Is BlackRock Capital Allocation Trust (BCAT) a Buy, Sell, or Hold?
Enter your email address below for free access to our BlackRock Capital Allocation Trust (BCAT) research center and poll results.
NYSE : BCAT
BlackRock Capital Allocation Trust
$15.44 USD
-$0.19 (-1.22%)
- Volume
- 1.14M
- Average Volume
- 718.26K
- Market Capitalization
- $1.62B
- P/E Ratio
- 7.39
- Dividend Yield
- 20.38%
- Price Target
- Year High
- $16.18
- Year Low
- $13.73
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.27
- Current Ratio
- $0.02
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
15.84
2026-07-17
Close Price
$15.44
Vol: 2.8M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
13.70
Average
15.78
Maximum
22.20
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 15.84 | $15.44 | 2.8M |
| 2026-07-16 | 15.85 | $15.63 | 722697 |
| 2026-07-15 | 15.85 | $15.71 | 956000 |
| 2026-07-14 | 15.85 | $15.98 | 956500 |
| 2026-07-13 | 15.85 | $15.97 | 1.3M |
| 2026-07-10 | 15.85 | $16.12 | 570221 |
| 2026-07-09 | 15.83 | $16.00 | 531233 |
| 2026-07-08 | 15.81 | $15.84 | 514249 |
| 2026-07-07 | 15.80 | $15.90 | 543392 |
| 2026-07-06 | 15.78 | $15.99 | 610701 |
| 2026-07-02 | 15.76 | $15.76 | 588116 |
| 2026-07-01 | 15.76 | $15.83 | 790881 |
| 2026-06-30 | 15.76 | $15.93 | 1.5M |
| 2026-06-29 | 15.76 | $16.07 | 701128 |
| 2026-06-26 | 15.75 | $15.82 | 520715 |
| 2026-06-25 | 15.75 | $15.76 | 468455 |
| 2026-06-24 | 15.75 | $15.66 | 437715 |
| 2026-06-23 | 15.75 | $15.60 | 445100 |
| 2026-06-22 | 15.75 | $15.83 | 422156 |
| 2026-06-18 | 15.73 | $15.86 | 369025 |
| 2026-06-17 | 15.71 | $15.65 | 565242 |
| 2026-06-16 | 15.68 | $15.68 | 668621 |
| 2026-06-15 | 15.66 | $15.71 | 937491 |
| 2026-06-12 | 15.65 | $16.05 | 1.1M |
| 2026-06-11 | 15.63 | $15.96 | 869003 |
| 2026-06-10 | 15.62 | $15.60 | 706600 |
| 2026-06-09 | 15.62 | $15.60 | 914701 |
| 2026-06-08 | 15.62 | $15.77 | 707085 |
| 2026-06-05 | 15.61 | $15.46 | 642100 |
| 2026-06-04 | 15.61 | $15.62 | 600800 |
| 2026-06-03 | 15.60 | $15.68 | 847861 |
| 2026-06-02 | 15.59 | $15.90 | 698317 |
| 2026-06-01 | 15.56 | $15.94 | 565603 |
| 2026-05-29 | 15.52 | $15.92 | 717847 |
| 2026-05-28 | 15.48 | $15.82 | 486180 |
| 2026-05-27 | 15.44 | $15.69 | 562962 |
| 2026-05-26 | 15.40 | $15.64 | 602887 |
| 2026-05-22 | 15.37 | $15.52 | 367847 |
| 2026-05-21 | 15.34 | $15.49 | 423284 |
| 2026-05-20 | 15.31 | $15.41 | 408200 |
| 2026-05-19 | 15.28 | $15.15 | 891700 |
| 2026-05-18 | 15.27 | $15.31 | 894214 |
| 2026-05-15 | 15.24 | $15.40 | 1.0M |
| 2026-05-14 | 15.21 | $15.70 | 1.1M |
| 2026-05-13 | 15.16 | $15.72 | 755500 |
| 2026-05-12 | 15.11 | $15.69 | 731734 |
| 2026-05-11 | 15.08 | $15.59 | 766222 |
| 2026-05-08 | 15.04 | $15.52 | 610641 |
| 2026-05-07 | 15.01 | $15.45 | 594894 |
| 2026-05-06 | 14.98 | $15.54 | 1.5M |
| 2026-05-05 | 14.94 | $15.35 | 532092 |
| 2026-05-04 | 14.89 | $15.27 | 817840 |
| 2026-05-01 | 14.85 | $15.20 | 689200 |
| 2026-04-30 | 14.81 | $15.10 | 675952 |
| 2026-04-29 | 14.77 | $15.04 | 664382 |
| 2026-04-28 | 14.72 | $14.97 | 389001 |
| 2026-04-27 | 14.67 | $14.96 | 428483 |
| 2026-04-24 | 14.62 | $14.94 | 243208 |
| 2026-04-23 | 14.58 | $14.83 | 460460 |
| 2026-04-22 | 14.57 | $14.91 | 1.0M |
| 2026-04-21 | 14.54 | $14.85 | 417947 |
| 2026-04-20 | 14.52 | $14.80 | 312618 |
| 2026-04-17 | 14.49 | $14.80 | 522684 |
| 2026-04-16 | 14.48 | $14.63 | 709815 |
| 2026-04-15 | 14.48 | $14.75 | 592600 |
| 2026-04-14 | 14.48 | $15.03 | 703826 |
| 2026-04-13 | 14.47 | $14.90 | 565508 |
| 2026-04-10 | 14.45 | $14.89 | 391418 |
| 2026-04-09 | 14.45 | $14.85 | 568444 |
| 2026-04-08 | 14.47 | $14.72 | 456400 |
| 2026-04-07 | 14.49 | $14.40 | 430604 |
| 2026-04-06 | 14.53 | $14.44 | 452487 |
| 2026-04-02 | 14.56 | $14.31 | 419737 |
| 2026-04-01 | 14.60 | $14.36 | 458622 |
| 2026-03-31 | 14.65 | $14.13 | 1.3M |
| 2026-03-30 | 14.71 | $13.87 | 684835 |
| 2026-03-27 | 14.77 | $14.00 | 1.1M |
| 2026-03-26 | 14.83 | $14.22 | 686000 |
| 2026-03-25 | 14.88 | $14.50 | 478526 |
| 2026-03-24 | 14.91 | $14.31 | 666978 |
| 2026-03-23 | 14.94 | $14.43 | 585300 |
| 2026-03-20 | 14.97 | $14.25 | 738800 |
| 2026-03-19 | 15.00 | $14.60 | 865833 |
| 2026-03-18 | 15.01 | $14.67 | 721434 |
| 2026-03-17 | 15.02 | $14.79 | 483594 |
| 2026-03-16 | 15.02 | $14.67 | 881600 |
| 2026-03-13 | 15.04 | $14.62 | 779700 |
| 2026-03-12 | 15.06 | $14.94 | 1.1M |
| 2026-03-11 | 15.08 | $15.08 | 940259 |
| 2026-03-10 | 15.07 | $15.18 | 788638 |
| 2026-03-09 | 15.06 | $15.15 | 984600 |
| 2026-03-06 | 15.05 | $15.07 | 948100 |
| 2026-03-05 | 15.03 | $15.21 | 979228 |
| 2026-03-04 | 15.00 | $15.34 | 833440 |
| 2026-03-03 | 14.96 | $15.23 | 1.3M |
| 2026-03-02 | 14.94 | $15.17 | 860962 |
| 2026-02-27 | 14.92 | $15.18 | 804376 |
| 2026-02-26 | 14.89 | $15.16 | 588500 |
| 2026-02-25 | 14.87 | $15.11 | 586766 |
| 2026-02-24 | 14.85 | $15.04 | 434064 |
| 2026-02-23 | 14.83 | $14.88 | 505200 |
| 2026-02-20 | 14.82 | $14.88 | 506161 |
| 2026-02-19 | 14.81 | $14.84 | 444220 |
| 2026-02-18 | 14.79 | $14.90 | 372900 |
| 2026-02-17 | 14.76 | $14.80 | 1.1M |
| 2026-02-13 | 14.76 | $14.95 | 640205 |
| 2026-02-12 | 14.75 | $15.14 | 1.0M |
| 2026-02-11 | 14.73 | $15.21 | 1.2M |
| 2026-02-10 | 14.70 | $14.99 | 703300 |
| 2026-02-09 | 14.68 | $15.02 | 980723 |
| 2026-02-06 | 14.66 | $14.83 | 755149 |
| 2026-02-05 | 14.63 | $14.64 | 894920 |
| 2026-02-04 | 14.62 | $14.73 | 1.5M |
| 2026-02-03 | 14.61 | $14.59 | 985252 |
| 2026-02-02 | 14.60 | $14.72 | 1.2M |
| 2026-01-30 | 14.57 | $14.70 | 886135 |
| 2026-01-29 | 14.55 | $14.75 | 889528 |
| 2026-01-28 | 14.52 | $14.66 | 647900 |
| 2026-01-27 | 14.50 | $14.68 | 563900 |
| 2026-01-26 | 14.48 | $14.67 | 641582 |
| 2026-01-23 | 14.45 | $14.67 | 692035 |
| 2026-01-22 | 14.43 | $14.64 | 540192 |
| 2026-01-21 | 14.41 | $14.50 | 748249 |
| 2026-01-20 | 14.41 | $14.37 | 873500 |
| 2026-01-16 | 14.40 | $14.80 | 1.2M |
| 2026-01-15 | 14.37 | $14.78 | 770900 |
| 2026-01-14 | 14.35 | $14.69 | 594161 |
| 2026-01-13 | 14.33 | $14.65 | 671101 |
| 2026-01-12 | 14.32 | $14.59 | 615864 |
| 2026-01-09 | 14.31 | $14.45 | 556224 |
| 2026-01-08 | 14.31 | $14.40 | 492707 |
| 2026-01-07 | 14.32 | $14.42 | 464000 |
| 2026-01-06 | 14.32 | $14.42 | 595029 |
| 2026-01-05 | 14.33 | $14.34 | 577900 |
| 2026-01-02 | 14.34 | $14.31 | 998621 |
| 2025-12-31 | 14.35 | $14.16 | 1.1M |
| 2025-12-30 | 14.36 | $14.26 | 940723 |
| 2025-12-29 | 14.37 | $14.20 | 907743 |
| 2025-12-26 | 14.38 | $14.24 | 506080 |
| 2025-12-24 | 14.38 | $14.20 | 460800 |
| 2025-12-23 | 14.38 | $14.14 | 1.1M |
| 2025-12-22 | 14.38 | $14.25 | 773618 |
| 2025-12-19 | 14.36 | $14.45 | 579550 |
| 2025-12-18 | 14.33 | $14.32 | 586400 |
| 2025-12-17 | 14.31 | $14.19 | 676918 |
| 2025-12-16 | 14.30 | $14.32 | 737645 |
| 2025-12-15 | 14.29 | $14.35 | 767321 |
| 2025-12-12 | 14.29 | $14.35 | 626522 |
| 2025-12-11 | 14.30 | $14.47 | 467147 |
| 2025-12-10 | 14.31 | $14.47 | 946946 |
| 2025-12-09 | 14.32 | $14.52 | 502600 |
| 2025-12-08 | 14.32 | $14.50 | 494824 |
| 2025-12-05 | 14.32 | $14.54 | 429631 |
| 2025-12-04 | 14.32 | $14.51 | 553405 |
| 2025-12-03 | 14.33 | $14.52 | 440858 |
| 2025-12-02 | 14.33 | $14.39 | 482302 |
| 2025-12-01 | 14.34 | $14.46 | 980300 |
| 2025-11-28 | 14.36 | $14.37 | 674200 |
| 2025-11-26 | 14.37 | $14.28 | 792431 |
| 2025-11-25 | 14.39 | $14.18 | 471905 |
| 2025-11-24 | 14.41 | $14.07 | 501300 |
| 2025-11-21 | 14.44 | $13.94 | 708743 |
| 2025-11-20 | 14.47 | $13.84 | 496129 |
| 2025-11-19 | 14.49 | $14.00 | 418832 |
| 2025-11-18 | 14.51 | $13.98 | 1.1M |
| 2025-11-17 | 14.54 | $14.13 | 780000 |
| 2025-11-14 | 14.56 | $14.23 | 597400 |
| 2025-11-13 | 14.57 | $14.58 | 809200 |
| 2025-11-12 | 14.56 | $14.67 | 524242 |
| 2025-11-11 | 14.56 | $14.69 | 370900 |
| 2025-11-10 | 14.57 | $14.61 | 516800 |
| 2025-11-07 | 14.58 | $14.49 | 414356 |
| 2025-11-06 | 14.59 | $14.52 | 344949 |
| 2025-11-05 | 14.61 | $14.57 | 445000 |
| 2025-11-04 | 14.63 | $14.56 | 1.1M |
| 2025-11-03 | 14.64 | $14.71 | 938104 |
| 2025-10-31 | 14.65 | $14.71 | 697948 |
| 2025-10-30 | 14.66 | $14.65 | 547905 |
| 2025-10-29 | 14.67 | $14.57 | 373436 |
| 2025-10-28 | 14.69 | $14.62 | 367220 |
| 2025-10-27 | 14.70 | $14.63 | 404428 |
| 2025-10-24 | 14.71 | $14.54 | 311882 |
| 2025-10-23 | 14.72 | $14.43 | 484921 |
| 2025-10-22 | 14.73 | $14.36 | 601991 |
| 2025-10-21 | 14.75 | $14.53 | 499285 |
| 2025-10-20 | 14.76 | $14.52 | 701802 |
| 2025-10-17 | 14.77 | $14.44 | 1.1M |
| 2025-10-16 | 14.79 | $14.46 | 1.0M |
| 2025-10-15 | 14.81 | $14.59 | 490036 |
| 2025-10-14 | 14.81 | $14.85 | 619638 |
| 2025-10-13 | 14.80 | $14.86 | 532203 |
| 2025-10-10 | 14.81 | $14.75 | 485122 |
| 2025-10-09 | 14.84 | $14.86 | 346605 |
| 2025-10-08 | 14.86 | $14.91 | 442400 |
| 2025-10-07 | 14.87 | $14.82 | 520213 |
| 2025-10-06 | 14.89 | $14.89 | 568961 |
| 2025-10-03 | 14.91 | $14.95 | 439017 |
| 2025-10-02 | 14.91 | $14.89 | 449001 |
| 2025-10-01 | 14.92 | $14.95 | 896384 |
| 2025-09-30 | 14.92 | $14.79 | 828600 |
| 2025-09-29 | 14.93 | $14.81 | 682767 |
| 2025-09-26 | 14.94 | $14.65 | 394610 |
| 2025-09-25 | 14.96 | $14.67 | 425846 |
| 2025-09-24 | 14.96 | $14.73 | 386354 |
| 2025-09-23 | 14.97 | $14.77 | 475911 |
| 2025-09-22 | 14.97 | $14.79 | 397438 |
| 2025-09-19 | 14.97 | $14.82 | 397700 |
| 2025-09-18 | 14.96 | $14.76 | 560361 |
| 2025-09-17 | 14.95 | $14.70 | 820829 |
| 2025-09-16 | 14.96 | $14.69 | 1.0M |
| 2025-09-15 | 14.96 | $15.05 | 437800 |
| 2025-09-12 | 14.95 | $15.29 | 588041 |
| 2025-09-11 | 14.95 | $15.19 | 568000 |
| 2025-09-10 | 14.95 | $15.21 | 558932 |
| 2025-09-09 | 14.95 | $15.21 | 583700 |
| 2025-09-08 | 14.94 | $15.22 | 425634 |
| 2025-09-05 | 14.94 | $15.05 | 377100 |
| 2025-09-04 | 14.93 | $15.02 | 495400 |
| 2025-09-03 | 14.93 | $15.06 | 669900 |
| 2025-09-02 | 14.92 | $14.94 | 481325 |
| 2025-08-29 | 14.92 | $15.03 | 680421 |
| 2025-08-28 | 14.91 | $14.94 | 569717 |
| 2025-08-27 | 14.91 | $14.79 | 321911 |
| 2025-08-26 | 14.92 | $14.79 | 364400 |
| 2025-08-25 | 14.93 | $14.79 | 524509 |
| 2025-08-22 | 14.93 | $14.82 | 684510 |
| 2025-08-21 | 14.94 | $14.56 | 478481 |
| 2025-08-20 | 14.96 | $14.68 | 609366 |
| 2025-08-19 | 14.97 | $14.80 | 413500 |
| 2025-08-18 | 14.98 | $14.80 | 637123 |
| 2025-08-15 | 14.98 | $14.87 | 477300 |
| 2025-08-14 | 14.99 | $15.16 | 698917 |
| 2025-08-13 | 14.97 | $15.26 | 987348 |
| 2025-08-12 | 14.95 | $15.21 | 553180 |
| 2025-08-11 | 14.94 | $15.09 | 680474 |
| 2025-08-08 | 14.95 | $15.06 | 536300 |
| 2025-08-07 | 14.95 | $14.97 | 510000 |
| 2025-08-06 | 14.97 | $14.95 | 515100 |
| 2025-08-05 | 14.98 | $14.91 | 614206 |
| 2025-08-04 | 14.99 | $14.93 | 440001 |
| 2025-08-01 | 15.01 | $14.81 | 811956 |
| 2025-07-31 | 15.02 | $14.90 | 673516 |
| 2025-07-30 | 15.03 | $14.95 | 503183 |
| 2025-07-29 | 15.05 | $15.00 | 304832 |
| 2025-07-28 | 15.05 | $14.92 | 446664 |
| 2025-07-25 | 15.06 | $14.96 | 431000 |
| 2025-07-24 | 15.07 | $14.92 | 650138 |
| 2025-07-23 | 15.07 | $14.99 | 562088 |
| 2025-07-22 | 15.07 | $14.86 | 423682 |
| 2025-07-21 | 15.07 | $14.92 | 601900 |
| 2025-07-18 | 15.06 | $15.04 | 1.7M |
| 2025-07-17 | 15.05 | $14.81 | 650803 |
| 2025-07-16 | 15.05 | $14.82 | 846437 |
| 2025-07-15 | 15.05 | $14.98 | 577508 |
| 2025-07-14 | 15.04 | $15.23 | 800521 |
| 2025-07-11 | 15.03 | $15.20 | 777400 |
| 2025-07-10 | 15.03 | $15.22 | 485151 |
| 2025-07-09 | 15.03 | $15.22 | 590328 |
| 2025-07-08 | 15.03 | $15.20 | 362800 |
| 2025-07-07 | 15.03 | $15.15 | 513100 |
| 2025-07-03 | 15.03 | $15.19 | 217300 |
| 2025-07-02 | 15.03 | $15.11 | 730846 |
| 2025-07-01 | 15.03 | $15.21 | 833953 |
| 2025-06-30 | 15.02 | $15.14 | 720456 |
| 2025-06-27 | 15.01 | $15.09 | 641946 |
| 2025-06-26 | 14.99 | $15.01 | 389400 |
| 2025-06-25 | 14.98 | $14.97 | 453523 |
| 2025-06-24 | 14.97 | $15.00 | 372707 |
| 2025-06-23 | 14.95 | $14.89 | 594212 |
| 2025-06-20 | 14.93 | $14.75 | 258376 |
| 2025-06-18 | 14.93 | $14.82 | 280104 |
| 2025-06-17 | 14.92 | $14.75 | 566241 |
| 2025-06-16 | 14.92 | $14.88 | 470600 |
| 2025-06-13 | 14.92 | $14.74 | 674000 |
| 2025-06-12 | 14.93 | $15.15 | 664748 |
| 2025-06-11 | 14.93 | $15.14 | 714600 |
| 2025-06-10 | 14.94 | $15.22 | 791640 |
| 2025-06-09 | 14.94 | $15.19 | 638249 |
| 2025-06-06 | 14.92 | $15.21 | 461213 |
| 2025-06-05 | 14.90 | $15.19 | 530206 |
| 2025-06-04 | 14.87 | $15.17 | 519594 |
| 2025-06-03 | 14.85 | $15.04 | 443704 |
| 2025-06-02 | 14.83 | $15.06 | 617618 |
| 2025-05-30 | 14.82 | $14.89 | 747100 |
| 2025-05-29 | 14.81 | $14.79 | 522103 |
| 2025-05-28 | 14.79 | $14.75 | 459241 |
| 2025-05-27 | 14.78 | $14.76 | 462900 |
| 2025-05-23 | 14.76 | $14.61 | 294759 |
| 2025-05-22 | 14.74 | $14.58 | 396001 |
| 2025-05-21 | 14.72 | $14.56 | 420304 |
| 2025-05-20 | 14.69 | $14.73 | 357915 |
| 2025-05-19 | 14.65 | $14.77 | 437235 |
| 2025-05-16 | 14.59 | $14.84 | 563109 |
| 2025-05-15 | 14.53 | $14.89 | 538011 |
| 2025-05-14 | 14.47 | $15.25 | 904440 |
| 2025-05-13 | 14.40 | $15.27 | 854367 |
| 2025-05-12 | 14.35 | $15.19 | 777136 |
| 2025-05-09 | 14.30 | $14.83 | 284750 |
| 2025-05-08 | 14.24 | $14.76 | 312016 |
| 2025-05-07 | 14.20 | $14.73 | 391439 |
| 2025-05-06 | 14.13 | $14.67 | 322711 |
| 2025-05-05 | 14.06 | $14.73 | 414693 |
| 2025-05-02 | 14.00 | $14.79 | 436732 |
| 2025-05-01 | 13.98 | $14.73 | 757304 |
| 2025-04-30 | 13.97 | $14.45 | 775854 |
| 2025-04-29 | 13.98 | $14.40 | 631522 |
| 2025-04-28 | 13.98 | $14.38 | 339000 |
| 2025-04-25 | 13.98 | $14.31 | 328600 |
| 2025-04-24 | 13.98 | $14.16 | 384600 |
| 2025-04-23 | 14.00 | $13.97 | 454015 |
| 2025-04-22 | 14.03 | $13.78 | 363800 |
| 2025-04-21 | 14.07 | $13.58 | 368900 |
| 2025-04-17 | 14.13 | $13.76 | 215800 |
| 2025-04-16 | 14.17 | $13.71 | 404435 |
| 2025-04-15 | 14.21 | $13.89 | 359461 |
| 2025-04-14 | 14.25 | $14.19 | 523574 |
| 2025-04-11 | 14.28 | $14.09 | 456585 |
| 2025-04-10 | 14.32 | $13.79 | 639344 |
| 2025-04-09 | 14.38 | $13.98 | 940300 |
| 2025-04-08 | 14.44 | $13.24 | 995000 |
| 2025-04-07 | 14.53 | $13.20 | 906781 |
| 2025-04-04 | 14.62 | $13.65 | 895110 |
| 2025-04-03 | 14.69 | $14.32 | 571923 |
| 2025-04-02 | 14.74 | $14.61 | 257200 |
| 2025-04-01 | 14.78 | $14.55 | 766300 |
| 2025-03-31 | 14.81 | $14.40 | 781300 |
| 2025-03-28 | 14.86 | $14.35 | 579122 |
| 2025-03-27 | 14.91 | $14.46 | 352800 |
| 2025-03-26 | 14.95 | $14.47 | 544926 |
| 2025-03-25 | 14.99 | $14.58 | 552600 |
| 2025-03-24 | 15.02 | $14.66 | 450241 |
| 2025-03-21 | 15.06 | $14.67 | 344317 |
| 2025-03-20 | 15.09 | $14.62 | 457911 |
| 2025-03-19 | 15.13 | $14.54 | 822541 |
| 2025-03-18 | 15.18 | $14.65 | 569192 |
| 2025-03-17 | 15.23 | $14.82 | 490300 |
| 2025-03-14 | 15.26 | $14.77 | 786330 |
| 2025-03-13 | 15.32 | $15.04 | 431800 |
| 2025-03-12 | 15.35 | $15.12 | 415651 |
| 2025-03-11 | 15.38 | $15.03 | 641126 |
| 2025-03-10 | 15.42 | $15.00 | 719136 |
| 2025-03-07 | 15.44 | $15.19 | 475500 |
| 2025-03-06 | 15.47 | $15.19 | 389708 |
| 2025-03-05 | 15.49 | $15.41 | 499167 |
| 2025-03-04 | 15.49 | $15.30 | 591132 |
| 2025-03-03 | 15.50 | $15.42 | 742127 |
| 2025-02-28 | 15.50 | $15.35 | 656400 |
| 2025-02-27 | 15.51 | $15.18 | 516303 |
| 2025-02-26 | 15.52 | $15.28 | 331632 |
| 2025-02-25 | 15.53 | $15.22 | 469500 |
| 2025-02-24 | 15.54 | $15.31 | 379400 |
| 2025-02-21 | 15.56 | $15.36 | 308300 |
| 2025-02-20 | 15.57 | $15.47 | 442600 |
| 2025-02-19 | 15.59 | $15.54 | 398200 |
| 2025-02-18 | 15.59 | $15.55 | 470300 |
| 2025-02-14 | 15.60 | $15.56 | 438869 |
| 2025-02-13 | 15.60 | $15.88 | 619142 |
| 2025-02-12 | 15.59 | $15.73 | 493738 |
| 2025-02-11 | 15.58 | $15.69 | 440020 |
| 2025-02-10 | 15.57 | $15.67 | 399123 |
| 2025-02-07 | 15.56 | $15.58 | 353764 |
| 2025-02-06 | 15.56 | $15.64 | 416300 |
| 2025-02-05 | 15.54 | $15.59 | 564215 |
| 2025-02-04 | 15.54 | $15.55 | 504036 |
| 2025-02-03 | 15.53 | $15.43 | 773577 |
| 2025-01-31 | 15.52 | $15.45 | 887146 |
| 2025-01-30 | 15.51 | $15.50 | 407439 |
| 2025-01-29 | 15.49 | $15.41 | 359900 |
| 2025-01-28 | 15.48 | $15.46 | 413329 |
| 2025-01-27 | 15.49 | $15.44 | 438000 |
| 2025-01-24 | 15.50 | $15.65 | 310204 |
| 2025-01-23 | 15.48 | $15.69 | 309700 |
| 2025-01-22 | 15.45 | $15.72 | 274200 |
| 2025-01-21 | 15.43 | $15.68 | 247921 |
| 2025-01-17 | 15.41 | $15.65 | 428847 |
| 2025-01-16 | 15.41 | $15.58 | 322900 |
| 2025-01-15 | 15.43 | $15.59 | 403300 |
| 2025-01-14 | 15.47 | $15.64 | 590929 |
| 2025-01-13 | 15.50 | $15.55 | 645692 |
| 2025-01-10 | 15.55 | $15.44 | 395437 |
| 2025-01-08 | 15.59 | $15.48 | 367900 |
| 2025-01-07 | 15.63 | $15.37 | 426700 |
| 2025-01-06 | 15.67 | $15.46 | 458232 |
| 2025-01-03 | 15.72 | $15.45 | 332434 |
| 2025-01-02 | 15.76 | $15.21 | 412257 |
| 2024-12-31 | 15.80 | $15.15 | 676700 |
| 2024-12-30 | 15.86 | $15.10 | 847950 |
| 2024-12-27 | 15.92 | $15.34 | 606800 |
| 2024-12-26 | 15.96 | $15.54 | 751300 |
| 2024-12-24 | 15.99 | $15.65 | 563800 |
| 2024-12-23 | 16.02 | $15.24 | 806800 |
| 2024-12-20 | 16.06 | $15.25 | 806807 |
| 2024-12-19 | 16.10 | $15.17 | 496830 |
| 2024-12-18 | 16.14 | $15.37 | 675822 |
| 2024-12-17 | 16.17 | $15.71 | 721305 |
| 2024-12-16 | 16.19 | $15.98 | 476106 |
| 2024-12-13 | 16.19 | $16.32 | 528946 |
| 2024-12-12 | 16.20 | $16.31 | 434800 |
| 2024-12-11 | 16.20 | $16.37 | 436009 |
| 2024-12-10 | 16.19 | $16.30 | 367142 |
| 2024-12-09 | 16.19 | $16.33 | 348913 |
| 2024-12-06 | 16.19 | $16.22 | 406879 |
| 2024-12-05 | 16.20 | $16.30 | 265100 |
| 2024-12-04 | 16.19 | $16.27 | 353233 |
| 2024-12-03 | 16.17 | $16.17 | 265849 |
| 2024-12-02 | 16.16 | $16.25 | 729500 |
| 2024-11-29 | 16.14 | $16.31 | 458400 |
| 2024-11-27 | 16.12 | $16.18 | 283159 |
| 2024-11-26 | 16.11 | $16.15 | 247900 |
| 2024-11-25 | 16.09 | $16.19 | 228200 |
| 2024-11-22 | 16.08 | $16.11 | 263300 |
| 2024-11-21 | 16.08 | $16.03 | 250200 |
| 2024-11-20 | 16.08 | $15.92 | 432740 |
| 2024-11-19 | 16.09 | $16.01 | 420730 |
| 2024-11-18 | 16.10 | $16.04 | 268784 |
| 2024-11-15 | 16.11 | $16.06 | 404800 |
| 2024-11-14 | 16.12 | $16.41 | 553105 |
| 2024-11-13 | 16.11 | $16.30 | 385836 |
| 2024-11-12 | 16.11 | $16.29 | 394451 |
| 2024-11-11 | 16.10 | $16.34 | 410314 |
| 2024-11-08 | 16.12 | $16.30 | 444104 |
| 2024-11-07 | 16.13 | $16.30 | 308383 |
| 2024-11-06 | 16.14 | $16.14 | 331349 |
| 2024-11-05 | 16.15 | $15.87 | 282038 |
| 2024-11-04 | 16.18 | $15.91 | 313526 |
| 2024-11-01 | 16.21 | $16.03 | 502600 |
| 2024-10-31 | 16.23 | $15.91 | 443900 |
| 2024-10-30 | 16.25 | $15.97 | 365303 |
| 2024-10-29 | 16.28 | $15.75 | 575346 |
| 2024-10-28 | 16.31 | $15.82 | 602200 |
| 2024-10-25 | 16.35 | $16.10 | 230847 |
| 2024-10-24 | 16.36 | $16.12 | 222900 |
| 2024-10-23 | 16.37 | $16.10 | 255516 |
| 2024-10-22 | 16.38 | $16.19 | 267599 |
| 2024-10-21 | 16.38 | $16.20 | 298200 |
| 2024-10-18 | 16.39 | $16.29 | 350100 |
| 2024-10-17 | 16.40 | $16.23 | 328400 |
| 2024-10-16 | 16.41 | $16.26 | 317741 |
| 2024-10-15 | 16.41 | $16.25 | 354564 |
| 2024-10-14 | 16.41 | $16.65 | 534818 |
| 2024-10-11 | 16.40 | $16.48 | 360595 |
| 2024-10-10 | 16.41 | $16.47 | 396362 |
| 2024-10-09 | 16.42 | $16.48 | 253738 |
| 2024-10-08 | 16.42 | $16.44 | 366100 |
| 2024-10-07 | 16.43 | $16.41 | 330315 |
| 2024-10-04 | 16.43 | $16.46 | 270100 |
| 2024-10-03 | 16.43 | $16.38 | 311731 |
| 2024-10-02 | 16.43 | $16.43 | 287618 |
| 2024-10-01 | 16.43 | $16.53 | 682821 |
| 2024-09-30 | 16.43 | $16.45 | 668600 |
| 2024-09-27 | 16.43 | $16.38 | 236300 |
| 2024-09-26 | 16.43 | $16.27 | 271600 |
| 2024-09-25 | 16.43 | $16.25 | 400138 |
| 2024-09-24 | 16.44 | $16.38 | 311200 |
| 2024-09-23 | 16.44 | $16.40 | 283138 |
| 2024-09-20 | 16.44 | $16.41 | 444105 |
| 2024-09-19 | 16.44 | $16.35 | 416877 |
| 2024-09-18 | 16.43 | $16.27 | 351735 |
| 2024-09-17 | 16.43 | $16.28 | 369811 |
| 2024-09-16 | 16.43 | $16.45 | 480500 |
| 2024-09-13 | 16.40 | $16.72 | 394240 |
| 2024-09-12 | 16.36 | $16.63 | 401100 |
| 2024-09-11 | 16.33 | $16.56 | 364800 |
| 2024-09-10 | 16.30 | $16.52 | 309400 |
| 2024-09-09 | 16.29 | $16.48 | 233905 |
| 2024-09-06 | 16.26 | $16.36 | 400115 |
| 2024-09-05 | 16.26 | $16.42 | 280600 |
| 2024-09-04 | 16.23 | $16.46 | 522561 |
| 2024-09-03 | 16.21 | $16.49 | 577339 |
| 2024-08-30 | 16.17 | $16.59 | 445901 |
| 2024-08-29 | 16.15 | $16.40 | 313600 |
| 2024-08-28 | 16.15 | $16.22 | 274100 |
| 2024-08-27 | 16.16 | $16.36 | 265000 |
| 2024-08-26 | 16.16 | $16.40 | 348200 |
| 2024-08-23 | 16.15 | $16.43 | 241505 |
| 2024-08-22 | 16.14 | $16.34 | 151900 |
| 2024-08-21 | 16.12 | $16.30 | 149741 |
| 2024-08-20 | 16.11 | $16.25 | 196300 |
| 2024-08-19 | 16.11 | $16.18 | 332100 |
| 2024-08-16 | 16.13 | $15.91 | 214800 |
| 2024-08-15 | 16.16 | $15.96 | 332608 |
| 2024-08-14 | 16.18 | $15.91 | 992900 |
| 2024-08-13 | 16.22 | $16.09 | 321100 |
| 2024-08-12 | 16.25 | $16.23 | 298145 |
| 2024-08-09 | 16.27 | $15.98 | 306100 |
| 2024-08-08 | 16.31 | $16.19 | 201494 |
| 2024-08-07 | 16.34 | $15.89 | 455482 |
| 2024-08-06 | 16.39 | $16.02 | 264010 |
| 2024-08-05 | 16.43 | $15.81 | 645700 |
| 2024-08-02 | 16.49 | $16.18 | 276417 |
| 2024-08-01 | 16.52 | $16.41 | 622000 |
| 2024-07-31 | 16.53 | $16.40 | 589645 |
| 2024-07-30 | 16.54 | $16.33 | 189212 |
| 2024-07-29 | 16.55 | $16.17 | 271600 |
| 2024-07-26 | 16.56 | $16.20 | 194600 |
| 2024-07-25 | 16.58 | $16.04 | 438934 |
| 2024-07-24 | 16.59 | $15.96 | 600800 |
| 2024-07-23 | 16.60 | $16.36 | 437604 |
| 2024-07-22 | 16.58 | $16.53 | 266980 |
| 2024-07-19 | 16.55 | $16.50 | 1.3M |
| 2024-07-18 | 16.52 | $16.37 | 366200 |
| 2024-07-17 | 16.51 | $16.64 | 393716 |
| 2024-07-16 | 16.48 | $16.70 | 527711 |
| 2024-07-15 | 16.45 | $16.80 | 510522 |
| 2024-07-12 | 16.45 | $16.78 | 255646 |
| 2024-07-11 | 16.44 | $16.76 | 306416 |
| 2024-07-10 | 16.44 | $16.83 | 422000 |
| 2024-07-09 | 16.42 | $16.77 | 440844 |
| 2024-07-08 | 16.41 | $17.00 | 376439 |
| 2024-07-05 | 16.38 | $16.85 | 563143 |
| 2024-07-03 | 16.37 | $16.60 | 189600 |
| 2024-07-02 | 16.37 | $16.57 | 282800 |
| 2024-07-01 | 16.38 | $16.61 | 596331 |
| 2024-06-28 | 16.37 | $16.41 | 789300 |
| 2024-06-27 | 16.37 | $16.47 | 365900 |
| 2024-06-26 | 16.37 | $16.36 | 471200 |
| 2024-06-25 | 16.39 | $16.07 | 254800 |
| 2024-06-24 | 16.43 | $16.02 | 261410 |
| 2024-06-21 | 16.47 | $15.90 | 290400 |
| 2024-06-20 | 16.50 | $15.91 | 453700 |
| 2024-06-18 | 16.51 | $16.08 | 349534 |
| 2024-06-17 | 16.53 | $16.08 | 349500 |
| 2024-06-14 | 16.52 | $16.18 | 330407 |
| 2024-06-13 | 16.50 | $16.73 | 299705 |
| 2024-06-12 | 16.46 | $16.61 | 348700 |
| 2024-06-11 | 16.42 | $16.65 | 248100 |
| 2024-06-10 | 16.38 | $16.62 | 423900 |
| 2024-06-07 | 16.35 | $16.46 | 270800 |
| 2024-06-06 | 16.33 | $16.48 | 387237 |
| 2024-06-05 | 16.31 | $16.52 | 379359 |
| 2024-06-04 | 16.29 | $16.64 | 391949 |
| 2024-06-03 | 16.25 | $16.76 | 438500 |
| 2024-05-31 | 16.21 | $16.51 | 404300 |
| 2024-05-30 | 16.18 | $16.35 | 614100 |
| 2024-05-29 | 16.15 | $16.45 | 657928 |
| 2024-05-28 | 16.09 | $16.72 | 1.1M |
| 2024-05-24 | 16.04 | $16.91 | 689447 |
| 2024-05-23 | 15.96 | $16.74 | 997847 |
| 2024-05-22 | 15.90 | $16.54 | 637700 |
| 2024-05-21 | 15.84 | $16.23 | 361745 |
| 2024-05-20 | 15.80 | $16.42 | 713400 |
| 2024-05-17 | 15.75 | $15.79 | 249200 |
| 2024-05-16 | 15.72 | $15.83 | 182400 |
| 2024-05-15 | 15.70 | $15.94 | 252027 |
| 2024-05-14 | 15.67 | $15.86 | 258500 |
| 2024-05-13 | 15.64 | $15.89 | 201000 |
| 2024-05-10 | 15.62 | $16.00 | 150700 |
| 2024-05-09 | 15.60 | $16.04 | 148500 |
| 2024-05-08 | 15.60 | $16.07 | 121100 |
| 2024-05-07 | 15.59 | $16.04 | 152420 |
| 2024-05-06 | 15.59 | $15.94 | 229400 |
| 2024-05-03 | 15.60 | $15.93 | 179000 |
| 2024-05-02 | 15.61 | $15.81 | 185300 |
| 2024-05-01 | 15.62 | $15.78 | 611326 |
| 2024-04-30 | 15.66 | $15.41 | 228245 |
| 2024-04-29 | 15.71 | $15.55 | 152100 |
| 2024-04-26 | 15.76 | $15.45 | 174500 |
| 2024-04-25 | 15.83 | $15.39 | 216000 |
| 2024-04-24 | 15.87 | $15.44 | 132800 |
| 2024-04-23 | 15.91 | $15.46 | 151700 |
| 2024-04-22 | 15.95 | $15.31 | 291622 |
| 2024-04-19 | 16.00 | $15.27 | 173921 |
| 2024-04-18 | 16.04 | $15.37 | 183600 |
| 2024-04-17 | 16.07 | $15.37 | 167400 |
| 2024-04-16 | 16.08 | $15.33 | 400628 |
| 2024-04-15 | 16.09 | $15.50 | 288127 |
| 2024-04-12 | 16.09 | $15.53 | 426164 |
| 2024-04-11 | 16.09 | $16.05 | 328301 |
| 2024-04-10 | 16.08 | $15.89 | 222500 |
| 2024-04-09 | 16.07 | $16.09 | 195000 |
| 2024-04-08 | 16.06 | $16.14 | 173740 |
| 2024-04-05 | 16.04 | $16.12 | 184100 |
| 2024-04-04 | 16.02 | $16.03 | 311692 |
| 2024-04-03 | 16.01 | $16.40 | 142957 |
| 2024-04-02 | 15.96 | $16.54 | 303423 |
| 2024-04-01 | 15.92 | $16.61 | 391800 |
| 2024-03-28 | 15.88 | $16.66 | 2.2M |
| 2024-03-27 | 15.82 | $16.32 | 269773 |
| 2024-03-26 | 15.78 | $16.14 | 265600 |
| 2024-03-25 | 15.76 | $16.32 | 320277 |
| 2024-03-22 | 15.72 | $16.22 | 259119 |
| 2024-03-21 | 15.69 | $16.15 | 275700 |
| 2024-03-20 | 15.66 | $16.01 | 500424 |
| 2024-03-19 | 15.63 | $15.60 | 238700 |
| 2024-03-18 | 15.62 | $15.49 | 185900 |
| 2024-03-15 | 15.63 | $15.48 | 148500 |
| 2024-03-14 | 15.63 | $15.49 | 362418 |
| 2024-03-13 | 15.63 | $15.87 | 223800 |
| 2024-03-12 | 15.61 | $15.73 | 1.5M |
| 2024-03-11 | 15.61 | $15.79 | 145527 |
| 2024-03-08 | 15.60 | $15.83 | 137900 |
| 2024-03-07 | 15.59 | $15.81 | 156000 |
| 2024-03-06 | 15.58 | $15.65 | 152400 |
| 2024-03-05 | 15.57 | $15.56 | 232200 |
| 2024-03-04 | 15.57 | $15.68 | 137327 |
| 2024-03-01 | 15.55 | $15.75 | 340536 |
| 2024-02-29 | 15.54 | $15.55 | 234738 |
| 2024-02-28 | 15.53 | $15.51 | 379336 |
| 2024-02-27 | 15.53 | $15.68 | 369204 |
| 2024-02-26 | 15.52 | $15.62 | 213424 |
| 2024-02-23 | 15.50 | $15.63 | 193143 |
| 2024-02-22 | 15.49 | $15.53 | 457400 |
| 2024-02-21 | 15.48 | $15.38 | 303117 |
| 2024-02-20 | 15.47 | $15.42 | 509600 |
| 2024-02-16 | 15.46 | $15.54 | 156602 |
| 2024-02-15 | 15.44 | $15.55 | 189121 |
| 2024-02-14 | 15.41 | $15.49 | 308500 |
| 2024-02-13 | 15.39 | $15.59 | 316400 |
| 2024-02-12 | 15.36 | $15.71 | 165228 |
| 2024-02-09 | 15.32 | $15.58 | 230600 |
| 2024-02-08 | 15.29 | $15.54 | 230623 |
| 2024-02-07 | 15.26 | $15.64 | 181617 |
| 2024-02-06 | 15.23 | $15.49 | 194400 |
| 2024-02-05 | 15.21 | $15.44 | 227100 |
| 2024-02-02 | 15.18 | $15.37 | 440500 |
| 2024-02-01 | 15.15 | $15.56 | 351000 |
| 2024-01-31 | 15.12 | $15.31 | 332700 |
| 2024-01-30 | 15.09 | $15.50 | 216700 |
| 2024-01-29 | 15.07 | $15.46 | 228300 |
| 2024-01-26 | 15.04 | $15.34 | 330401 |
| 2024-01-25 | 15.02 | $15.40 | 206400 |
| 2024-01-24 | 15.00 | $15.33 | 248700 |
| 2024-01-23 | 14.98 | $15.23 | 292100 |
| 2024-01-22 | 14.97 | $15.18 | 441900 |
| 2024-01-19 | 14.95 | $15.12 | 424100 |
| 2024-01-18 | 14.94 | $15.01 | 233931 |
| 2024-01-17 | 14.94 | $14.94 | 216900 |
| 2024-01-16 | 14.94 | $14.95 | 256816 |
| 2024-01-12 | 14.93 | $14.99 | 318200 |
| 2024-01-11 | 14.93 | $14.94 | 381940 |
| 2024-01-10 | 14.93 | $15.02 | 469949 |
| 2024-01-09 | 14.93 | $15.05 | 333206 |
| 2024-01-08 | 14.93 | $14.98 | 265900 |
| 2024-01-05 | 14.92 | $14.83 | 290400 |
| 2024-01-04 | 14.92 | $14.89 | 205700 |
| 2024-01-03 | 14.92 | $14.83 | 278700 |
| 2024-01-02 | 14.92 | $14.90 | 211133 |
| 2023-12-29 | 14.93 | $14.95 | 747600 |
| 2023-12-28 | 14.92 | $14.88 | 484746 |
| 2023-12-27 | 14.91 | $14.96 | 429619 |
| 2023-12-26 | 14.90 | $14.94 | 432543 |
| 2023-12-22 | 14.89 | $14.96 | 329433 |
| 2023-12-21 | 14.87 | $15.00 | 574920 |
| 2023-12-20 | 14.86 | $14.90 | 437700 |
| 2023-12-19 | 14.85 | $14.97 | 377619 |
| 2023-12-18 | 14.84 | $14.96 | 405842 |
| 2023-12-15 | 14.82 | $14.81 | 536400 |
| 2023-12-14 | 14.82 | $14.85 | 461300 |
| 2023-12-13 | 14.81 | $14.99 | 358600 |
| 2023-12-12 | 14.80 | $14.98 | 271910 |
| 2023-12-11 | 14.78 | $14.99 | 355126 |
| 2023-12-08 | 14.76 | $14.97 | 417603 |
| 2023-12-07 | 14.73 | $14.90 | 265981 |
| 2023-12-06 | 14.72 | $14.80 | 294900 |
| 2023-12-05 | 14.70 | $14.85 | 427700 |
| 2023-12-04 | 14.69 | $14.92 | 292911 |
| 2023-12-01 | 14.66 | $14.98 | 428900 |
| 2023-11-30 | 14.63 | $14.79 | 350304 |
| 2023-11-29 | 14.60 | $14.77 | 351300 |
| 2023-11-28 | 14.56 | $14.69 | 267083 |
| 2023-11-27 | 14.52 | $14.68 | 570931 |
| 2023-11-24 | 14.47 | $14.67 | 170600 |
| 2023-11-22 | 14.43 | $14.68 | 805200 |
| 2023-11-21 | 14.38 | $14.69 | 226700 |
| 2023-11-20 | 14.35 | $14.77 | 192900 |
| 2023-11-17 | 14.30 | $14.70 | 225791 |
| 2023-11-16 | 14.25 | $14.66 | 263200 |
| 2023-11-15 | 14.22 | $14.71 | 557720 |
| 2023-11-14 | 14.18 | $14.72 | 232600 |
| 2023-11-13 | 14.16 | $14.65 | 251015 |
| 2023-11-10 | 14.15 | $14.65 | 279840 |
| 2023-11-09 | 14.13 | $14.39 | 267532 |
| 2023-11-08 | 14.13 | $14.56 | 217800 |
| 2023-11-07 | 14.13 | $14.52 | 182200 |
| 2023-11-06 | 14.13 | $14.53 | 296600 |
| 2023-11-03 | 14.12 | $14.47 | 276200 |
| 2023-11-02 | 14.12 | $14.34 | 258000 |
| 2023-11-01 | 14.11 | $14.15 | 401634 |
| 2023-10-31 | 14.11 | $13.98 | 261900 |
| 2023-10-30 | 14.11 | $13.89 | 389300 |
| 2023-10-27 | 14.13 | $13.71 | 208000 |
| 2023-10-26 | 14.17 | $13.79 | 295200 |
| 2023-10-25 | 14.20 | $13.80 | 249100 |
| 2023-10-24 | 14.22 | $14.01 | 333306 |
| 2023-10-23 | 14.24 | $13.82 | 324202 |
| 2023-10-20 | 14.26 | $13.74 | 294200 |
| 2023-10-19 | 14.29 | $13.87 | 307600 |
| 2023-10-18 | 14.32 | $14.07 | 228100 |
| 2023-10-17 | 14.34 | $14.30 | 277818 |
| 2023-10-16 | 14.35 | $14.42 | 230000 |
| 2023-10-13 | 14.35 | $14.25 | 258011 |
| 2023-10-12 | 14.37 | $14.44 | 409100 |
| 2023-10-11 | 14.37 | $14.49 | 304733 |
| 2023-10-10 | 14.37 | $14.43 | 225300 |
| 2023-10-09 | 14.38 | $14.47 | 207402 |
| 2023-10-06 | 14.40 | $14.39 | 308600 |
| 2023-10-05 | 14.41 | $14.13 | 304725 |
| 2023-10-04 | 14.44 | $14.16 | 260508 |
| 2023-10-03 | 14.47 | $13.98 | 679842 |
| 2023-10-02 | 14.52 | $14.38 | 310700 |
| 2023-09-29 | 14.55 | $14.49 | 341417 |
| 2023-09-28 | 14.57 | $14.39 | 333727 |
| 2023-09-27 | 14.60 | $14.25 | 319900 |
| 2023-09-26 | 14.64 | $14.23 | 386900 |
| 2023-09-25 | 14.67 | $14.37 | 208649 |
| 2023-09-22 | 14.69 | $14.33 | 284909 |
| 2023-09-21 | 14.71 | $14.33 | 270800 |
| 2023-09-20 | 14.74 | $14.51 | 762043 |
| 2023-09-19 | 14.75 | $14.53 | 334200 |
| 2023-09-18 | 14.77 | $14.52 | 266544 |
| 2023-09-15 | 14.79 | $14.48 | 276334 |
| 2023-09-14 | 14.81 | $14.45 | 360751 |
| 2023-09-13 | 14.83 | $14.62 | 562914 |
| 2023-09-12 | 14.85 | $14.68 | 247500 |
| 2023-09-11 | 14.87 | $14.74 | 475428 |
| 2023-09-08 | 14.89 | $14.72 | 423600 |
| 2023-09-07 | 14.92 | $14.68 | 256300 |
| 2023-09-06 | 14.95 | $14.77 | 183400 |
| 2023-09-05 | 14.97 | $14.90 | 193529 |
| 2023-09-01 | 15.00 | $15.06 | 273200 |
| 2023-08-31 | 15.01 | $14.91 | 252900 |
| 2023-08-30 | 15.03 | $14.97 | 218800 |
| 2023-08-29 | 15.04 | $14.94 | 163200 |
| 2023-08-28 | 15.06 | $14.83 | 199625 |
| 2023-08-25 | 15.09 | $14.84 | 184206 |
| 2023-08-24 | 15.11 | $14.75 | 170619 |
| 2023-08-23 | 15.13 | $14.85 | 170716 |
| 2023-08-22 | 15.15 | $14.81 | 154800 |
| 2023-08-21 | 15.17 | $14.90 | 90100 |
| 2023-08-18 | 15.18 | $14.85 | 94047 |
| 2023-08-17 | 15.20 | $14.85 | 188139 |
| 2023-08-16 | 15.21 | $14.95 | 137100 |
| 2023-08-15 | 15.23 | $15.05 | 183600 |
| 2023-08-14 | 15.24 | $15.10 | 180800 |
| 2023-08-11 | 15.24 | $15.14 | 145700 |
| 2023-08-10 | 15.24 | $15.23 | 209200 |
| 2023-08-09 | 15.25 | $15.25 | 219246 |
| 2023-08-08 | 15.26 | $15.24 | 291900 |
| 2023-08-07 | 15.26 | $15.43 | 178000 |
| 2023-08-04 | 15.26 | $15.35 | 307227 |
| 2023-08-03 | 15.25 | $15.18 | 175100 |
| 2023-08-02 | 15.25 | $15.22 | 207208 |
| 2023-08-01 | 15.26 | $15.37 | 254706 |
| 2023-07-31 | 15.25 | $15.37 | 253443 |
| 2023-07-28 | 15.25 | $15.37 | 188344 |
| 2023-07-27 | 15.24 | $15.17 | 390825 |
| 2023-07-26 | 15.23 | $15.23 | 225800 |
| 2023-07-25 | 15.23 | $15.16 | 304500 |
| 2023-07-24 | 15.22 | $15.15 | 143217 |
| 2023-07-21 | 15.21 | $15.09 | 701816 |
| 2023-07-20 | 15.22 | $15.18 | 262500 |
| 2023-07-19 | 15.21 | $15.24 | 242600 |
| 2023-07-18 | 15.21 | $15.23 | 214846 |
| 2023-07-17 | 15.21 | $15.20 | 190041 |
| 2023-07-14 | 15.21 | $15.20 | 151836 |
| 2023-07-13 | 15.20 | $15.33 | 225800 |
| 2023-07-12 | 15.20 | $15.42 | 255902 |
| 2023-07-11 | 15.20 | $15.34 | 141118 |
| 2023-07-10 | 15.19 | $15.30 | 318207 |
| 2023-07-07 | 15.19 | $15.20 | 160800 |
| 2023-07-06 | 15.19 | $15.20 | 231500 |
| 2023-07-05 | 15.20 | $15.35 | 227600 |
| 2023-07-03 | 15.18 | $15.33 | 123900 |
| 2023-06-30 | 15.17 | $15.25 | 218000 |
| 2023-06-29 | 15.15 | $15.16 | 236448 |
| 2023-06-28 | 15.14 | $15.10 | 274606 |
| 2023-06-27 | 15.12 | $15.09 | 206800 |
| 2023-06-26 | 15.13 | $15.02 | 190326 |
| 2023-06-23 | 15.12 | $15.03 | 103938 |
| 2023-06-22 | 15.10 | $15.17 | 801000 |
| 2023-06-21 | 15.08 | $15.12 | 302428 |
| 2023-06-20 | 15.08 | $15.13 | 215210 |
| 2023-06-16 | 15.07 | $15.19 | 275524 |
| 2023-06-15 | 15.07 | $15.19 | 347200 |
| 2023-06-14 | 15.06 | $15.08 | 200600 |
| 2023-06-13 | 15.04 | $15.29 | 605300 |
| 2023-06-12 | 15.02 | $15.43 | 391561 |
| 2023-06-09 | 14.99 | $15.20 | 189100 |
| 2023-06-08 | 14.98 | $15.27 | 128245 |
| 2023-06-07 | 14.96 | $15.25 | 260800 |
| 2023-06-06 | 14.96 | $15.30 | 481800 |
| 2023-06-05 | 14.95 | $15.09 | 148924 |
| 2023-06-02 | 14.96 | $15.07 | 151700 |
| 2023-06-01 | 14.95 | $14.91 | 214100 |
| 2023-05-31 | 14.97 | $14.77 | 332911 |
| 2023-05-30 | 14.99 | $14.85 | 473600 |
| 2023-05-26 | 15.00 | $15.16 | 198936 |
| 2023-05-25 | 15.00 | $14.83 | 206900 |
| 2023-05-24 | 15.01 | $14.70 | 202816 |
| 2023-05-23 | 15.01 | $14.85 | 176800 |
| 2023-05-22 | 15.01 | $14.98 | 159810 |
| 2023-05-19 | 15.00 | $15.04 | 243800 |
| 2023-05-18 | 15.00 | $15.05 | 201737 |
| 2023-05-17 | 14.99 | $15.02 | 166541 |
| 2023-05-16 | 14.99 | $14.80 | 135300 |
| 2023-05-15 | 15.00 | $14.86 | 240235 |
| 2023-05-12 | 15.01 | $14.77 | 287817 |
| 2023-05-11 | 15.02 | $14.99 | 246534 |
| 2023-05-10 | 15.02 | $14.99 | 417500 |
| 2023-05-09 | 15.01 | $15.07 | 209232 |
| 2023-05-08 | 15.00 | $15.20 | 197000 |
| 2023-05-05 | 14.98 | $15.28 | 194800 |
| 2023-05-04 | 14.96 | $14.97 | 320100 |
| 2023-05-03 | 14.95 | $15.16 | 327132 |
| 2023-05-02 | 14.94 | $15.17 | 279207 |
| 2023-05-01 | 14.93 | $15.14 | 292700 |
| 2023-04-28 | 14.93 | $15.12 | 304232 |
| 2023-04-27 | 14.92 | $14.95 | 298600 |
| 2023-04-26 | 14.92 | $14.76 | 188740 |
| 2023-04-25 | 14.91 | $14.80 | 228006 |
| 2023-04-24 | 14.90 | $14.93 | 183337 |
| 2023-04-21 | 14.88 | $14.97 | 263100 |
| 2023-04-20 | 14.86 | $14.92 | 93500 |
| 2023-04-19 | 14.83 | $14.99 | 149700 |
| 2023-04-18 | 14.81 | $15.04 | 175100 |
| 2023-04-17 | 14.78 | $15.01 | 166200 |
| 2023-04-14 | 14.74 | $14.97 | 162830 |
| 2023-04-13 | 14.71 | $14.88 | 219946 |
| 2023-04-12 | 14.68 | $14.85 | 251539 |
| 2023-04-11 | 14.66 | $14.82 | 220800 |
| 2023-04-10 | 14.64 | $14.84 | 223449 |
| 2023-04-06 | 14.63 | $14.83 | 300400 |
| 2023-04-05 | 14.63 | $14.86 | 374300 |
| 2023-04-04 | 14.63 | $14.93 | 211300 |
| 2023-04-03 | 14.63 | $15.00 | 361342 |
| 2023-03-31 | 14.63 | $15.14 | 317135 |
| 2023-03-30 | 14.63 | $14.99 | 447200 |
| 2023-03-29 | 14.62 | $14.80 | 351428 |
| 2023-03-28 | 14.63 | $14.58 | 134900 |
| 2023-03-27 | 14.64 | $14.57 | 274500 |
| 2023-03-24 | 14.65 | $14.51 | 385530 |
| 2023-03-23 | 14.66 | $14.57 | 406200 |
| 2023-03-22 | 14.67 | $14.47 | 222030 |
| 2023-03-21 | 14.69 | $14.53 | 301300 |
| 2023-03-20 | 14.71 | $14.40 | 294200 |
| 2023-03-17 | 14.75 | $14.29 | 217327 |
| 2023-03-16 | 14.79 | $14.37 | 150768 |
| 2023-03-15 | 14.83 | $14.26 | 251441 |
| 2023-03-14 | 14.87 | $14.51 | 256214 |
| 2023-03-13 | 14.91 | $14.44 | 326622 |
| 2023-03-10 | 14.95 | $14.57 | 466700 |
| 2023-03-09 | 14.98 | $14.78 | 312100 |
| 2023-03-08 | 15.00 | $14.87 | 145131 |
| 2023-03-07 | 15.02 | $14.89 | 251610 |
| 2023-03-06 | 15.04 | $15.09 | 249600 |
| 2023-03-03 | 15.05 | $15.01 | 270000 |
| 2023-03-02 | 15.07 | $14.96 | 175300 |
| 2023-03-01 | 15.09 | $14.86 | 243900 |
| 2023-02-28 | 15.10 | $14.84 | 219639 |
| 2023-02-27 | 15.11 | $14.80 | 163900 |
| 2023-02-24 | 15.12 | $14.70 | 310800 |
| 2023-02-23 | 15.13 | $14.85 | 285500 |
| 2023-02-22 | 15.13 | $14.79 | 319938 |
| 2023-02-21 | 15.14 | $14.90 | 438426 |
| 2023-02-17 | 15.13 | $15.15 | 412400 |
| 2023-02-16 | 15.11 | $15.06 | 202500 |
| 2023-02-15 | 15.09 | $15.26 | 289000 |
| 2023-02-14 | 15.06 | $15.12 | 356700 |
| 2023-02-13 | 15.04 | $15.29 | 225800 |
| 2023-02-10 | 15.02 | $15.15 | 159600 |
| 2023-02-09 | 15.00 | $15.15 | 240700 |
| 2023-02-08 | 14.99 | $15.25 | 261900 |
| 2023-02-07 | 14.96 | $15.33 | 262519 |
| 2023-02-06 | 14.93 | $15.19 | 224600 |
| 2023-02-03 | 14.90 | $15.37 | 426800 |
| 2023-02-02 | 14.84 | $15.47 | 434828 |
| 2023-02-01 | 14.78 | $15.27 | 272800 |
| 2023-01-31 | 14.72 | $15.11 | 314122 |
| 2023-01-30 | 14.65 | $14.93 | 230000 |
| 2023-01-27 | 14.60 | $14.99 | 151900 |
| 2023-01-26 | 14.54 | $14.92 | 392214 |
| 2023-01-25 | 14.48 | $14.93 | 310735 |
| 2023-01-24 | 14.43 | $14.86 | 393600 |
| 2023-01-23 | 14.37 | $14.81 | 208000 |
| 2023-01-20 | 14.33 | $14.68 | 343809 |
| 2023-01-19 | 14.29 | $14.65 | 229400 |
| 2023-01-18 | 14.25 | $14.72 | 422600 |
| 2023-01-17 | 14.22 | $14.78 | 331800 |
| 2023-01-13 | 14.19 | $14.77 | 276431 |
| 2023-01-12 | 14.17 | $14.87 | 349107 |
| 2023-01-11 | 14.16 | $14.90 | 421811 |
| 2023-01-10 | 14.14 | $14.70 | 406333 |
| 2023-01-09 | 14.12 | $14.60 | 380600 |
| 2023-01-06 | 14.12 | $14.57 | 388406 |
| 2023-01-05 | 14.10 | $14.20 | 432400 |
| 2023-01-04 | 14.11 | $14.27 | 348400 |
| 2023-01-03 | 14.12 | $14.04 | 350314 |
| 2022-12-30 | 14.15 | $13.87 | 689300 |
| 2022-12-29 | 14.19 | $13.89 | 857516 |
| 2022-12-28 | 14.23 | $13.67 | 1.1M |
| 2022-12-27 | 14.26 | $13.80 | 962900 |
| 2022-12-23 | 14.30 | $13.85 | 606127 |
| 2022-12-22 | 14.33 | $13.80 | 807800 |
| 2022-12-21 | 14.36 | $13.95 | 800428 |
| 2022-12-20 | 14.38 | $13.84 | 951700 |
| 2022-12-19 | 14.40 | $13.90 | 752606 |
| 2022-12-16 | 14.42 | $14.05 | 625227 |
| 2022-12-15 | 14.43 | $14.20 | 504025 |
| 2022-12-14 | 14.44 | $14.51 | 501600 |
| 2022-12-13 | 14.43 | $14.54 | 735200 |
| 2022-12-12 | 14.43 | $14.49 | 547327 |
| 2022-12-09 | 14.43 | $14.39 | 506600 |
| 2022-12-08 | 14.43 | $14.48 | 525432 |
| 2022-12-07 | 14.40 | $14.33 | 580203 |
| 2022-12-06 | 14.40 | $14.32 | 462872 |
| 2022-12-05 | 14.39 | $14.43 | 919143 |
| 2022-12-02 | 14.37 | $14.60 | 568906 |
| 2022-12-01 | 14.33 | $14.73 | 393211 |
| 2022-11-30 | 14.29 | $14.67 | 636923 |
| 2022-11-29 | 14.27 | $14.35 | 551300 |
| 2022-11-28 | 14.27 | $14.48 | 847100 |
| 2022-11-25 | 14.27 | $14.47 | 163941 |
| 2022-11-23 | 14.25 | $14.46 | 464400 |
| 2022-11-22 | 14.24 | $14.39 | 615500 |
| 2022-11-21 | 14.23 | $14.25 | 850942 |
| 2022-11-18 | 14.23 | $14.28 | 402800 |
| 2022-11-17 | 14.21 | $14.25 | 365612 |
| 2022-11-16 | 14.18 | $14.35 | 527200 |
| 2022-11-15 | 14.15 | $14.43 | 380900 |
| 2022-11-14 | 14.12 | $14.42 | 495201 |
| 2022-11-11 | 14.08 | $14.51 | 464024 |
| 2022-11-10 | 14.04 | $14.41 | 464227 |
| 2022-11-09 | 14.01 | $13.93 | 387900 |
| 2022-11-08 | 14.00 | $14.28 | 479700 |
| 2022-11-07 | 13.96 | $14.10 | 459800 |
| 2022-11-04 | 13.94 | $13.96 | 396520 |
| 2022-11-03 | 13.91 | $13.82 | 775800 |
| 2022-11-02 | 13.91 | $13.89 | 638300 |
| 2022-11-01 | 13.91 | $14.39 | 470113 |
| 2022-10-31 | 13.88 | $14.35 | 400736 |
| 2022-10-28 | 13.86 | $14.38 | 339417 |
| 2022-10-27 | 13.82 | $14.21 | 369201 |
| 2022-10-26 | 13.79 | $14.16 | 286500 |
| 2022-10-25 | 13.77 | $14.24 | 460026 |
| 2022-10-24 | 13.74 | $14.14 | 377100 |
| 2022-10-21 | 13.71 | $13.91 | 415000 |
| 2022-10-20 | 13.70 | $13.75 | 511000 |
| 2022-10-19 | 13.71 | $13.73 | 330447 |
| 2022-10-18 | 13.72 | $13.90 | 691531 |
| 2022-10-17 | 13.73 | $13.63 | 632600 |
| 2022-10-14 | 13.76 | $13.53 | 469216 |
| 2022-10-13 | 13.80 | $13.89 | 958329 |
| 2022-10-12 | 13.82 | $13.65 | 232911 |
| 2022-10-11 | 13.86 | $13.64 | 551118 |
| 2022-10-10 | 13.91 | $13.54 | 408200 |
| 2022-10-07 | 13.98 | $13.51 | 313534 |
| 2022-10-06 | 14.06 | $13.69 | 587500 |
| 2022-10-05 | 14.12 | $13.87 | 612406 |
| 2022-10-04 | 14.18 | $13.94 | 2.0M |
| 2022-10-03 | 14.22 | $13.94 | 477527 |
| 2022-09-30 | 14.25 | $13.61 | 308100 |
| 2022-09-29 | 14.30 | $13.57 | 381100 |
| 2022-09-28 | 14.36 | $13.81 | 402219 |
| 2022-09-27 | 14.41 | $13.55 | 516100 |
| 2022-09-26 | 14.48 | $13.54 | 1.0M |
| 2022-09-23 | 14.55 | $13.75 | 542845 |
| 2022-09-22 | 14.63 | $13.91 | 314400 |
| 2022-09-21 | 14.69 | $13.97 | 451900 |
| 2022-09-20 | 14.74 | $14.08 | 293300 |
| 2022-09-19 | 14.79 | $14.24 | 284400 |
| 2022-09-16 | 14.85 | $14.20 | 484300 |
| 2022-09-15 | 14.92 | $14.35 | 250300 |
| 2022-09-14 | 14.99 | $14.52 | 286800 |
| 2022-09-13 | 15.06 | $14.57 | 163700 |
| 2022-09-12 | 15.12 | $15.02 | 279009 |
| 2022-09-09 | 15.15 | $15.01 | 243700 |
| 2022-09-08 | 15.18 | $15.02 | 337900 |
| 2022-09-07 | 15.21 | $14.96 | 408732 |
| 2022-09-06 | 15.23 | $14.70 | 370508 |
| 2022-09-02 | 15.26 | $14.63 | 188200 |
| 2022-09-01 | 15.31 | $14.65 | 261138 |
| 2022-08-31 | 15.35 | $14.69 | 329700 |
| 2022-08-30 | 15.40 | $14.77 | 389100 |
| 2022-08-29 | 15.42 | $14.95 | 238614 |
| 2022-08-26 | 15.44 | $14.97 | 234600 |
| 2022-08-25 | 15.46 | $15.29 | 292826 |
| 2022-08-24 | 15.44 | $15.13 | 378745 |
| 2022-08-23 | 15.44 | $15.12 | 412643 |
| 2022-08-22 | 15.42 | $15.03 | 244545 |
| 2022-08-19 | 15.42 | $15.38 | 252600 |
| 2022-08-18 | 15.41 | $15.69 | 260138 |
| 2022-08-17 | 15.40 | $15.68 | 281400 |
| 2022-08-16 | 15.37 | $15.87 | 378300 |
| 2022-08-15 | 15.33 | $15.76 | 259416 |
| 2022-08-12 | 15.28 | $15.65 | 165035 |
| 2022-08-11 | 15.22 | $15.72 | 331400 |
| 2022-08-10 | 15.15 | $15.55 | 294000 |
| 2022-08-09 | 15.09 | $15.32 | 283000 |
| 2022-08-08 | 15.07 | $15.43 | 235142 |
| 2022-08-05 | 15.04 | $15.52 | 396403 |
| 2022-08-04 | 15.01 | $15.57 | 395119 |
| 2022-08-03 | 14.97 | $15.50 | 298300 |
| 2022-08-02 | 14.93 | $15.35 | 399934 |
| 2022-08-01 | 14.90 | $15.27 | 366241 |
| 2022-07-29 | 14.87 | $15.29 | 360100 |
| 2022-07-28 | 14.84 | $15.00 | 561719 |
| 2022-07-27 | 14.82 | $15.04 | 300800 |
| 2022-07-26 | 14.79 | $14.75 | 343136 |
| 2022-07-25 | 14.77 | $15.00 | 269231 |
| 2022-07-22 | 14.75 | $15.31 | 329500 |
| 2022-07-21 | 14.70 | $15.42 | 459072 |
| 2022-07-20 | 14.64 | $15.00 | 422100 |
| 2022-07-19 | 14.61 | $15.15 | 293929 |
| 2022-07-18 | 14.56 | $14.73 | 443900 |
| 2022-07-15 | 14.54 | $14.45 | 643100 |
| 2022-07-14 | 14.55 | $14.25 | 407400 |
| 2022-07-13 | 14.57 | $14.52 | 287000 |
| 2022-07-12 | 14.57 | $14.79 | 213700 |
| 2022-07-11 | 14.59 | $14.79 | 323437 |
| 2022-07-08 | 14.62 | $14.98 | 252800 |
| 2022-07-07 | 14.65 | $14.87 | 153532 |
| 2022-07-06 | 14.70 | $14.69 | 215118 |
| 2022-07-05 | 14.75 | $14.69 | 317600 |
| 2022-07-01 | 14.81 | $14.72 | 328500 |
| 2022-06-30 | 14.88 | $14.65 | 545130 |
| 2022-06-29 | 14.94 | $14.55 | 433600 |
| 2022-06-28 | 15.00 | $14.41 | 447737 |
| 2022-06-27 | 15.08 | $14.48 | 549206 |
| 2022-06-24 | 15.14 | $14.53 | 479000 |
| 2022-06-23 | 15.18 | $14.31 | 433029 |
| 2022-06-22 | 15.22 | $14.24 | 554852 |
| 2022-06-21 | 15.27 | $14.30 | 435600 |
| 2022-06-17 | 15.31 | $14.23 | 434541 |
| 2022-06-16 | 15.36 | $14.28 | 517615 |
| 2022-06-15 | 15.40 | $14.79 | 475502 |
| 2022-06-14 | 15.43 | $14.53 | 492000 |
| 2022-06-13 | 15.45 | $14.60 | 482943 |
| 2022-06-10 | 15.47 | $15.13 | 264700 |
| 2022-06-09 | 15.46 | $15.35 | 281800 |
| 2022-06-08 | 15.43 | $15.58 | 304700 |
| 2022-06-07 | 15.41 | $15.85 | 261312 |
| 2022-06-06 | 15.37 | $15.83 | 252539 |
| 2022-06-03 | 15.36 | $15.81 | 455540 |
| 2022-06-02 | 15.34 | $16.09 | 345200 |
| 2022-06-01 | 15.33 | $15.88 | 296000 |
| 2022-05-31 | 15.31 | $15.83 | 366800 |
| 2022-05-27 | 15.29 | $15.91 | 336900 |
| 2022-05-26 | 15.28 | $15.74 | 664000 |
| 2022-05-25 | 15.29 | $15.29 | 663600 |
| 2022-05-24 | 15.30 | $15.20 | 399500 |
| 2022-05-23 | 15.31 | $15.16 | 627300 |
| 2022-05-20 | 15.34 | $15.11 | 299742 |
| 2022-05-19 | 15.37 | $15.23 | 424300 |
| 2022-05-18 | 15.41 | $15.09 | 488600 |
| 2022-05-17 | 15.46 | $15.38 | 489711 |
| 2022-05-16 | 15.49 | $14.92 | 380800 |
| 2022-05-13 | 15.55 | $14.99 | 493949 |
| 2022-05-12 | 15.59 | $14.86 | 569300 |
| 2022-05-11 | 15.66 | $14.84 | 706950 |
| 2022-05-10 | 15.72 | $15.13 | 480221 |
| 2022-05-09 | 15.77 | $15.02 | 358449 |
| 2022-05-06 | 15.84 | $15.63 | 507200 |
| 2022-05-05 | 15.90 | $15.48 | 291424 |
| 2022-05-04 | 15.95 | $15.86 | 373500 |
| 2022-05-03 | 15.98 | $15.55 | 384100 |
| 2022-05-02 | 16.04 | $15.47 | 325100 |
| 2022-04-29 | 16.10 | $15.56 | 361200 |
| 2022-04-28 | 16.15 | $15.96 | 534952 |
| 2022-04-27 | 16.19 | $15.49 | 286300 |
| 2022-04-26 | 16.24 | $15.53 | 377800 |
| 2022-04-25 | 16.29 | $15.74 | 365609 |
| 2022-04-22 | 16.32 | $15.69 | 376245 |
| 2022-04-21 | 16.36 | $15.96 | 351806 |
| 2022-04-20 | 16.38 | $16.11 | 421331 |
| 2022-04-19 | 16.40 | $16.07 | 482400 |
| 2022-04-18 | 16.42 | $15.96 | 514400 |
| 2022-04-14 | 16.44 | $15.95 | 297749 |
| 2022-04-13 | 16.47 | $16.17 | 343100 |
| 2022-04-12 | 16.47 | $16.14 | 411331 |
| 2022-04-11 | 16.46 | $16.13 | 298827 |
| 2022-04-08 | 16.44 | $16.40 | 232100 |
| 2022-04-07 | 16.43 | $16.80 | 826437 |
| 2022-04-06 | 16.42 | $16.45 | 639200 |
| 2022-04-05 | 16.43 | $16.54 | 388500 |
| 2022-04-04 | 16.42 | $16.75 | 191674 |
| 2022-04-01 | 16.41 | $16.63 | 219600 |
| 2022-03-31 | 16.42 | $16.56 | 245000 |
| 2022-03-30 | 16.46 | $16.63 | 292000 |
| 2022-03-29 | 16.48 | $16.68 | 307200 |
| 2022-03-28 | 16.50 | $16.37 | 204334 |
| 2022-03-25 | 16.54 | $16.36 | 250100 |
| 2022-03-24 | 16.59 | $16.45 | 362200 |
| 2022-03-23 | 16.62 | $16.43 | 158027 |
| 2022-03-22 | 16.64 | $16.49 | 244939 |
| 2022-03-21 | 16.65 | $16.41 | 185537 |
| 2022-03-18 | 16.69 | $16.54 | 189800 |
| 2022-03-17 | 16.73 | $16.42 | 233400 |
| 2022-03-16 | 16.79 | $16.18 | 382916 |
| 2022-03-15 | 16.85 | $15.96 | 508900 |
| 2022-03-14 | 16.93 | $15.78 | 487600 |
| 2022-03-11 | 17.02 | $16.26 | 194537 |
| 2022-03-10 | 17.11 | $16.49 | 331841 |
| 2022-03-09 | 17.20 | $16.71 | 218100 |
| 2022-03-08 | 17.27 | $16.37 | 259900 |
| 2022-03-07 | 17.36 | $16.41 | 272416 |
| 2022-03-04 | 17.44 | $16.89 | 304900 |
| 2022-03-03 | 17.49 | $17.33 | 338200 |
| 2022-03-02 | 17.55 | $17.15 | 282300 |
| 2022-03-01 | 17.61 | $17.02 | 225800 |
| 2022-02-28 | 17.68 | $17.17 | 241507 |
| 2022-02-25 | 17.72 | $17.27 | 256100 |
| 2022-02-24 | 17.75 | $17.09 | 546422 |
| 2022-02-23 | 17.79 | $16.76 | 354500 |
| 2022-02-22 | 17.84 | $16.87 | 348100 |
| 2022-02-18 | 17.89 | $17.19 | 253500 |
| 2022-02-17 | 17.93 | $17.31 | 317104 |
| 2022-02-16 | 17.99 | $17.49 | 319400 |
| 2022-02-15 | 18.05 | $17.50 | 402200 |
| 2022-02-14 | 18.10 | $17.45 | 509500 |
| 2022-02-11 | 18.18 | $17.71 | 246022 |
| 2022-02-10 | 18.25 | $18.01 | 265424 |
| 2022-02-09 | 18.32 | $18.33 | 211610 |
| 2022-02-08 | 18.37 | $18.08 | 200200 |
| 2022-02-07 | 18.42 | $18.12 | 116031 |
| 2022-02-04 | 18.48 | $18.04 | 172600 |
| 2022-02-03 | 18.53 | $17.95 | 218800 |
| 2022-02-02 | 18.59 | $18.39 | 336210 |
| 2022-02-01 | 18.65 | $18.47 | 221325 |
| 2022-01-31 | 18.70 | $18.33 | 180514 |
| 2022-01-28 | 18.75 | $18.09 | 187004 |
| 2022-01-27 | 18.81 | $17.91 | 600100 |
| 2022-01-26 | 18.86 | $17.81 | 350905 |
| 2022-01-25 | 18.92 | $17.74 | 357600 |
| 2022-01-24 | 18.98 | $17.87 | 473800 |
| 2022-01-21 | 19.02 | $17.94 | 587334 |
| 2022-01-20 | 19.05 | $18.56 | 209000 |
| 2022-01-19 | 19.04 | $18.60 | 353800 |
| 2022-01-18 | 19.03 | $18.69 | 257700 |
| 2022-01-14 | 19.02 | $18.93 | 212388 |
| 2022-01-13 | 19.00 | $19.17 | 137100 |
| 2022-01-12 | 18.97 | $19.45 | 303400 |
| 2022-01-11 | 18.93 | $19.31 | 209100 |
| 2022-01-10 | 18.90 | $19.11 | 242000 |
| 2022-01-07 | 18.89 | $19.15 | 146700 |
| 2022-01-06 | 18.89 | $19.14 | 293100 |
| 2022-01-05 | 18.88 | $19.12 | 220400 |
| 2022-01-04 | 18.86 | $19.53 | 515708 |
| 2022-01-03 | 18.81 | $19.46 | 288000 |
| 2021-12-31 | 18.76 | $19.45 | 987400 |
| 2021-12-30 | 18.72 | $19.24 | 765004 |
| 2021-12-29 | 18.70 | $19.00 | 1.2M |
| 2021-12-28 | 18.69 | $18.86 | 1.2M |
| 2021-12-27 | 18.71 | $18.96 | 986047 |
| 2021-12-23 | 18.72 | $18.81 | 949700 |
| 2021-12-22 | 18.75 | $18.51 | 1.2M |
| 2021-12-21 | 18.80 | $18.38 | 1.5M |
| 2021-12-20 | 18.86 | $18.30 | 890600 |
| 2021-12-17 | 18.93 | $18.50 | 926230 |
| 2021-12-16 | 19.00 | $18.45 | 1.1M |
| 2021-12-15 | 19.08 | $18.68 | 877812 |
| 2021-12-14 | 19.15 | $18.54 | 608407 |
| 2021-12-13 | 19.23 | $18.83 | 417213 |
| 2021-12-10 | 19.28 | $18.97 | 673700 |
| 2021-12-09 | 19.33 | $19.08 | 797500 |
| 2021-12-08 | 19.37 | $18.96 | 778033 |
| 2021-12-07 | 19.43 | $18.72 | 682605 |
| 2021-12-06 | 19.50 | $18.47 | 844700 |
| 2021-12-03 | 19.58 | $18.52 | 621508 |
| 2021-12-02 | 19.66 | $18.66 | 719038 |
| 2021-12-01 | 19.75 | $18.73 | 590100 |
| 2021-11-30 | 19.83 | $18.87 | 652041 |
| 2021-11-29 | 19.90 | $19.16 | 399516 |
| 2021-11-26 | 19.95 | $19.20 | 329740 |
| 2021-11-24 | 19.98 | $19.46 | 240212 |
| 2021-11-23 | 19.99 | $19.42 | 361500 |
| 2021-11-22 | 20.00 | $19.62 | 478509 |
| 2021-11-19 | 20.00 | $19.73 | 383724 |
| 2021-11-18 | 19.99 | $19.95 | 282204 |
| 2021-11-17 | 19.98 | $20.10 | 381107 |
| 2021-11-16 | 19.96 | $20.05 | 360433 |
| 2021-11-15 | 19.93 | $20.00 | 258200 |
| 2021-11-12 | 19.90 | $19.93 | 220323 |
| 2021-11-11 | 19.88 | $20.00 | 188702 |
| 2021-11-10 | 19.86 | $19.94 | 391000 |
| 2021-11-09 | 19.84 | $20.03 | 723700 |
| 2021-11-08 | 19.82 | $20.10 | 1.1M |
| 2021-11-05 | 19.80 | $20.15 | 838000 |
| 2021-11-04 | 19.78 | $20.14 | 385427 |
| 2021-11-03 | 19.78 | $20.33 | 197405 |
| 2021-11-02 | 19.77 | $20.34 | 332800 |
| 2021-11-01 | 19.76 | $20.30 | 443100 |
| 2021-10-29 | 19.74 | $20.14 | 421400 |
| 2021-10-28 | 19.74 | $19.80 | 316200 |
| 2021-10-27 | 19.76 | $19.65 | 396943 |
| 2021-10-26 | 19.78 | $19.67 | 581800 |
| 2021-10-25 | 19.78 | $19.59 | 347524 |
| 2021-10-22 | 19.80 | $19.65 | 434900 |
| 2021-10-21 | 19.82 | $19.66 | 339000 |
| 2021-10-20 | 19.85 | $19.63 | 529734 |
| 2021-10-19 | 19.88 | $19.52 | 520300 |
| 2021-10-18 | 19.91 | $19.45 | 410200 |
| 2021-10-15 | 19.96 | $19.45 | 399919 |
| 2021-10-14 | 20.01 | $19.64 | 388938 |
| 2021-10-13 | 20.08 | $19.56 | 399812 |
| 2021-10-12 | 20.16 | $19.56 | 362223 |
| 2021-10-11 | 20.24 | $19.68 | 280612 |
| 2021-10-08 | 20.34 | $19.90 | 190601 |
| 2021-10-07 | 20.43 | $20.04 | 217300 |
| 2021-10-06 | 20.52 | $20.10 | 202539 |
| 2021-10-05 | 20.60 | $20.18 | 300836 |
| 2021-10-04 | 20.68 | $20.00 | 365600 |
| 2021-10-01 | 20.78 | $20.07 | 380800 |
| 2021-09-30 | 20.88 | $20.20 | 399900 |
| 2021-09-29 | 20.97 | $20.01 | 634208 |
| 2021-09-28 | 21.07 | $19.75 | 749200 |
| 2021-09-27 | 21.18 | $19.94 | 1.2M |
| 2021-09-24 | 21.28 | $20.07 | 610952 |
| 2021-09-23 | 21.37 | $20.19 | 809346 |
| 2021-09-22 | 21.44 | $20.24 | 316634 |
| 2021-09-21 | 21.51 | $20.24 | 279139 |
| 2021-09-20 | 21.57 | $20.36 | 256740 |
| 2021-09-17 | 21.61 | $20.55 | 438400 |
| 2021-09-16 | 21.64 | $20.98 | 226125 |
| 2021-09-15 | 21.64 | $21.10 | 280100 |
| 2021-09-14 | 21.65 | $21.21 | 297500 |
| 2021-09-13 | 21.66 | $21.75 | 103100 |
| 2021-09-10 | 21.65 | $21.69 | 141400 |
| 2021-09-09 | 21.67 | $21.67 | 135600 |
| 2021-09-08 | 21.68 | $21.73 | 118849 |
| 2021-09-07 | 21.69 | $21.85 | 167344 |
| 2021-09-03 | 21.70 | $22.04 | 50000 |
| 2021-09-02 | 21.69 | $22.00 | 120800 |
| 2021-09-01 | 21.68 | $22.07 | 106400 |
| 2021-08-31 | 21.67 | $22.01 | 172200 |
| 2021-08-30 | 21.66 | $21.94 | 207100 |
| 2021-08-27 | 21.66 | $22.00 | 109900 |
| 2021-08-26 | 21.65 | $21.75 | 447215 |
| 2021-08-25 | 21.66 | $21.68 | 281046 |
| 2021-08-24 | 21.67 | $21.50 | 167727 |
| 2021-08-23 | 21.69 | $21.50 | 232700 |
| 2021-08-20 | 21.72 | $21.19 | 83600 |
| 2021-08-19 | 21.77 | $21.16 | 274000 |
| 2021-08-18 | 21.84 | $21.00 | 178102 |
| 2021-08-17 | 21.93 | $21.18 | 161500 |
| 2021-08-16 | 21.99 | $21.42 | 215200 |
| 2021-08-13 | 22.02 | $21.65 | 158400 |
| 2021-08-12 | 22.04 | $21.98 | 77838 |
| 2021-08-11 | 22.07 | $22.04 | 92832 |
| 2021-08-10 | 22.08 | $21.82 | 148120 |
| 2021-08-09 | 22.12 | $21.99 | 112200 |
| 2021-08-06 | 22.14 | $21.83 | 88245 |
| 2021-08-05 | 22.15 | $21.82 | 170500 |
| 2021-08-04 | 22.17 | $21.89 | 90500 |
| 2021-08-03 | 22.19 | $21.89 | 99600 |
| 2021-08-02 | 22.19 | $21.83 | 116708 |
| 2021-07-30 | 22.20 | $21.94 | 122700 |
| 2021-07-29 | 22.19 | $21.95 | 90900 |
| 2021-07-28 | 22.19 | $21.90 | 112532 |
| 2021-07-27 | 22.18 | $21.76 | 208640 |
| 2021-07-26 | 22.15 | $22.11 | 215348 |
| 2021-07-23 | 22.10 | $22.25 | 226000 |
| 2021-07-22 | 22.05 | $22.64 | 239712 |
| 2021-07-21 | 21.98 | $22.61 | 159200 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
15.80
2026-07-17
Close Price
$15.44
Vol: 2.8M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
13.83
Average
15.78
Maximum
22.16
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 15.80 | $15.44 | 2.8M |
| 2026-07-16 | 15.83 | $15.63 | 722697 |
| 2026-07-15 | 15.86 | $15.71 | 956000 |
| 2026-07-14 | 15.87 | $15.98 | 956500 |
| 2026-07-13 | 15.86 | $15.97 | 1.3M |
| 2026-07-10 | 15.85 | $16.12 | 570221 |
| 2026-07-09 | 15.82 | $16.00 | 531233 |
| 2026-07-08 | 15.80 | $15.84 | 514249 |
| 2026-07-07 | 15.80 | $15.90 | 543392 |
| 2026-07-06 | 15.79 | $15.99 | 610701 |
| 2026-07-02 | 15.77 | $15.76 | 588116 |
| 2026-07-01 | 15.77 | $15.83 | 790881 |
| 2026-06-30 | 15.76 | $15.93 | 1.5M |
| 2026-06-29 | 15.74 | $16.07 | 701128 |
| 2026-06-26 | 15.71 | $15.82 | 520715 |
| 2026-06-25 | 15.69 | $15.76 | 468455 |
| 2026-06-24 | 15.69 | $15.66 | 437715 |
| 2026-06-23 | 15.69 | $15.60 | 445100 |
| 2026-06-22 | 15.70 | $15.83 | 422156 |
| 2026-06-18 | 15.69 | $15.86 | 369025 |
| 2026-06-17 | 15.67 | $15.65 | 565242 |
| 2026-06-16 | 15.67 | $15.68 | 668621 |
| 2026-06-15 | 15.67 | $15.71 | 937491 |
| 2026-06-12 | 15.66 | $16.05 | 1.1M |
| 2026-06-11 | 15.62 | $15.96 | 869003 |
| 2026-06-10 | 15.59 | $15.60 | 706600 |
| 2026-06-09 | 15.59 | $15.60 | 914701 |
| 2026-06-08 | 15.59 | $15.77 | 707085 |
| 2026-06-05 | 15.57 | $15.46 | 642100 |
| 2026-06-04 | 15.58 | $15.62 | 600800 |
| 2026-06-03 | 15.57 | $15.68 | 847861 |
| 2026-06-02 | 15.56 | $15.90 | 698317 |
| 2026-06-01 | 15.52 | $15.94 | 565603 |
| 2026-05-29 | 15.48 | $15.92 | 717847 |
| 2026-05-28 | 15.44 | $15.82 | 486180 |
| 2026-05-27 | 15.39 | $15.69 | 562962 |
| 2026-05-26 | 15.36 | $15.64 | 602887 |
| 2026-05-22 | 15.33 | $15.52 | 367847 |
| 2026-05-21 | 15.31 | $15.49 | 423284 |
| 2026-05-20 | 15.30 | $15.41 | 408200 |
| 2026-05-19 | 15.28 | $15.15 | 891700 |
| 2026-05-18 | 15.30 | $15.31 | 894214 |
| 2026-05-15 | 15.30 | $15.40 | 1.0M |
| 2026-05-14 | 15.29 | $15.70 | 1.1M |
| 2026-05-13 | 15.24 | $15.72 | 755500 |
| 2026-05-12 | 15.19 | $15.69 | 731734 |
| 2026-05-11 | 15.14 | $15.59 | 766222 |
| 2026-05-08 | 15.09 | $15.52 | 610641 |
| 2026-05-07 | 15.05 | $15.45 | 594894 |
| 2026-05-06 | 15.01 | $15.54 | 1.5M |
| 2026-05-05 | 14.95 | $15.35 | 532092 |
| 2026-05-04 | 14.91 | $15.27 | 817840 |
| 2026-05-01 | 14.87 | $15.20 | 689200 |
| 2026-04-30 | 14.83 | $15.10 | 675952 |
| 2026-04-29 | 14.81 | $15.04 | 664382 |
| 2026-04-28 | 14.78 | $14.97 | 389001 |
| 2026-04-27 | 14.76 | $14.96 | 428483 |
| 2026-04-24 | 14.74 | $14.94 | 243208 |
| 2026-04-23 | 14.72 | $14.83 | 460460 |
| 2026-04-22 | 14.71 | $14.91 | 1.0M |
| 2026-04-21 | 14.69 | $14.85 | 417947 |
| 2026-04-20 | 14.67 | $14.80 | 312618 |
| 2026-04-17 | 14.66 | $14.80 | 522684 |
| 2026-04-16 | 14.64 | $14.63 | 709815 |
| 2026-04-15 | 14.64 | $14.75 | 592600 |
| 2026-04-14 | 14.63 | $15.03 | 703826 |
| 2026-04-13 | 14.59 | $14.90 | 565508 |
| 2026-04-10 | 14.56 | $14.89 | 391418 |
| 2026-04-09 | 14.52 | $14.85 | 568444 |
| 2026-04-08 | 14.49 | $14.72 | 456400 |
| 2026-04-07 | 14.46 | $14.40 | 430604 |
| 2026-04-06 | 14.47 | $14.44 | 452487 |
| 2026-04-02 | 14.47 | $14.31 | 419737 |
| 2026-04-01 | 14.49 | $14.36 | 458622 |
| 2026-03-31 | 14.50 | $14.13 | 1.3M |
| 2026-03-30 | 14.54 | $13.87 | 684835 |
| 2026-03-27 | 14.61 | $14.00 | 1.1M |
| 2026-03-26 | 14.68 | $14.22 | 686000 |
| 2026-03-25 | 14.73 | $14.50 | 478526 |
| 2026-03-24 | 14.75 | $14.31 | 666978 |
| 2026-03-23 | 14.80 | $14.43 | 585300 |
| 2026-03-20 | 14.84 | $14.25 | 738800 |
| 2026-03-19 | 14.90 | $14.60 | 865833 |
| 2026-03-18 | 14.93 | $14.67 | 721434 |
| 2026-03-17 | 14.96 | $14.79 | 483594 |
| 2026-03-16 | 14.98 | $14.67 | 881600 |
| 2026-03-13 | 15.01 | $14.62 | 779700 |
| 2026-03-12 | 15.05 | $14.94 | 1.1M |
| 2026-03-11 | 15.06 | $15.08 | 940259 |
| 2026-03-10 | 15.06 | $15.18 | 788638 |
| 2026-03-09 | 15.04 | $15.15 | 984600 |
| 2026-03-06 | 15.03 | $15.07 | 948100 |
| 2026-03-05 | 15.03 | $15.21 | 979228 |
| 2026-03-04 | 15.01 | $15.34 | 833440 |
| 2026-03-03 | 14.98 | $15.23 | 1.3M |
| 2026-03-02 | 14.95 | $15.17 | 860962 |
| 2026-02-27 | 14.93 | $15.18 | 804376 |
| 2026-02-26 | 14.90 | $15.16 | 588500 |
| 2026-02-25 | 14.87 | $15.11 | 586766 |
| 2026-02-24 | 14.85 | $15.04 | 434064 |
| 2026-02-23 | 14.83 | $14.88 | 505200 |
| 2026-02-20 | 14.82 | $14.88 | 506161 |
| 2026-02-19 | 14.81 | $14.84 | 444220 |
| 2026-02-18 | 14.81 | $14.90 | 372900 |
| 2026-02-17 | 14.80 | $14.80 | 1.1M |
| 2026-02-13 | 14.80 | $14.95 | 640205 |
| 2026-02-12 | 14.79 | $15.14 | 1.0M |
| 2026-02-11 | 14.75 | $15.21 | 1.2M |
| 2026-02-10 | 14.70 | $14.99 | 703300 |
| 2026-02-09 | 14.67 | $15.02 | 980723 |
| 2026-02-06 | 14.63 | $14.83 | 755149 |
| 2026-02-05 | 14.61 | $14.64 | 894920 |
| 2026-02-04 | 14.61 | $14.73 | 1.5M |
| 2026-02-03 | 14.60 | $14.59 | 985252 |
| 2026-02-02 | 14.60 | $14.72 | 1.2M |
| 2026-01-30 | 14.58 | $14.70 | 886135 |
| 2026-01-29 | 14.57 | $14.75 | 889528 |
| 2026-01-28 | 14.55 | $14.66 | 647900 |
| 2026-01-27 | 14.54 | $14.68 | 563900 |
| 2026-01-26 | 14.53 | $14.67 | 641582 |
| 2026-01-23 | 14.51 | $14.67 | 692035 |
| 2026-01-22 | 14.49 | $14.64 | 540192 |
| 2026-01-21 | 14.48 | $14.50 | 748249 |
| 2026-01-20 | 14.48 | $14.37 | 873500 |
| 2026-01-16 | 14.49 | $14.80 | 1.2M |
| 2026-01-15 | 14.45 | $14.78 | 770900 |
| 2026-01-14 | 14.42 | $14.69 | 594161 |
| 2026-01-13 | 14.39 | $14.65 | 671101 |
| 2026-01-12 | 14.36 | $14.59 | 615864 |
| 2026-01-09 | 14.34 | $14.45 | 556224 |
| 2026-01-08 | 14.33 | $14.40 | 492707 |
| 2026-01-07 | 14.32 | $14.42 | 464000 |
| 2026-01-06 | 14.31 | $14.42 | 595029 |
| 2026-01-05 | 14.30 | $14.34 | 577900 |
| 2026-01-02 | 14.29 | $14.31 | 998621 |
| 2025-12-31 | 14.29 | $14.16 | 1.1M |
| 2025-12-30 | 14.31 | $14.26 | 940723 |
| 2025-12-29 | 14.31 | $14.20 | 907743 |
| 2025-12-26 | 14.32 | $14.24 | 506080 |
| 2025-12-24 | 14.33 | $14.20 | 460800 |
| 2025-12-23 | 14.34 | $14.14 | 1.1M |
| 2025-12-22 | 14.37 | $14.25 | 773618 |
| 2025-12-19 | 14.38 | $14.45 | 579550 |
| 2025-12-18 | 14.37 | $14.32 | 586400 |
| 2025-12-17 | 14.38 | $14.19 | 676918 |
| 2025-12-16 | 14.40 | $14.32 | 737645 |
| 2025-12-15 | 14.40 | $14.35 | 767321 |
| 2025-12-12 | 14.41 | $14.35 | 626522 |
| 2025-12-11 | 14.41 | $14.47 | 467147 |
| 2025-12-10 | 14.41 | $14.47 | 946946 |
| 2025-12-09 | 14.40 | $14.52 | 502600 |
| 2025-12-08 | 14.39 | $14.50 | 494824 |
| 2025-12-05 | 14.38 | $14.54 | 429631 |
| 2025-12-04 | 14.36 | $14.51 | 553405 |
| 2025-12-03 | 14.35 | $14.52 | 440858 |
| 2025-12-02 | 14.33 | $14.39 | 482302 |
| 2025-12-01 | 14.32 | $14.46 | 980300 |
| 2025-11-28 | 14.31 | $14.37 | 674200 |
| 2025-11-26 | 14.30 | $14.28 | 792431 |
| 2025-11-25 | 14.30 | $14.18 | 471905 |
| 2025-11-24 | 14.32 | $14.07 | 501300 |
| 2025-11-21 | 14.34 | $13.94 | 708743 |
| 2025-11-20 | 14.38 | $13.84 | 496129 |
| 2025-11-19 | 14.44 | $14.00 | 418832 |
| 2025-11-18 | 14.49 | $13.98 | 1.1M |
| 2025-11-17 | 14.54 | $14.13 | 780000 |
| 2025-11-14 | 14.58 | $14.23 | 597400 |
| 2025-11-13 | 14.62 | $14.58 | 809200 |
| 2025-11-12 | 14.62 | $14.67 | 524242 |
| 2025-11-11 | 14.62 | $14.69 | 370900 |
| 2025-11-10 | 14.61 | $14.61 | 516800 |
| 2025-11-07 | 14.61 | $14.49 | 414356 |
| 2025-11-06 | 14.63 | $14.52 | 344949 |
| 2025-11-05 | 14.64 | $14.57 | 445000 |
| 2025-11-04 | 14.64 | $14.56 | 1.1M |
| 2025-11-03 | 14.65 | $14.71 | 938104 |
| 2025-10-31 | 14.65 | $14.71 | 697948 |
| 2025-10-30 | 14.64 | $14.65 | 547905 |
| 2025-10-29 | 14.64 | $14.57 | 373436 |
| 2025-10-28 | 14.64 | $14.62 | 367220 |
| 2025-10-27 | 14.65 | $14.63 | 404428 |
| 2025-10-24 | 14.65 | $14.54 | 311882 |
| 2025-10-23 | 14.66 | $14.43 | 484921 |
| 2025-10-22 | 14.69 | $14.36 | 601991 |
| 2025-10-21 | 14.72 | $14.53 | 499285 |
| 2025-10-20 | 14.74 | $14.52 | 701802 |
| 2025-10-17 | 14.76 | $14.44 | 1.1M |
| 2025-10-16 | 14.80 | $14.46 | 1.0M |
| 2025-10-15 | 14.83 | $14.59 | 490036 |
| 2025-10-14 | 14.86 | $14.85 | 619638 |
| 2025-10-13 | 14.86 | $14.86 | 532203 |
| 2025-10-10 | 14.86 | $14.75 | 485122 |
| 2025-10-09 | 14.87 | $14.86 | 346605 |
| 2025-10-08 | 14.87 | $14.91 | 442400 |
| 2025-10-07 | 14.87 | $14.82 | 520213 |
| 2025-10-06 | 14.87 | $14.89 | 568961 |
| 2025-10-03 | 14.87 | $14.95 | 439017 |
| 2025-10-02 | 14.86 | $14.89 | 449001 |
| 2025-10-01 | 14.86 | $14.95 | 896384 |
| 2025-09-30 | 14.85 | $14.79 | 828600 |
| 2025-09-29 | 14.85 | $14.81 | 682767 |
| 2025-09-26 | 14.86 | $14.65 | 394610 |
| 2025-09-25 | 14.88 | $14.67 | 425846 |
| 2025-09-24 | 14.90 | $14.73 | 386354 |
| 2025-09-23 | 14.92 | $14.77 | 475911 |
| 2025-09-22 | 14.94 | $14.79 | 397438 |
| 2025-09-19 | 14.95 | $14.82 | 397700 |
| 2025-09-18 | 14.97 | $14.76 | 560361 |
| 2025-09-17 | 14.99 | $14.70 | 820829 |
| 2025-09-16 | 15.02 | $14.69 | 1.0M |
| 2025-09-15 | 15.05 | $15.05 | 437800 |
| 2025-09-12 | 15.05 | $15.29 | 588041 |
| 2025-09-11 | 15.03 | $15.19 | 568000 |
| 2025-09-10 | 15.01 | $15.21 | 558932 |
| 2025-09-09 | 14.99 | $15.21 | 583700 |
| 2025-09-08 | 14.96 | $15.22 | 425634 |
| 2025-09-05 | 14.94 | $15.05 | 377100 |
| 2025-09-04 | 14.93 | $15.02 | 495400 |
| 2025-09-03 | 14.92 | $15.06 | 669900 |
| 2025-09-02 | 14.90 | $14.94 | 481325 |
| 2025-08-29 | 14.90 | $15.03 | 680421 |
| 2025-08-28 | 14.88 | $14.94 | 569717 |
| 2025-08-27 | 14.88 | $14.79 | 321911 |
| 2025-08-26 | 14.89 | $14.79 | 364400 |
| 2025-08-25 | 14.90 | $14.79 | 524509 |
| 2025-08-22 | 14.91 | $14.82 | 684510 |
| 2025-08-21 | 14.92 | $14.56 | 478481 |
| 2025-08-20 | 14.95 | $14.68 | 609366 |
| 2025-08-19 | 14.98 | $14.80 | 413500 |
| 2025-08-18 | 15.00 | $14.80 | 637123 |
| 2025-08-15 | 15.02 | $14.87 | 477300 |
| 2025-08-14 | 15.04 | $15.16 | 698917 |
| 2025-08-13 | 15.02 | $15.26 | 987348 |
| 2025-08-12 | 15.00 | $15.21 | 553180 |
| 2025-08-11 | 14.98 | $15.09 | 680474 |
| 2025-08-08 | 14.97 | $15.06 | 536300 |
| 2025-08-07 | 14.96 | $14.97 | 510000 |
| 2025-08-06 | 14.95 | $14.95 | 515100 |
| 2025-08-05 | 14.96 | $14.91 | 614206 |
| 2025-08-04 | 14.96 | $14.93 | 440001 |
| 2025-08-01 | 14.96 | $14.81 | 811956 |
| 2025-07-31 | 14.98 | $14.90 | 673516 |
| 2025-07-30 | 14.99 | $14.95 | 503183 |
| 2025-07-29 | 14.99 | $15.00 | 304832 |
| 2025-07-28 | 14.99 | $14.92 | 446664 |
| 2025-07-25 | 15.00 | $14.96 | 431000 |
| 2025-07-24 | 15.00 | $14.92 | 650138 |
| 2025-07-23 | 15.01 | $14.99 | 562088 |
| 2025-07-22 | 15.01 | $14.86 | 423682 |
| 2025-07-21 | 15.03 | $14.92 | 601900 |
| 2025-07-18 | 15.04 | $15.04 | 1.7M |
| 2025-07-17 | 15.04 | $14.81 | 650803 |
| 2025-07-16 | 15.06 | $14.82 | 846437 |
| 2025-07-15 | 15.09 | $14.98 | 577508 |
| 2025-07-14 | 15.10 | $15.23 | 800521 |
| 2025-07-11 | 15.09 | $15.20 | 777400 |
| 2025-07-10 | 15.08 | $15.22 | 485151 |
| 2025-07-09 | 15.06 | $15.22 | 590328 |
| 2025-07-08 | 15.04 | $15.20 | 362800 |
| 2025-07-07 | 15.03 | $15.15 | 513100 |
| 2025-07-03 | 15.01 | $15.19 | 217300 |
| 2025-07-02 | 15.00 | $15.11 | 730846 |
| 2025-07-01 | 14.98 | $15.21 | 833953 |
| 2025-06-30 | 14.96 | $15.14 | 720456 |
| 2025-06-27 | 14.94 | $15.09 | 641946 |
| 2025-06-26 | 14.93 | $15.01 | 389400 |
| 2025-06-25 | 14.92 | $14.97 | 453523 |
| 2025-06-24 | 14.91 | $15.00 | 372707 |
| 2025-06-23 | 14.90 | $14.89 | 594212 |
| 2025-06-20 | 14.90 | $14.75 | 258376 |
| 2025-06-18 | 14.92 | $14.82 | 280104 |
| 2025-06-17 | 14.93 | $14.75 | 566241 |
| 2025-06-16 | 14.95 | $14.88 | 470600 |
| 2025-06-13 | 14.96 | $14.74 | 674000 |
| 2025-06-12 | 14.98 | $15.15 | 664748 |
| 2025-06-11 | 14.96 | $15.14 | 714600 |
| 2025-06-10 | 14.94 | $15.22 | 791640 |
| 2025-06-09 | 14.91 | $15.19 | 638249 |
| 2025-06-06 | 14.88 | $15.21 | 461213 |
| 2025-06-05 | 14.85 | $15.19 | 530206 |
| 2025-06-04 | 14.82 | $15.17 | 519594 |
| 2025-06-03 | 14.78 | $15.04 | 443704 |
| 2025-06-02 | 14.75 | $15.06 | 617618 |
| 2025-05-30 | 14.72 | $14.89 | 747100 |
| 2025-05-29 | 14.70 | $14.79 | 522103 |
| 2025-05-28 | 14.69 | $14.75 | 459241 |
| 2025-05-27 | 14.68 | $14.76 | 462900 |
| 2025-05-23 | 14.68 | $14.61 | 294759 |
| 2025-05-22 | 14.68 | $14.58 | 396001 |
| 2025-05-21 | 14.69 | $14.56 | 420304 |
| 2025-05-20 | 14.71 | $14.73 | 357915 |
| 2025-05-19 | 14.70 | $14.77 | 437235 |
| 2025-05-16 | 14.70 | $14.84 | 563109 |
| 2025-05-15 | 14.68 | $14.89 | 538011 |
| 2025-05-14 | 14.66 | $15.25 | 904440 |
| 2025-05-13 | 14.60 | $15.27 | 854367 |
| 2025-05-12 | 14.53 | $15.19 | 777136 |
| 2025-05-09 | 14.46 | $14.83 | 284750 |
| 2025-05-08 | 14.42 | $14.76 | 312016 |
| 2025-05-07 | 14.38 | $14.73 | 391439 |
| 2025-05-06 | 14.35 | $14.67 | 322711 |
| 2025-05-05 | 14.31 | $14.73 | 414693 |
| 2025-05-02 | 14.27 | $14.79 | 436732 |
| 2025-05-01 | 14.21 | $14.73 | 757304 |
| 2025-04-30 | 14.16 | $14.45 | 775854 |
| 2025-04-29 | 14.13 | $14.40 | 631522 |
| 2025-04-28 | 14.10 | $14.38 | 339000 |
| 2025-04-25 | 14.07 | $14.31 | 328600 |
| 2025-04-24 | 14.05 | $14.16 | 384600 |
| 2025-04-23 | 14.03 | $13.97 | 454015 |
| 2025-04-22 | 14.04 | $13.78 | 363800 |
| 2025-04-21 | 14.07 | $13.58 | 368900 |
| 2025-04-17 | 14.12 | $13.76 | 215800 |
| 2025-04-16 | 14.16 | $13.71 | 404435 |
| 2025-04-15 | 14.20 | $13.89 | 359461 |
| 2025-04-14 | 14.24 | $14.19 | 523574 |
| 2025-04-11 | 14.24 | $14.09 | 456585 |
| 2025-04-10 | 14.26 | $13.79 | 639344 |
| 2025-04-09 | 14.31 | $13.98 | 940300 |
| 2025-04-08 | 14.34 | $13.24 | 995000 |
| 2025-04-07 | 14.46 | $13.20 | 906781 |
| 2025-04-04 | 14.59 | $13.65 | 895110 |
| 2025-04-03 | 14.69 | $14.32 | 571923 |
| 2025-04-02 | 14.73 | $14.61 | 257200 |
| 2025-04-01 | 14.74 | $14.55 | 766300 |
| 2025-03-31 | 14.76 | $14.40 | 781300 |
| 2025-03-28 | 14.80 | $14.35 | 579122 |
| 2025-03-27 | 14.85 | $14.46 | 352800 |
| 2025-03-26 | 14.89 | $14.47 | 544926 |
| 2025-03-25 | 14.93 | $14.58 | 552600 |
| 2025-03-24 | 14.97 | $14.66 | 450241 |
| 2025-03-21 | 15.00 | $14.67 | 344317 |
| 2025-03-20 | 15.04 | $14.62 | 457911 |
| 2025-03-19 | 15.08 | $14.54 | 822541 |
| 2025-03-18 | 15.14 | $14.65 | 569192 |
| 2025-03-17 | 15.19 | $14.82 | 490300 |
| 2025-03-14 | 15.23 | $14.77 | 786330 |
| 2025-03-13 | 15.28 | $15.04 | 431800 |
| 2025-03-12 | 15.30 | $15.12 | 415651 |
| 2025-03-11 | 15.32 | $15.03 | 641126 |
| 2025-03-10 | 15.35 | $15.00 | 719136 |
| 2025-03-07 | 15.39 | $15.19 | 475500 |
| 2025-03-06 | 15.41 | $15.19 | 389708 |
| 2025-03-05 | 15.43 | $15.41 | 499167 |
| 2025-03-04 | 15.43 | $15.30 | 591132 |
| 2025-03-03 | 15.45 | $15.42 | 742127 |
| 2025-02-28 | 15.45 | $15.35 | 656400 |
| 2025-02-27 | 15.46 | $15.18 | 516303 |
| 2025-02-26 | 15.49 | $15.28 | 331632 |
| 2025-02-25 | 15.51 | $15.22 | 469500 |
| 2025-02-24 | 15.54 | $15.31 | 379400 |
| 2025-02-21 | 15.57 | $15.36 | 308300 |
| 2025-02-20 | 15.59 | $15.47 | 442600 |
| 2025-02-19 | 15.60 | $15.54 | 398200 |
| 2025-02-18 | 15.61 | $15.55 | 470300 |
| 2025-02-14 | 15.61 | $15.56 | 438869 |
| 2025-02-13 | 15.62 | $15.88 | 619142 |
| 2025-02-12 | 15.59 | $15.73 | 493738 |
| 2025-02-11 | 15.58 | $15.69 | 440020 |
| 2025-02-10 | 15.56 | $15.67 | 399123 |
| 2025-02-07 | 15.55 | $15.58 | 353764 |
| 2025-02-06 | 15.55 | $15.64 | 416300 |
| 2025-02-05 | 15.54 | $15.59 | 564215 |
| 2025-02-04 | 15.54 | $15.55 | 504036 |
| 2025-02-03 | 15.54 | $15.43 | 773577 |
| 2025-01-31 | 15.55 | $15.45 | 887146 |
| 2025-01-30 | 15.56 | $15.50 | 407439 |
| 2025-01-29 | 15.56 | $15.41 | 359900 |
| 2025-01-28 | 15.58 | $15.46 | 413329 |
| 2025-01-27 | 15.59 | $15.44 | 438000 |
| 2025-01-24 | 15.61 | $15.65 | 310204 |
| 2025-01-23 | 15.60 | $15.69 | 309700 |
| 2025-01-22 | 15.59 | $15.72 | 274200 |
| 2025-01-21 | 15.58 | $15.68 | 247921 |
| 2025-01-17 | 15.57 | $15.65 | 428847 |
| 2025-01-16 | 15.56 | $15.58 | 322900 |
| 2025-01-15 | 15.56 | $15.59 | 403300 |
| 2025-01-14 | 15.55 | $15.64 | 590929 |
| 2025-01-13 | 15.55 | $15.55 | 645692 |
| 2025-01-10 | 15.54 | $15.44 | 395437 |
| 2025-01-08 | 15.56 | $15.48 | 367900 |
| 2025-01-07 | 15.56 | $15.37 | 426700 |
| 2025-01-06 | 15.58 | $15.46 | 458232 |
| 2025-01-03 | 15.60 | $15.45 | 332434 |
| 2025-01-02 | 15.61 | $15.21 | 412257 |
| 2024-12-31 | 15.65 | $15.15 | 676700 |
| 2024-12-30 | 15.71 | $15.10 | 847950 |
| 2024-12-27 | 15.77 | $15.34 | 606800 |
| 2024-12-26 | 15.82 | $15.54 | 751300 |
| 2024-12-24 | 15.85 | $15.65 | 563800 |
| 2024-12-23 | 15.87 | $15.24 | 806800 |
| 2024-12-20 | 15.93 | $15.25 | 806807 |
| 2024-12-19 | 16.01 | $15.17 | 496830 |
| 2024-12-18 | 16.09 | $15.37 | 675822 |
| 2024-12-17 | 16.17 | $15.71 | 721305 |
| 2024-12-16 | 16.22 | $15.98 | 476106 |
| 2024-12-13 | 16.24 | $16.32 | 528946 |
| 2024-12-12 | 16.23 | $16.31 | 434800 |
| 2024-12-11 | 16.23 | $16.37 | 436009 |
| 2024-12-10 | 16.21 | $16.30 | 367142 |
| 2024-12-09 | 16.20 | $16.33 | 348913 |
| 2024-12-06 | 16.19 | $16.22 | 406879 |
| 2024-12-05 | 16.19 | $16.30 | 265100 |
| 2024-12-04 | 16.17 | $16.27 | 353233 |
| 2024-12-03 | 16.16 | $16.17 | 265849 |
| 2024-12-02 | 16.16 | $16.25 | 729500 |
| 2024-11-29 | 16.15 | $16.31 | 458400 |
| 2024-11-27 | 16.14 | $16.18 | 283159 |
| 2024-11-26 | 16.13 | $16.15 | 247900 |
| 2024-11-25 | 16.13 | $16.19 | 228200 |
| 2024-11-22 | 16.12 | $16.11 | 263300 |
| 2024-11-21 | 16.13 | $16.03 | 250200 |
| 2024-11-20 | 16.14 | $15.92 | 432740 |
| 2024-11-19 | 16.16 | $16.01 | 420730 |
| 2024-11-18 | 16.17 | $16.04 | 268784 |
| 2024-11-15 | 16.19 | $16.06 | 404800 |
| 2024-11-14 | 16.20 | $16.41 | 553105 |
| 2024-11-13 | 16.18 | $16.30 | 385836 |
| 2024-11-12 | 16.17 | $16.29 | 394451 |
| 2024-11-11 | 16.15 | $16.34 | 410314 |
| 2024-11-08 | 16.13 | $16.30 | 444104 |
| 2024-11-07 | 16.12 | $16.30 | 308383 |
| 2024-11-06 | 16.10 | $16.14 | 331349 |
| 2024-11-05 | 16.09 | $15.87 | 282038 |
| 2024-11-04 | 16.12 | $15.91 | 313526 |
| 2024-11-01 | 16.14 | $16.03 | 502600 |
| 2024-10-31 | 16.15 | $15.91 | 443900 |
| 2024-10-30 | 16.17 | $15.97 | 365303 |
| 2024-10-29 | 16.20 | $15.75 | 575346 |
| 2024-10-28 | 16.24 | $15.82 | 602200 |
| 2024-10-25 | 16.29 | $16.10 | 230847 |
| 2024-10-24 | 16.31 | $16.12 | 222900 |
| 2024-10-23 | 16.33 | $16.10 | 255516 |
| 2024-10-22 | 16.35 | $16.19 | 267599 |
| 2024-10-21 | 16.37 | $16.20 | 298200 |
| 2024-10-18 | 16.38 | $16.29 | 350100 |
| 2024-10-17 | 16.39 | $16.23 | 328400 |
| 2024-10-16 | 16.41 | $16.26 | 317741 |
| 2024-10-15 | 16.43 | $16.25 | 354564 |
| 2024-10-14 | 16.45 | $16.65 | 534818 |
| 2024-10-11 | 16.43 | $16.48 | 360595 |
| 2024-10-10 | 16.42 | $16.47 | 396362 |
| 2024-10-09 | 16.41 | $16.48 | 253738 |
| 2024-10-08 | 16.41 | $16.44 | 366100 |
| 2024-10-07 | 16.40 | $16.41 | 330315 |
| 2024-10-04 | 16.40 | $16.46 | 270100 |
| 2024-10-03 | 16.40 | $16.38 | 311731 |
| 2024-10-02 | 16.40 | $16.43 | 287618 |
| 2024-10-01 | 16.40 | $16.53 | 682821 |
| 2024-09-30 | 16.38 | $16.45 | 668600 |
| 2024-09-27 | 16.38 | $16.38 | 236300 |
| 2024-09-26 | 16.37 | $16.27 | 271600 |
| 2024-09-25 | 16.39 | $16.25 | 400138 |
| 2024-09-24 | 16.40 | $16.38 | 311200 |
| 2024-09-23 | 16.40 | $16.40 | 283138 |
| 2024-09-20 | 16.40 | $16.41 | 444105 |
| 2024-09-19 | 16.40 | $16.35 | 416877 |
| 2024-09-18 | 16.41 | $16.27 | 351735 |
| 2024-09-17 | 16.42 | $16.28 | 369811 |
| 2024-09-16 | 16.44 | $16.45 | 480500 |
| 2024-09-13 | 16.43 | $16.72 | 394240 |
| 2024-09-12 | 16.40 | $16.63 | 401100 |
| 2024-09-11 | 16.38 | $16.56 | 364800 |
| 2024-09-10 | 16.36 | $16.52 | 309400 |
| 2024-09-09 | 16.35 | $16.48 | 233905 |
| 2024-09-06 | 16.33 | $16.36 | 400115 |
| 2024-09-05 | 16.33 | $16.42 | 280600 |
| 2024-09-04 | 16.32 | $16.46 | 522561 |
| 2024-09-03 | 16.30 | $16.49 | 577339 |
| 2024-08-30 | 16.28 | $16.59 | 445901 |
| 2024-08-29 | 16.25 | $16.40 | 313600 |
| 2024-08-28 | 16.24 | $16.22 | 274100 |
| 2024-08-27 | 16.24 | $16.36 | 265000 |
| 2024-08-26 | 16.22 | $16.40 | 348200 |
| 2024-08-23 | 16.21 | $16.43 | 241505 |
| 2024-08-22 | 16.18 | $16.34 | 151900 |
| 2024-08-21 | 16.17 | $16.30 | 149741 |
| 2024-08-20 | 16.15 | $16.25 | 196300 |
| 2024-08-19 | 16.14 | $16.18 | 332100 |
| 2024-08-16 | 16.14 | $15.91 | 214800 |
| 2024-08-15 | 16.16 | $15.96 | 332608 |
| 2024-08-14 | 16.18 | $15.91 | 992900 |
| 2024-08-13 | 16.21 | $16.09 | 321100 |
| 2024-08-12 | 16.22 | $16.23 | 298145 |
| 2024-08-09 | 16.22 | $15.98 | 306100 |
| 2024-08-08 | 16.25 | $16.19 | 201494 |
| 2024-08-07 | 16.26 | $15.89 | 455482 |
| 2024-08-06 | 16.29 | $16.02 | 264010 |
| 2024-08-05 | 16.32 | $15.81 | 645700 |
| 2024-08-02 | 16.38 | $16.18 | 276417 |
| 2024-08-01 | 16.40 | $16.41 | 622000 |
| 2024-07-31 | 16.40 | $16.40 | 589645 |
| 2024-07-30 | 16.40 | $16.33 | 189212 |
| 2024-07-29 | 16.40 | $16.17 | 271600 |
| 2024-07-26 | 16.43 | $16.20 | 194600 |
| 2024-07-25 | 16.45 | $16.04 | 438934 |
| 2024-07-24 | 16.50 | $15.96 | 600800 |
| 2024-07-23 | 16.55 | $16.36 | 437604 |
| 2024-07-22 | 16.57 | $16.53 | 266980 |
| 2024-07-19 | 16.58 | $16.50 | 1.3M |
| 2024-07-18 | 16.59 | $16.37 | 366200 |
| 2024-07-17 | 16.61 | $16.64 | 393716 |
| 2024-07-16 | 16.60 | $16.70 | 527711 |
| 2024-07-15 | 16.59 | $16.80 | 510522 |
| 2024-07-12 | 16.57 | $16.78 | 255646 |
| 2024-07-11 | 16.55 | $16.76 | 306416 |
| 2024-07-10 | 16.53 | $16.83 | 422000 |
| 2024-07-09 | 16.50 | $16.77 | 440844 |
| 2024-07-08 | 16.47 | $17.00 | 376439 |
| 2024-07-05 | 16.41 | $16.85 | 563143 |
| 2024-07-03 | 16.37 | $16.60 | 189600 |
| 2024-07-02 | 16.34 | $16.57 | 282800 |
| 2024-07-01 | 16.32 | $16.61 | 596331 |
| 2024-06-28 | 16.29 | $16.41 | 789300 |
| 2024-06-27 | 16.28 | $16.47 | 365900 |
| 2024-06-26 | 16.26 | $16.36 | 471200 |
| 2024-06-25 | 16.24 | $16.07 | 254800 |
| 2024-06-24 | 16.26 | $16.02 | 261410 |
| 2024-06-21 | 16.29 | $15.90 | 290400 |
| 2024-06-20 | 16.33 | $15.91 | 453700 |
| 2024-06-18 | 16.37 | $16.08 | 349534 |
| 2024-06-17 | 16.40 | $16.08 | 349500 |
| 2024-06-14 | 16.44 | $16.18 | 330407 |
| 2024-06-13 | 16.47 | $16.73 | 299705 |
| 2024-06-12 | 16.44 | $16.61 | 348700 |
| 2024-06-11 | 16.42 | $16.65 | 248100 |
| 2024-06-10 | 16.40 | $16.62 | 423900 |
| 2024-06-07 | 16.37 | $16.46 | 270800 |
| 2024-06-06 | 16.36 | $16.48 | 387237 |
| 2024-06-05 | 16.35 | $16.52 | 379359 |
| 2024-06-04 | 16.33 | $16.64 | 391949 |
| 2024-06-03 | 16.30 | $16.76 | 438500 |
| 2024-05-31 | 16.25 | $16.51 | 404300 |
| 2024-05-30 | 16.22 | $16.35 | 614100 |
| 2024-05-29 | 16.21 | $16.45 | 657928 |
| 2024-05-28 | 16.19 | $16.72 | 1.1M |
| 2024-05-24 | 16.13 | $16.91 | 689447 |
| 2024-05-23 | 16.05 | $16.74 | 997847 |
| 2024-05-22 | 15.97 | $16.54 | 637700 |
| 2024-05-21 | 15.91 | $16.23 | 361745 |
| 2024-05-20 | 15.88 | $16.42 | 713400 |
| 2024-05-17 | 15.82 | $15.79 | 249200 |
| 2024-05-16 | 15.83 | $15.83 | 182400 |
| 2024-05-15 | 15.83 | $15.94 | 252027 |
| 2024-05-14 | 15.82 | $15.86 | 258500 |
| 2024-05-13 | 15.81 | $15.89 | 201000 |
| 2024-05-10 | 15.80 | $16.00 | 150700 |
| 2024-05-09 | 15.78 | $16.04 | 148500 |
| 2024-05-08 | 15.76 | $16.07 | 121100 |
| 2024-05-07 | 15.72 | $16.04 | 152420 |
| 2024-05-06 | 15.69 | $15.94 | 229400 |
| 2024-05-03 | 15.66 | $15.93 | 179000 |
| 2024-05-02 | 15.63 | $15.81 | 185300 |
| 2024-05-01 | 15.62 | $15.78 | 611326 |
| 2024-04-30 | 15.60 | $15.41 | 228245 |
| 2024-04-29 | 15.62 | $15.55 | 152100 |
| 2024-04-26 | 15.62 | $15.45 | 174500 |
| 2024-04-25 | 15.64 | $15.39 | 216000 |
| 2024-04-24 | 15.67 | $15.44 | 132800 |
| 2024-04-23 | 15.69 | $15.46 | 151700 |
| 2024-04-22 | 15.72 | $15.31 | 291622 |
| 2024-04-19 | 15.76 | $15.27 | 173921 |
| 2024-04-18 | 15.81 | $15.37 | 183600 |
| 2024-04-17 | 15.86 | $15.37 | 167400 |
| 2024-04-16 | 15.91 | $15.33 | 400628 |
| 2024-04-15 | 15.97 | $15.50 | 288127 |
| 2024-04-12 | 16.02 | $15.53 | 426164 |
| 2024-04-11 | 16.07 | $16.05 | 328301 |
| 2024-04-10 | 16.08 | $15.89 | 222500 |
| 2024-04-09 | 16.10 | $16.09 | 195000 |
| 2024-04-08 | 16.10 | $16.14 | 173740 |
| 2024-04-05 | 16.09 | $16.12 | 184100 |
| 2024-04-04 | 16.09 | $16.03 | 311692 |
| 2024-04-03 | 16.10 | $16.40 | 142957 |
| 2024-04-02 | 16.07 | $16.54 | 303423 |
| 2024-04-01 | 16.02 | $16.61 | 391800 |
| 2024-03-28 | 15.95 | $16.66 | 2.2M |
| 2024-03-27 | 15.88 | $16.32 | 269773 |
| 2024-03-26 | 15.83 | $16.14 | 265600 |
| 2024-03-25 | 15.80 | $16.32 | 320277 |
| 2024-03-22 | 15.74 | $16.22 | 259119 |
| 2024-03-21 | 15.69 | $16.15 | 275700 |
| 2024-03-20 | 15.65 | $16.01 | 500424 |
| 2024-03-19 | 15.61 | $15.60 | 238700 |
| 2024-03-18 | 15.61 | $15.49 | 185900 |
| 2024-03-15 | 15.62 | $15.48 | 148500 |
| 2024-03-14 | 15.64 | $15.49 | 362418 |
| 2024-03-13 | 15.65 | $15.87 | 223800 |
| 2024-03-12 | 15.63 | $15.73 | 1.5M |
| 2024-03-11 | 15.62 | $15.79 | 145527 |
| 2024-03-08 | 15.60 | $15.83 | 137900 |
| 2024-03-07 | 15.58 | $15.81 | 156000 |
| 2024-03-06 | 15.55 | $15.65 | 152400 |
| 2024-03-05 | 15.54 | $15.56 | 232200 |
| 2024-03-04 | 15.54 | $15.68 | 137327 |
| 2024-03-01 | 15.52 | $15.75 | 340536 |
| 2024-02-29 | 15.50 | $15.55 | 234738 |
| 2024-02-28 | 15.49 | $15.51 | 379336 |
| 2024-02-27 | 15.49 | $15.68 | 369204 |
| 2024-02-26 | 15.47 | $15.62 | 213424 |
| 2024-02-23 | 15.46 | $15.63 | 193143 |
| 2024-02-22 | 15.44 | $15.53 | 457400 |
| 2024-02-21 | 15.43 | $15.38 | 303117 |
| 2024-02-20 | 15.44 | $15.42 | 509600 |
| 2024-02-16 | 15.44 | $15.54 | 156602 |
| 2024-02-15 | 15.43 | $15.55 | 189121 |
| 2024-02-14 | 15.41 | $15.49 | 308500 |
| 2024-02-13 | 15.41 | $15.59 | 316400 |
| 2024-02-12 | 15.39 | $15.71 | 165228 |
| 2024-02-09 | 15.35 | $15.58 | 230600 |
| 2024-02-08 | 15.33 | $15.54 | 230623 |
| 2024-02-07 | 15.31 | $15.64 | 181617 |
| 2024-02-06 | 15.27 | $15.49 | 194400 |
| 2024-02-05 | 15.25 | $15.44 | 227100 |
| 2024-02-02 | 15.23 | $15.37 | 440500 |
| 2024-02-01 | 15.21 | $15.56 | 351000 |
| 2024-01-31 | 15.18 | $15.31 | 332700 |
| 2024-01-30 | 15.16 | $15.50 | 216700 |
| 2024-01-29 | 15.13 | $15.46 | 228300 |
| 2024-01-26 | 15.09 | $15.34 | 330401 |
| 2024-01-25 | 15.07 | $15.40 | 206400 |
| 2024-01-24 | 15.03 | $15.33 | 248700 |
| 2024-01-23 | 15.00 | $15.23 | 292100 |
| 2024-01-22 | 14.97 | $15.18 | 441900 |
| 2024-01-19 | 14.95 | $15.12 | 424100 |
| 2024-01-18 | 14.94 | $15.01 | 233931 |
| 2024-01-17 | 14.93 | $14.94 | 216900 |
| 2024-01-16 | 14.93 | $14.95 | 256816 |
| 2024-01-12 | 14.92 | $14.99 | 318200 |
| 2024-01-11 | 14.92 | $14.94 | 381940 |
| 2024-01-10 | 14.91 | $15.02 | 469949 |
| 2024-01-09 | 14.90 | $15.05 | 333206 |
| 2024-01-08 | 14.89 | $14.98 | 265900 |
| 2024-01-05 | 14.88 | $14.83 | 290400 |
| 2024-01-04 | 14.88 | $14.89 | 205700 |
| 2024-01-03 | 14.88 | $14.83 | 278700 |
| 2024-01-02 | 14.89 | $14.90 | 211133 |
| 2023-12-29 | 14.89 | $14.95 | 747600 |
| 2023-12-28 | 14.88 | $14.88 | 484746 |
| 2023-12-27 | 14.88 | $14.96 | 429619 |
| 2023-12-26 | 14.87 | $14.94 | 432543 |
| 2023-12-22 | 14.87 | $14.96 | 329433 |
| 2023-12-21 | 14.86 | $15.00 | 574920 |
| 2023-12-20 | 14.84 | $14.90 | 437700 |
| 2023-12-19 | 14.83 | $14.97 | 377619 |
| 2023-12-18 | 14.82 | $14.96 | 405842 |
| 2023-12-15 | 14.81 | $14.81 | 536400 |
| 2023-12-14 | 14.81 | $14.85 | 461300 |
| 2023-12-13 | 14.80 | $14.99 | 358600 |
| 2023-12-12 | 14.78 | $14.98 | 271910 |
| 2023-12-11 | 14.76 | $14.99 | 355126 |
| 2023-12-08 | 14.74 | $14.97 | 417603 |
| 2023-12-07 | 14.71 | $14.90 | 265981 |
| 2023-12-06 | 14.69 | $14.80 | 294900 |
| 2023-12-05 | 14.68 | $14.85 | 427700 |
| 2023-12-04 | 14.66 | $14.92 | 292911 |
| 2023-12-01 | 14.63 | $14.98 | 428900 |
| 2023-11-30 | 14.60 | $14.79 | 350304 |
| 2023-11-29 | 14.58 | $14.77 | 351300 |
| 2023-11-28 | 14.56 | $14.69 | 267083 |
| 2023-11-27 | 14.54 | $14.68 | 570931 |
| 2023-11-24 | 14.53 | $14.67 | 170600 |
| 2023-11-22 | 14.51 | $14.68 | 805200 |
| 2023-11-21 | 14.50 | $14.69 | 226700 |
| 2023-11-20 | 14.48 | $14.77 | 192900 |
| 2023-11-17 | 14.45 | $14.70 | 225791 |
| 2023-11-16 | 14.42 | $14.66 | 263200 |
| 2023-11-15 | 14.39 | $14.71 | 557720 |
| 2023-11-14 | 14.36 | $14.72 | 232600 |
| 2023-11-13 | 14.32 | $14.65 | 251015 |
| 2023-11-10 | 14.29 | $14.65 | 279840 |
| 2023-11-09 | 14.25 | $14.39 | 267532 |
| 2023-11-08 | 14.24 | $14.56 | 217800 |
| 2023-11-07 | 14.20 | $14.52 | 182200 |
| 2023-11-06 | 14.17 | $14.53 | 296600 |
| 2023-11-03 | 14.13 | $14.47 | 276200 |
| 2023-11-02 | 14.09 | $14.34 | 258000 |
| 2023-11-01 | 14.07 | $14.15 | 401634 |
| 2023-10-31 | 14.06 | $13.98 | 261900 |
| 2023-10-30 | 14.07 | $13.89 | 389300 |
| 2023-10-27 | 14.09 | $13.71 | 208000 |
| 2023-10-26 | 14.13 | $13.79 | 295200 |
| 2023-10-25 | 14.16 | $13.80 | 249100 |
| 2023-10-24 | 14.20 | $14.01 | 333306 |
| 2023-10-23 | 14.22 | $13.82 | 324202 |
| 2023-10-20 | 14.26 | $13.74 | 294200 |
| 2023-10-19 | 14.32 | $13.87 | 307600 |
| 2023-10-18 | 14.37 | $14.07 | 228100 |
| 2023-10-17 | 14.40 | $14.30 | 277818 |
| 2023-10-16 | 14.41 | $14.42 | 230000 |
| 2023-10-13 | 14.41 | $14.25 | 258011 |
| 2023-10-12 | 14.42 | $14.44 | 409100 |
| 2023-10-11 | 14.42 | $14.49 | 304733 |
| 2023-10-10 | 14.41 | $14.43 | 225300 |
| 2023-10-09 | 14.41 | $14.47 | 207402 |
| 2023-10-06 | 14.40 | $14.39 | 308600 |
| 2023-10-05 | 14.41 | $14.13 | 304725 |
| 2023-10-04 | 14.44 | $14.16 | 260508 |
| 2023-10-03 | 14.46 | $13.98 | 679842 |
| 2023-10-02 | 14.52 | $14.38 | 310700 |
| 2023-09-29 | 14.53 | $14.49 | 341417 |
| 2023-09-28 | 14.53 | $14.39 | 333727 |
| 2023-09-27 | 14.55 | $14.25 | 319900 |
| 2023-09-26 | 14.58 | $14.23 | 386900 |
| 2023-09-25 | 14.62 | $14.37 | 208649 |
| 2023-09-22 | 14.64 | $14.33 | 284909 |
| 2023-09-21 | 14.68 | $14.33 | 270800 |
| 2023-09-20 | 14.71 | $14.51 | 762043 |
| 2023-09-19 | 14.73 | $14.53 | 334200 |
| 2023-09-18 | 14.76 | $14.52 | 266544 |
| 2023-09-15 | 14.78 | $14.48 | 276334 |
| 2023-09-14 | 14.81 | $14.45 | 360751 |
| 2023-09-13 | 14.85 | $14.62 | 562914 |
| 2023-09-12 | 14.87 | $14.68 | 247500 |
| 2023-09-11 | 14.90 | $14.74 | 475428 |
| 2023-09-08 | 14.91 | $14.72 | 423600 |
| 2023-09-07 | 14.93 | $14.68 | 256300 |
| 2023-09-06 | 14.96 | $14.77 | 183400 |
| 2023-09-05 | 14.98 | $14.90 | 193529 |
| 2023-09-01 | 14.99 | $15.06 | 273200 |
| 2023-08-31 | 14.98 | $14.91 | 252900 |
| 2023-08-30 | 14.99 | $14.97 | 218800 |
| 2023-08-29 | 14.99 | $14.94 | 163200 |
| 2023-08-28 | 14.99 | $14.83 | 199625 |
| 2023-08-25 | 15.01 | $14.84 | 184206 |
| 2023-08-24 | 15.03 | $14.75 | 170619 |
| 2023-08-23 | 15.06 | $14.85 | 170716 |
| 2023-08-22 | 15.08 | $14.81 | 154800 |
| 2023-08-21 | 15.11 | $14.90 | 90100 |
| 2023-08-18 | 15.13 | $14.85 | 94047 |
| 2023-08-17 | 15.16 | $14.85 | 188139 |
| 2023-08-16 | 15.19 | $14.95 | 137100 |
| 2023-08-15 | 15.22 | $15.05 | 183600 |
| 2023-08-14 | 15.23 | $15.10 | 180800 |
| 2023-08-11 | 15.25 | $15.14 | 145700 |
| 2023-08-10 | 15.26 | $15.23 | 209200 |
| 2023-08-09 | 15.26 | $15.25 | 219246 |
| 2023-08-08 | 15.26 | $15.24 | 291900 |
| 2023-08-07 | 15.26 | $15.43 | 178000 |
| 2023-08-04 | 15.25 | $15.35 | 307227 |
| 2023-08-03 | 15.24 | $15.18 | 175100 |
| 2023-08-02 | 15.24 | $15.22 | 207208 |
| 2023-08-01 | 15.24 | $15.37 | 254706 |
| 2023-07-31 | 15.23 | $15.37 | 253443 |
| 2023-07-28 | 15.22 | $15.37 | 188344 |
| 2023-07-27 | 15.20 | $15.17 | 390825 |
| 2023-07-26 | 15.20 | $15.23 | 225800 |
| 2023-07-25 | 15.20 | $15.16 | 304500 |
| 2023-07-24 | 15.20 | $15.15 | 143217 |
| 2023-07-21 | 15.21 | $15.09 | 701816 |
| 2023-07-20 | 15.22 | $15.18 | 262500 |
| 2023-07-19 | 15.23 | $15.24 | 242600 |
| 2023-07-18 | 15.22 | $15.23 | 214846 |
| 2023-07-17 | 15.22 | $15.20 | 190041 |
| 2023-07-14 | 15.23 | $15.20 | 151836 |
| 2023-07-13 | 15.23 | $15.33 | 225800 |
| 2023-07-12 | 15.22 | $15.42 | 255902 |
| 2023-07-11 | 15.20 | $15.34 | 141118 |
| 2023-07-10 | 15.18 | $15.30 | 318207 |
| 2023-07-07 | 15.17 | $15.20 | 160800 |
| 2023-07-06 | 15.17 | $15.20 | 231500 |
| 2023-07-05 | 15.16 | $15.35 | 227600 |
| 2023-07-03 | 15.14 | $15.33 | 123900 |
| 2023-06-30 | 15.12 | $15.25 | 218000 |
| 2023-06-29 | 15.11 | $15.16 | 236448 |
| 2023-06-28 | 15.11 | $15.10 | 274606 |
| 2023-06-27 | 15.11 | $15.09 | 206800 |
| 2023-06-26 | 15.11 | $15.02 | 190326 |
| 2023-06-23 | 15.12 | $15.03 | 103938 |
| 2023-06-22 | 15.13 | $15.17 | 801000 |
| 2023-06-21 | 15.12 | $15.12 | 302428 |
| 2023-06-20 | 15.12 | $15.13 | 215210 |
| 2023-06-16 | 15.12 | $15.19 | 275524 |
| 2023-06-15 | 15.11 | $15.19 | 347200 |
| 2023-06-14 | 15.10 | $15.08 | 200600 |
| 2023-06-13 | 15.11 | $15.29 | 605300 |
| 2023-06-12 | 15.09 | $15.43 | 391561 |
| 2023-06-09 | 15.05 | $15.20 | 189100 |
| 2023-06-08 | 15.04 | $15.27 | 128245 |
| 2023-06-07 | 15.01 | $15.25 | 260800 |
| 2023-06-06 | 14.99 | $15.30 | 481800 |
| 2023-06-05 | 14.95 | $15.09 | 148924 |
| 2023-06-02 | 14.94 | $15.07 | 151700 |
| 2023-06-01 | 14.93 | $14.91 | 214100 |
| 2023-05-31 | 14.93 | $14.77 | 332911 |
| 2023-05-30 | 14.94 | $14.85 | 473600 |
| 2023-05-26 | 14.95 | $15.16 | 198936 |
| 2023-05-25 | 14.93 | $14.83 | 206900 |
| 2023-05-24 | 14.94 | $14.70 | 202816 |
| 2023-05-23 | 14.97 | $14.85 | 176800 |
| 2023-05-22 | 14.98 | $14.98 | 159810 |
| 2023-05-19 | 14.98 | $15.04 | 243800 |
| 2023-05-18 | 14.98 | $15.05 | 201737 |
| 2023-05-17 | 14.97 | $15.02 | 166541 |
| 2023-05-16 | 14.96 | $14.80 | 135300 |
| 2023-05-15 | 14.98 | $14.86 | 240235 |
| 2023-05-12 | 14.99 | $14.77 | 287817 |
| 2023-05-11 | 15.01 | $14.99 | 246534 |
| 2023-05-10 | 15.02 | $14.99 | 417500 |
| 2023-05-09 | 15.02 | $15.07 | 209232 |
| 2023-05-08 | 15.01 | $15.20 | 197000 |
| 2023-05-05 | 14.99 | $15.28 | 194800 |
| 2023-05-04 | 14.96 | $14.97 | 320100 |
| 2023-05-03 | 14.96 | $15.16 | 327132 |
| 2023-05-02 | 14.94 | $15.17 | 279207 |
| 2023-05-01 | 14.92 | $15.14 | 292700 |
| 2023-04-28 | 14.90 | $15.12 | 304232 |
| 2023-04-27 | 14.87 | $14.95 | 298600 |
| 2023-04-26 | 14.87 | $14.76 | 188740 |
| 2023-04-25 | 14.88 | $14.80 | 228006 |
| 2023-04-24 | 14.88 | $14.93 | 183337 |
| 2023-04-21 | 14.88 | $14.97 | 263100 |
| 2023-04-20 | 14.87 | $14.92 | 93500 |
| 2023-04-19 | 14.86 | $14.99 | 149700 |
| 2023-04-18 | 14.85 | $15.04 | 175100 |
| 2023-04-17 | 14.83 | $15.01 | 166200 |
| 2023-04-14 | 14.81 | $14.97 | 162830 |
| 2023-04-13 | 14.80 | $14.88 | 219946 |
| 2023-04-12 | 14.79 | $14.85 | 251539 |
| 2023-04-11 | 14.78 | $14.82 | 220800 |
| 2023-04-10 | 14.78 | $14.84 | 223449 |
| 2023-04-06 | 14.77 | $14.83 | 300400 |
| 2023-04-05 | 14.76 | $14.86 | 374300 |
| 2023-04-04 | 14.75 | $14.93 | 211300 |
| 2023-04-03 | 14.73 | $15.00 | 361342 |
| 2023-03-31 | 14.71 | $15.14 | 317135 |
| 2023-03-30 | 14.66 | $14.99 | 447200 |
| 2023-03-29 | 14.63 | $14.80 | 351428 |
| 2023-03-28 | 14.61 | $14.58 | 134900 |
| 2023-03-27 | 14.61 | $14.57 | 274500 |
| 2023-03-24 | 14.62 | $14.51 | 385530 |
| 2023-03-23 | 14.63 | $14.57 | 406200 |
| 2023-03-22 | 14.63 | $14.47 | 222030 |
| 2023-03-21 | 14.65 | $14.53 | 301300 |
| 2023-03-20 | 14.66 | $14.40 | 294200 |
| 2023-03-17 | 14.69 | $14.29 | 217327 |
| 2023-03-16 | 14.73 | $14.37 | 150768 |
| 2023-03-15 | 14.77 | $14.26 | 251441 |
| 2023-03-14 | 14.82 | $14.51 | 256214 |
| 2023-03-13 | 14.86 | $14.44 | 326622 |
| 2023-03-10 | 14.90 | $14.57 | 466700 |
| 2023-03-09 | 14.94 | $14.78 | 312100 |
| 2023-03-08 | 14.95 | $14.87 | 145131 |
| 2023-03-07 | 14.96 | $14.89 | 251610 |
| 2023-03-06 | 14.97 | $15.09 | 249600 |
| 2023-03-03 | 14.95 | $15.01 | 270000 |
| 2023-03-02 | 14.95 | $14.96 | 175300 |
| 2023-03-01 | 14.95 | $14.86 | 243900 |
| 2023-02-28 | 14.96 | $14.84 | 219639 |
| 2023-02-27 | 14.97 | $14.80 | 163900 |
| 2023-02-24 | 14.99 | $14.70 | 310800 |
| 2023-02-23 | 15.02 | $14.85 | 285500 |
| 2023-02-22 | 15.03 | $14.79 | 319938 |
| 2023-02-21 | 15.06 | $14.90 | 438426 |
| 2023-02-17 | 15.08 | $15.15 | 412400 |
| 2023-02-16 | 15.07 | $15.06 | 202500 |
| 2023-02-15 | 15.07 | $15.26 | 289000 |
| 2023-02-14 | 15.05 | $15.12 | 356700 |
| 2023-02-13 | 15.04 | $15.29 | 225800 |
| 2023-02-10 | 15.02 | $15.15 | 159600 |
| 2023-02-09 | 15.00 | $15.15 | 240700 |
| 2023-02-08 | 14.99 | $15.25 | 261900 |
| 2023-02-07 | 14.96 | $15.33 | 262519 |
| 2023-02-06 | 14.92 | $15.19 | 224600 |
| 2023-02-03 | 14.89 | $15.37 | 426800 |
| 2023-02-02 | 14.84 | $15.47 | 434828 |
| 2023-02-01 | 14.77 | $15.27 | 272800 |
| 2023-01-31 | 14.72 | $15.11 | 314122 |
| 2023-01-30 | 14.68 | $14.93 | 230000 |
| 2023-01-27 | 14.66 | $14.99 | 151900 |
| 2023-01-26 | 14.62 | $14.92 | 392214 |
| 2023-01-25 | 14.59 | $14.93 | 310735 |
| 2023-01-24 | 14.55 | $14.86 | 393600 |
| 2023-01-23 | 14.52 | $14.81 | 208000 |
| 2023-01-20 | 14.49 | $14.68 | 343809 |
| 2023-01-19 | 14.47 | $14.65 | 229400 |
| 2023-01-18 | 14.45 | $14.72 | 422600 |
| 2023-01-17 | 14.42 | $14.78 | 331800 |
| 2023-01-13 | 14.39 | $14.77 | 276431 |
| 2023-01-12 | 14.34 | $14.87 | 349107 |
| 2023-01-11 | 14.29 | $14.90 | 421811 |
| 2023-01-10 | 14.23 | $14.70 | 406333 |
| 2023-01-09 | 14.18 | $14.60 | 380600 |
| 2023-01-06 | 14.13 | $14.57 | 388406 |
| 2023-01-05 | 14.08 | $14.20 | 432400 |
| 2023-01-04 | 14.07 | $14.27 | 348400 |
| 2023-01-03 | 14.05 | $14.04 | 350314 |
| 2022-12-30 | 14.05 | $13.87 | 689300 |
| 2022-12-29 | 14.07 | $13.89 | 857516 |
| 2022-12-28 | 14.09 | $13.67 | 1.1M |
| 2022-12-27 | 14.13 | $13.80 | 962900 |
| 2022-12-23 | 14.17 | $13.85 | 606127 |
| 2022-12-22 | 14.20 | $13.80 | 807800 |
| 2022-12-21 | 14.25 | $13.95 | 800428 |
| 2022-12-20 | 14.28 | $13.84 | 951700 |
| 2022-12-19 | 14.32 | $13.90 | 752606 |
| 2022-12-16 | 14.37 | $14.05 | 625227 |
| 2022-12-15 | 14.40 | $14.20 | 504025 |
| 2022-12-14 | 14.42 | $14.51 | 501600 |
| 2022-12-13 | 14.41 | $14.54 | 735200 |
| 2022-12-12 | 14.40 | $14.49 | 547327 |
| 2022-12-09 | 14.39 | $14.39 | 506600 |
| 2022-12-08 | 14.39 | $14.48 | 525432 |
| 2022-12-07 | 14.38 | $14.33 | 580203 |
| 2022-12-06 | 14.39 | $14.32 | 462872 |
| 2022-12-05 | 14.39 | $14.43 | 919143 |
| 2022-12-02 | 14.39 | $14.60 | 568906 |
| 2022-12-01 | 14.37 | $14.73 | 393211 |
| 2022-11-30 | 14.33 | $14.67 | 636923 |
| 2022-11-29 | 14.29 | $14.35 | 551300 |
| 2022-11-28 | 14.29 | $14.48 | 847100 |
| 2022-11-25 | 14.27 | $14.47 | 163941 |
| 2022-11-23 | 14.25 | $14.46 | 464400 |
| 2022-11-22 | 14.22 | $14.39 | 615500 |
| 2022-11-21 | 14.21 | $14.25 | 850942 |
| 2022-11-18 | 14.20 | $14.28 | 402800 |
| 2022-11-17 | 14.19 | $14.25 | 365612 |
| 2022-11-16 | 14.19 | $14.35 | 527200 |
| 2022-11-15 | 14.17 | $14.43 | 380900 |
| 2022-11-14 | 14.14 | $14.42 | 495201 |
| 2022-11-11 | 14.11 | $14.51 | 464024 |
| 2022-11-10 | 14.07 | $14.41 | 464227 |
| 2022-11-09 | 14.04 | $13.93 | 387900 |
| 2022-11-08 | 14.05 | $14.28 | 479700 |
| 2022-11-07 | 14.02 | $14.10 | 459800 |
| 2022-11-04 | 14.02 | $13.96 | 396520 |
| 2022-11-03 | 14.02 | $13.82 | 775800 |
| 2022-11-02 | 14.04 | $13.89 | 638300 |
| 2022-11-01 | 14.06 | $14.39 | 470113 |
| 2022-10-31 | 14.03 | $14.35 | 400736 |
| 2022-10-28 | 13.99 | $14.38 | 339417 |
| 2022-10-27 | 13.95 | $14.21 | 369201 |
| 2022-10-26 | 13.92 | $14.16 | 286500 |
| 2022-10-25 | 13.90 | $14.24 | 460026 |
| 2022-10-24 | 13.86 | $14.14 | 377100 |
| 2022-10-21 | 13.83 | $13.91 | 415000 |
| 2022-10-20 | 13.83 | $13.75 | 511000 |
| 2022-10-19 | 13.83 | $13.73 | 330447 |
| 2022-10-18 | 13.84 | $13.90 | 691531 |
| 2022-10-17 | 13.84 | $13.63 | 632600 |
| 2022-10-14 | 13.86 | $13.53 | 469216 |
| 2022-10-13 | 13.90 | $13.89 | 958329 |
| 2022-10-12 | 13.90 | $13.65 | 232911 |
| 2022-10-11 | 13.92 | $13.64 | 551118 |
| 2022-10-10 | 13.95 | $13.54 | 408200 |
| 2022-10-07 | 14.00 | $13.51 | 313534 |
| 2022-10-06 | 14.05 | $13.69 | 587500 |
| 2022-10-05 | 14.08 | $13.87 | 612406 |
| 2022-10-04 | 14.11 | $13.94 | 2.0M |
| 2022-10-03 | 14.12 | $13.94 | 477527 |
| 2022-09-30 | 14.14 | $13.61 | 308100 |
| 2022-09-29 | 14.20 | $13.57 | 381100 |
| 2022-09-28 | 14.27 | $13.81 | 402219 |
| 2022-09-27 | 14.31 | $13.55 | 516100 |
| 2022-09-26 | 14.39 | $13.54 | 1.0M |
| 2022-09-23 | 14.48 | $13.75 | 542845 |
| 2022-09-22 | 14.56 | $13.91 | 314400 |
| 2022-09-21 | 14.63 | $13.97 | 451900 |
| 2022-09-20 | 14.70 | $14.08 | 293300 |
| 2022-09-19 | 14.77 | $14.24 | 284400 |
| 2022-09-16 | 14.82 | $14.20 | 484300 |
| 2022-09-15 | 14.89 | $14.35 | 250300 |
| 2022-09-14 | 14.94 | $14.52 | 286800 |
| 2022-09-13 | 14.99 | $14.57 | 163700 |
| 2022-09-12 | 15.03 | $15.02 | 279009 |
| 2022-09-09 | 15.03 | $15.01 | 243700 |
| 2022-09-08 | 15.03 | $15.02 | 337900 |
| 2022-09-07 | 15.03 | $14.96 | 408732 |
| 2022-09-06 | 15.04 | $14.70 | 370508 |
| 2022-09-02 | 15.08 | $14.63 | 188200 |
| 2022-09-01 | 15.13 | $14.65 | 261138 |
| 2022-08-31 | 15.18 | $14.69 | 329700 |
| 2022-08-30 | 15.23 | $14.77 | 389100 |
| 2022-08-29 | 15.28 | $14.95 | 238614 |
| 2022-08-26 | 15.31 | $14.97 | 234600 |
| 2022-08-25 | 15.35 | $15.29 | 292826 |
| 2022-08-24 | 15.35 | $15.13 | 378745 |
| 2022-08-23 | 15.37 | $15.12 | 412643 |
| 2022-08-22 | 15.40 | $15.03 | 244545 |
| 2022-08-19 | 15.44 | $15.38 | 252600 |
| 2022-08-18 | 15.45 | $15.69 | 260138 |
| 2022-08-17 | 15.42 | $15.68 | 281400 |
| 2022-08-16 | 15.39 | $15.87 | 378300 |
| 2022-08-15 | 15.34 | $15.76 | 259416 |
| 2022-08-12 | 15.30 | $15.65 | 165035 |
| 2022-08-11 | 15.26 | $15.72 | 331400 |
| 2022-08-10 | 15.22 | $15.55 | 294000 |
| 2022-08-09 | 15.18 | $15.32 | 283000 |
| 2022-08-08 | 15.17 | $15.43 | 235142 |
| 2022-08-05 | 15.14 | $15.52 | 396403 |
| 2022-08-04 | 15.10 | $15.57 | 395119 |
| 2022-08-03 | 15.05 | $15.50 | 298300 |
| 2022-08-02 | 15.00 | $15.35 | 399934 |
| 2022-08-01 | 14.96 | $15.27 | 366241 |
| 2022-07-29 | 14.93 | $15.29 | 360100 |
| 2022-07-28 | 14.89 | $15.00 | 561719 |
| 2022-07-27 | 14.88 | $15.04 | 300800 |
| 2022-07-26 | 14.87 | $14.75 | 343136 |
| 2022-07-25 | 14.88 | $15.00 | 269231 |
| 2022-07-22 | 14.87 | $15.31 | 329500 |
| 2022-07-21 | 14.82 | $15.42 | 459072 |
| 2022-07-20 | 14.76 | $15.00 | 422100 |
| 2022-07-19 | 14.73 | $15.15 | 293929 |
| 2022-07-18 | 14.69 | $14.73 | 443900 |
| 2022-07-15 | 14.68 | $14.45 | 643100 |
| 2022-07-14 | 14.71 | $14.25 | 407400 |
| 2022-07-13 | 14.75 | $14.52 | 287000 |
| 2022-07-12 | 14.78 | $14.79 | 213700 |
| 2022-07-11 | 14.78 | $14.79 | 323437 |
| 2022-07-08 | 14.78 | $14.98 | 252800 |
| 2022-07-07 | 14.75 | $14.87 | 153532 |
| 2022-07-06 | 14.74 | $14.69 | 215118 |
| 2022-07-05 | 14.75 | $14.69 | 317600 |
| 2022-07-01 | 14.75 | $14.72 | 328500 |
| 2022-06-30 | 14.76 | $14.65 | 545130 |
| 2022-06-29 | 14.77 | $14.55 | 433600 |
| 2022-06-28 | 14.79 | $14.41 | 447737 |
| 2022-06-27 | 14.83 | $14.48 | 549206 |
| 2022-06-24 | 14.87 | $14.53 | 479000 |
| 2022-06-23 | 14.91 | $14.31 | 433029 |
| 2022-06-22 | 14.97 | $14.24 | 554852 |
| 2022-06-21 | 15.05 | $14.30 | 435600 |
| 2022-06-17 | 15.12 | $14.23 | 434541 |
| 2022-06-16 | 15.22 | $14.28 | 517615 |
| 2022-06-15 | 15.32 | $14.79 | 475502 |
| 2022-06-14 | 15.37 | $14.53 | 492000 |
| 2022-06-13 | 15.46 | $14.60 | 482943 |
| 2022-06-10 | 15.55 | $15.13 | 264700 |
| 2022-06-09 | 15.60 | $15.35 | 281800 |
| 2022-06-08 | 15.62 | $15.58 | 304700 |
| 2022-06-07 | 15.63 | $15.85 | 261312 |
| 2022-06-06 | 15.60 | $15.83 | 252539 |
| 2022-06-03 | 15.58 | $15.81 | 455540 |
| 2022-06-02 | 15.55 | $16.09 | 345200 |
| 2022-06-01 | 15.50 | $15.88 | 296000 |
| 2022-05-31 | 15.46 | $15.83 | 366800 |
| 2022-05-27 | 15.42 | $15.91 | 336900 |
| 2022-05-26 | 15.36 | $15.74 | 664000 |
| 2022-05-25 | 15.33 | $15.29 | 663600 |
| 2022-05-24 | 15.33 | $15.20 | 399500 |
| 2022-05-23 | 15.34 | $15.16 | 627300 |
| 2022-05-20 | 15.36 | $15.11 | 299742 |
| 2022-05-19 | 15.39 | $15.23 | 424300 |
| 2022-05-18 | 15.40 | $15.09 | 488600 |
| 2022-05-17 | 15.44 | $15.38 | 489711 |
| 2022-05-16 | 15.44 | $14.92 | 380800 |
| 2022-05-13 | 15.50 | $14.99 | 493949 |
| 2022-05-12 | 15.55 | $14.86 | 569300 |
| 2022-05-11 | 15.63 | $14.84 | 706950 |
| 2022-05-10 | 15.71 | $15.13 | 480221 |
| 2022-05-09 | 15.77 | $15.02 | 358449 |
| 2022-05-06 | 15.85 | $15.63 | 507200 |
| 2022-05-05 | 15.87 | $15.48 | 291424 |
| 2022-05-04 | 15.91 | $15.86 | 373500 |
| 2022-05-03 | 15.92 | $15.55 | 384100 |
| 2022-05-02 | 15.96 | $15.47 | 325100 |
| 2022-04-29 | 16.01 | $15.56 | 361200 |
| 2022-04-28 | 16.05 | $15.96 | 534952 |
| 2022-04-27 | 16.06 | $15.49 | 286300 |
| 2022-04-26 | 16.12 | $15.53 | 377800 |
| 2022-04-25 | 16.19 | $15.74 | 365609 |
| 2022-04-22 | 16.23 | $15.69 | 376245 |
| 2022-04-21 | 16.29 | $15.96 | 351806 |
| 2022-04-20 | 16.33 | $16.11 | 421331 |
| 2022-04-19 | 16.35 | $16.07 | 482400 |
| 2022-04-18 | 16.38 | $15.96 | 514400 |
| 2022-04-14 | 16.42 | $15.95 | 297749 |
| 2022-04-13 | 16.47 | $16.17 | 343100 |
| 2022-04-12 | 16.50 | $16.14 | 411331 |
| 2022-04-11 | 16.54 | $16.13 | 298827 |
| 2022-04-08 | 16.59 | $16.40 | 232100 |
| 2022-04-07 | 16.61 | $16.80 | 826437 |
| 2022-04-06 | 16.59 | $16.45 | 639200 |
| 2022-04-05 | 16.60 | $16.54 | 388500 |
| 2022-04-04 | 16.61 | $16.75 | 191674 |
| 2022-04-01 | 16.59 | $16.63 | 219600 |
| 2022-03-31 | 16.59 | $16.56 | 245000 |
| 2022-03-30 | 16.59 | $16.63 | 292000 |
| 2022-03-29 | 16.59 | $16.68 | 307200 |
| 2022-03-28 | 16.58 | $16.37 | 204334 |
| 2022-03-25 | 16.60 | $16.36 | 250100 |
| 2022-03-24 | 16.62 | $16.45 | 362200 |
| 2022-03-23 | 16.64 | $16.43 | 158027 |
| 2022-03-22 | 16.66 | $16.49 | 244939 |
| 2022-03-21 | 16.68 | $16.41 | 185537 |
| 2022-03-18 | 16.71 | $16.54 | 189800 |
| 2022-03-17 | 16.73 | $16.42 | 233400 |
| 2022-03-16 | 16.76 | $16.18 | 382916 |
| 2022-03-15 | 16.82 | $15.96 | 508900 |
| 2022-03-14 | 16.91 | $15.78 | 487600 |
| 2022-03-11 | 17.03 | $16.26 | 194537 |
| 2022-03-10 | 17.11 | $16.49 | 331841 |
| 2022-03-09 | 17.18 | $16.71 | 218100 |
| 2022-03-08 | 17.23 | $16.37 | 259900 |
| 2022-03-07 | 17.32 | $16.41 | 272416 |
| 2022-03-04 | 17.41 | $16.89 | 304900 |
| 2022-03-03 | 17.47 | $17.33 | 338200 |
| 2022-03-02 | 17.48 | $17.15 | 282300 |
| 2022-03-01 | 17.52 | $17.02 | 225800 |
| 2022-02-28 | 17.57 | $17.17 | 241507 |
| 2022-02-25 | 17.61 | $17.27 | 256100 |
| 2022-02-24 | 17.65 | $17.09 | 546422 |
| 2022-02-23 | 17.70 | $16.76 | 354500 |
| 2022-02-22 | 17.80 | $16.87 | 348100 |
| 2022-02-18 | 17.90 | $17.19 | 253500 |
| 2022-02-17 | 17.98 | $17.31 | 317104 |
| 2022-02-16 | 18.05 | $17.49 | 319400 |
| 2022-02-15 | 18.11 | $17.50 | 402200 |
| 2022-02-14 | 18.17 | $17.45 | 509500 |
| 2022-02-11 | 18.24 | $17.71 | 246022 |
| 2022-02-10 | 18.30 | $18.01 | 265424 |
| 2022-02-09 | 18.33 | $18.33 | 211610 |
| 2022-02-08 | 18.33 | $18.08 | 200200 |
| 2022-02-07 | 18.36 | $18.12 | 116031 |
| 2022-02-04 | 18.38 | $18.04 | 172600 |
| 2022-02-03 | 18.42 | $17.95 | 218800 |
| 2022-02-02 | 18.47 | $18.39 | 336210 |
| 2022-02-01 | 18.48 | $18.47 | 221325 |
| 2022-01-31 | 18.48 | $18.33 | 180514 |
| 2022-01-28 | 18.49 | $18.09 | 187004 |
| 2022-01-27 | 18.54 | $17.91 | 600100 |
| 2022-01-26 | 18.60 | $17.81 | 350905 |
| 2022-01-25 | 18.69 | $17.74 | 357600 |
| 2022-01-24 | 18.79 | $17.87 | 473800 |
| 2022-01-21 | 18.88 | $17.94 | 587334 |
| 2022-01-20 | 18.98 | $18.56 | 209000 |
| 2022-01-19 | 19.02 | $18.60 | 353800 |
| 2022-01-18 | 19.07 | $18.69 | 257700 |
| 2022-01-14 | 19.11 | $18.93 | 212388 |
| 2022-01-13 | 19.13 | $19.17 | 137100 |
| 2022-01-12 | 19.12 | $19.45 | 303400 |
| 2022-01-11 | 19.09 | $19.31 | 209100 |
| 2022-01-10 | 19.07 | $19.11 | 242000 |
| 2022-01-07 | 19.06 | $19.15 | 146700 |
| 2022-01-06 | 19.05 | $19.14 | 293100 |
| 2022-01-05 | 19.04 | $19.12 | 220400 |
| 2022-01-04 | 19.04 | $19.53 | 515708 |
| 2022-01-03 | 18.98 | $19.46 | 288000 |
| 2021-12-31 | 18.93 | $19.45 | 987400 |
| 2021-12-30 | 18.88 | $19.24 | 765004 |
| 2021-12-29 | 18.84 | $19.00 | 1.2M |
| 2021-12-28 | 18.82 | $18.86 | 1.2M |
| 2021-12-27 | 18.82 | $18.96 | 986047 |
| 2021-12-23 | 18.81 | $18.81 | 949700 |
| 2021-12-22 | 18.81 | $18.51 | 1.2M |
| 2021-12-21 | 18.84 | $18.38 | 1.5M |
| 2021-12-20 | 18.88 | $18.30 | 890600 |
| 2021-12-17 | 18.95 | $18.50 | 926230 |
| 2021-12-16 | 18.99 | $18.45 | 1.1M |
| 2021-12-15 | 19.05 | $18.68 | 877812 |
| 2021-12-14 | 19.09 | $18.54 | 608407 |
| 2021-12-13 | 19.15 | $18.83 | 417213 |
| 2021-12-10 | 19.18 | $18.97 | 673700 |
| 2021-12-09 | 19.20 | $19.08 | 797500 |
| 2021-12-08 | 19.22 | $18.96 | 778033 |
| 2021-12-07 | 19.24 | $18.72 | 682605 |
| 2021-12-06 | 19.30 | $18.47 | 844700 |
| 2021-12-03 | 19.39 | $18.52 | 621508 |
| 2021-12-02 | 19.48 | $18.66 | 719038 |
| 2021-12-01 | 19.56 | $18.73 | 590100 |
| 2021-11-30 | 19.65 | $18.87 | 652041 |
| 2021-11-29 | 19.73 | $19.16 | 399516 |
| 2021-11-26 | 19.79 | $19.20 | 329740 |
| 2021-11-24 | 19.85 | $19.46 | 240212 |
| 2021-11-23 | 19.90 | $19.42 | 361500 |
| 2021-11-22 | 19.95 | $19.62 | 478509 |
| 2021-11-19 | 19.98 | $19.73 | 383724 |
| 2021-11-18 | 20.01 | $19.95 | 282204 |
| 2021-11-17 | 20.01 | $20.10 | 381107 |
| 2021-11-16 | 20.00 | $20.05 | 360433 |
| 2021-11-15 | 20.00 | $20.00 | 258200 |
| 2021-11-12 | 20.00 | $19.93 | 220323 |
| 2021-11-11 | 20.00 | $20.00 | 188702 |
| 2021-11-10 | 20.01 | $19.94 | 391000 |
| 2021-11-09 | 20.01 | $20.03 | 723700 |
| 2021-11-08 | 20.01 | $20.10 | 1.1M |
| 2021-11-05 | 20.00 | $20.15 | 838000 |
| 2021-11-04 | 19.99 | $20.14 | 385427 |
| 2021-11-03 | 19.97 | $20.33 | 197405 |
| 2021-11-02 | 19.93 | $20.34 | 332800 |
| 2021-11-01 | 19.89 | $20.30 | 443100 |
| 2021-10-29 | 19.84 | $20.14 | 421400 |
| 2021-10-28 | 19.81 | $19.80 | 316200 |
| 2021-10-27 | 19.82 | $19.65 | 396943 |
| 2021-10-26 | 19.83 | $19.67 | 581800 |
| 2021-10-25 | 19.85 | $19.59 | 347524 |
| 2021-10-22 | 19.88 | $19.65 | 434900 |
| 2021-10-21 | 19.90 | $19.66 | 339000 |
| 2021-10-20 | 19.93 | $19.63 | 529734 |
| 2021-10-19 | 19.96 | $19.52 | 520300 |
| 2021-10-18 | 20.00 | $19.45 | 410200 |
| 2021-10-15 | 20.06 | $19.45 | 399919 |
| 2021-10-14 | 20.13 | $19.64 | 388938 |
| 2021-10-13 | 20.18 | $19.56 | 399812 |
| 2021-10-12 | 20.24 | $19.56 | 362223 |
| 2021-10-11 | 20.31 | $19.68 | 280612 |
| 2021-10-08 | 20.38 | $19.90 | 190601 |
| 2021-10-07 | 20.43 | $20.04 | 217300 |
| 2021-10-06 | 20.47 | $20.10 | 202539 |
| 2021-10-05 | 20.51 | $20.18 | 300836 |
| 2021-10-04 | 20.55 | $20.00 | 365600 |
| 2021-10-01 | 20.60 | $20.07 | 380800 |
| 2021-09-30 | 20.66 | $20.20 | 399900 |
| 2021-09-29 | 20.71 | $20.01 | 634208 |
| 2021-09-28 | 20.78 | $19.75 | 749200 |
| 2021-09-27 | 20.89 | $19.94 | 1.2M |
| 2021-09-24 | 20.99 | $20.07 | 610952 |
| 2021-09-23 | 21.09 | $20.19 | 809346 |
| 2021-09-22 | 21.18 | $20.24 | 316634 |
| 2021-09-21 | 21.28 | $20.24 | 279139 |
| 2021-09-20 | 21.39 | $20.36 | 256740 |
| 2021-09-17 | 21.50 | $20.55 | 438400 |
| 2021-09-16 | 21.60 | $20.98 | 226125 |
| 2021-09-15 | 21.66 | $21.10 | 280100 |
| 2021-09-14 | 21.72 | $21.21 | 297500 |
| 2021-09-13 | 21.78 | $21.75 | 103100 |
| 2021-09-10 | 21.78 | $21.69 | 141400 |
| 2021-09-09 | 21.79 | $21.67 | 135600 |
| 2021-09-08 | 21.80 | $21.73 | 118849 |
| 2021-09-07 | 21.81 | $21.85 | 167344 |
| 2021-09-03 | 21.81 | $22.04 | 50000 |
| 2021-09-02 | 21.78 | $22.00 | 120800 |
| 2021-09-01 | 21.76 | $22.07 | 106400 |
| 2021-08-31 | 21.73 | $22.01 | 172200 |
| 2021-08-30 | 21.70 | $21.94 | 207100 |
| 2021-08-27 | 21.67 | $22.00 | 109900 |
| 2021-08-26 | 21.64 | $21.75 | 447215 |
| 2021-08-25 | 21.62 | $21.68 | 281046 |
| 2021-08-24 | 21.62 | $21.50 | 167727 |
| 2021-08-23 | 21.63 | $21.50 | 232700 |
| 2021-08-20 | 21.64 | $21.19 | 83600 |
| 2021-08-19 | 21.69 | $21.16 | 274000 |
| 2021-08-18 | 21.75 | $21.00 | 178102 |
| 2021-08-17 | 21.83 | $21.18 | 161500 |
| 2021-08-16 | 21.90 | $21.42 | 215200 |
| 2021-08-13 | 21.95 | $21.65 | 158400 |
| 2021-08-12 | 21.98 | $21.98 | 77838 |
| 2021-08-11 | 21.98 | $22.04 | 92832 |
| 2021-08-10 | 21.97 | $21.82 | 148120 |
| 2021-08-09 | 21.99 | $21.99 | 112200 |
| 2021-08-06 | 21.98 | $21.83 | 88245 |
| 2021-08-05 | 22.00 | $21.82 | 170500 |
| 2021-08-04 | 22.02 | $21.89 | 90500 |
| 2021-08-03 | 22.03 | $21.89 | 99600 |
| 2021-08-02 | 22.05 | $21.83 | 116708 |
| 2021-07-30 | 22.07 | $21.94 | 122700 |
| 2021-07-29 | 22.09 | $21.95 | 90900 |
| 2021-07-28 | 22.10 | $21.90 | 112532 |
| 2021-07-27 | 22.12 | $21.76 | 208640 |
| 2021-07-26 | 22.16 | $22.11 | 215348 |
| 2021-07-23 | 22.16 | $22.25 | 226000 |
| 2021-07-22 | 22.16 | $22.64 | 239712 |
| 2021-07-21 | 22.10 | $22.61 | 159200 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
15.83
2026-07-17
Close Price
$15.44
Vol: 2.8M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
13.69
Average
15.77
Maximum
22.28
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 15.83 | $15.44 | 2.8M |
| 2026-07-16 | 15.87 | $15.63 | 722697 |
| 2026-07-15 | 15.89 | $15.71 | 956000 |
| 2026-07-14 | 15.91 | $15.98 | 956500 |
| 2026-07-13 | 15.89 | $15.97 | 1.3M |
| 2026-07-10 | 15.88 | $16.12 | 570221 |
| 2026-07-09 | 15.85 | $16.00 | 531233 |
| 2026-07-08 | 15.83 | $15.84 | 514249 |
| 2026-07-07 | 15.83 | $15.90 | 543392 |
| 2026-07-06 | 15.82 | $15.99 | 610701 |
| 2026-07-02 | 15.80 | $15.76 | 588116 |
| 2026-07-01 | 15.80 | $15.83 | 790881 |
| 2026-06-30 | 15.79 | $15.93 | 1.5M |
| 2026-06-29 | 15.77 | $16.07 | 701128 |
| 2026-06-26 | 15.74 | $15.82 | 520715 |
| 2026-06-25 | 15.74 | $15.76 | 468455 |
| 2026-06-24 | 15.74 | $15.66 | 437715 |
| 2026-06-23 | 15.75 | $15.60 | 445100 |
| 2026-06-22 | 15.76 | $15.83 | 422156 |
| 2026-06-18 | 15.75 | $15.86 | 369025 |
| 2026-06-17 | 15.74 | $15.65 | 565242 |
| 2026-06-16 | 15.74 | $15.68 | 668621 |
| 2026-06-15 | 15.74 | $15.71 | 937491 |
| 2026-06-12 | 15.73 | $16.05 | 1.1M |
| 2026-06-11 | 15.69 | $15.96 | 869003 |
| 2026-06-10 | 15.66 | $15.60 | 706600 |
| 2026-06-09 | 15.66 | $15.60 | 914701 |
| 2026-06-08 | 15.66 | $15.77 | 707085 |
| 2026-06-05 | 15.65 | $15.46 | 642100 |
| 2026-06-04 | 15.66 | $15.62 | 600800 |
| 2026-06-03 | 15.66 | $15.68 | 847861 |
| 2026-06-02 | 15.65 | $15.90 | 698317 |
| 2026-06-01 | 15.62 | $15.94 | 565603 |
| 2026-05-29 | 15.58 | $15.92 | 717847 |
| 2026-05-28 | 15.54 | $15.82 | 486180 |
| 2026-05-27 | 15.50 | $15.69 | 562962 |
| 2026-05-26 | 15.47 | $15.64 | 602887 |
| 2026-05-22 | 15.45 | $15.52 | 367847 |
| 2026-05-21 | 15.43 | $15.49 | 423284 |
| 2026-05-20 | 15.41 | $15.41 | 408200 |
| 2026-05-19 | 15.40 | $15.15 | 891700 |
| 2026-05-18 | 15.41 | $15.31 | 894214 |
| 2026-05-15 | 15.40 | $15.40 | 1.0M |
| 2026-05-14 | 15.39 | $15.70 | 1.1M |
| 2026-05-13 | 15.33 | $15.72 | 755500 |
| 2026-05-12 | 15.28 | $15.69 | 731734 |
| 2026-05-11 | 15.22 | $15.59 | 766222 |
| 2026-05-08 | 15.17 | $15.52 | 610641 |
| 2026-05-07 | 15.12 | $15.45 | 594894 |
| 2026-05-06 | 15.07 | $15.54 | 1.5M |
| 2026-05-05 | 15.01 | $15.35 | 532092 |
| 2026-05-04 | 14.97 | $15.27 | 817840 |
| 2026-05-01 | 14.93 | $15.20 | 689200 |
| 2026-04-30 | 14.89 | $15.10 | 675952 |
| 2026-04-29 | 14.86 | $15.04 | 664382 |
| 2026-04-28 | 14.83 | $14.97 | 389001 |
| 2026-04-27 | 14.80 | $14.96 | 428483 |
| 2026-04-24 | 14.77 | $14.94 | 243208 |
| 2026-04-23 | 14.74 | $14.83 | 460460 |
| 2026-04-22 | 14.71 | $14.91 | 1.0M |
| 2026-04-21 | 14.68 | $14.85 | 417947 |
| 2026-04-20 | 14.65 | $14.80 | 312618 |
| 2026-04-17 | 14.62 | $14.80 | 522684 |
| 2026-04-16 | 14.58 | $14.63 | 709815 |
| 2026-04-15 | 14.57 | $14.75 | 592600 |
| 2026-04-14 | 14.55 | $15.03 | 703826 |
| 2026-04-13 | 14.49 | $14.90 | 565508 |
| 2026-04-10 | 14.45 | $14.89 | 391418 |
| 2026-04-09 | 14.41 | $14.85 | 568444 |
| 2026-04-08 | 14.37 | $14.72 | 456400 |
| 2026-04-07 | 14.35 | $14.40 | 430604 |
| 2026-04-06 | 14.36 | $14.44 | 452487 |
| 2026-04-02 | 14.37 | $14.31 | 419737 |
| 2026-04-01 | 14.40 | $14.36 | 458622 |
| 2026-03-31 | 14.43 | $14.13 | 1.3M |
| 2026-03-30 | 14.48 | $13.87 | 684835 |
| 2026-03-27 | 14.57 | $14.00 | 1.1M |
| 2026-03-26 | 14.65 | $14.22 | 686000 |
| 2026-03-25 | 14.71 | $14.50 | 478526 |
| 2026-03-24 | 14.75 | $14.31 | 666978 |
| 2026-03-23 | 14.81 | $14.43 | 585300 |
| 2026-03-20 | 14.86 | $14.25 | 738800 |
| 2026-03-19 | 14.93 | $14.60 | 865833 |
| 2026-03-18 | 14.97 | $14.67 | 721434 |
| 2026-03-17 | 15.00 | $14.79 | 483594 |
| 2026-03-16 | 15.03 | $14.67 | 881600 |
| 2026-03-13 | 15.06 | $14.62 | 779700 |
| 2026-03-12 | 15.10 | $14.94 | 1.1M |
| 2026-03-11 | 15.12 | $15.08 | 940259 |
| 2026-03-10 | 15.12 | $15.18 | 788638 |
| 2026-03-09 | 15.10 | $15.15 | 984600 |
| 2026-03-06 | 15.09 | $15.07 | 948100 |
| 2026-03-05 | 15.09 | $15.21 | 979228 |
| 2026-03-04 | 15.07 | $15.34 | 833440 |
| 2026-03-03 | 15.04 | $15.23 | 1.3M |
| 2026-03-02 | 15.01 | $15.17 | 860962 |
| 2026-02-27 | 14.98 | $15.18 | 804376 |
| 2026-02-26 | 14.96 | $15.16 | 588500 |
| 2026-02-25 | 14.93 | $15.11 | 586766 |
| 2026-02-24 | 14.90 | $15.04 | 434064 |
| 2026-02-23 | 14.88 | $14.88 | 505200 |
| 2026-02-20 | 14.88 | $14.88 | 506161 |
| 2026-02-19 | 14.87 | $14.84 | 444220 |
| 2026-02-18 | 14.87 | $14.90 | 372900 |
| 2026-02-17 | 14.85 | $14.80 | 1.1M |
| 2026-02-13 | 14.85 | $14.95 | 640205 |
| 2026-02-12 | 14.83 | $15.14 | 1.0M |
| 2026-02-11 | 14.79 | $15.21 | 1.2M |
| 2026-02-10 | 14.74 | $14.99 | 703300 |
| 2026-02-09 | 14.71 | $15.02 | 980723 |
| 2026-02-06 | 14.68 | $14.83 | 755149 |
| 2026-02-05 | 14.66 | $14.64 | 894920 |
| 2026-02-04 | 14.66 | $14.73 | 1.5M |
| 2026-02-03 | 14.65 | $14.59 | 985252 |
| 2026-02-02 | 14.65 | $14.72 | 1.2M |
| 2026-01-30 | 14.63 | $14.70 | 886135 |
| 2026-01-29 | 14.62 | $14.75 | 889528 |
| 2026-01-28 | 14.60 | $14.66 | 647900 |
| 2026-01-27 | 14.58 | $14.68 | 563900 |
| 2026-01-26 | 14.56 | $14.67 | 641582 |
| 2026-01-23 | 14.54 | $14.67 | 692035 |
| 2026-01-22 | 14.52 | $14.64 | 540192 |
| 2026-01-21 | 14.50 | $14.50 | 748249 |
| 2026-01-20 | 14.49 | $14.37 | 873500 |
| 2026-01-16 | 14.49 | $14.80 | 1.2M |
| 2026-01-15 | 14.45 | $14.78 | 770900 |
| 2026-01-14 | 14.41 | $14.69 | 594161 |
| 2026-01-13 | 14.38 | $14.65 | 671101 |
| 2026-01-12 | 14.34 | $14.59 | 615864 |
| 2026-01-09 | 14.32 | $14.45 | 556224 |
| 2026-01-08 | 14.31 | $14.40 | 492707 |
| 2026-01-07 | 14.30 | $14.42 | 464000 |
| 2026-01-06 | 14.29 | $14.42 | 595029 |
| 2026-01-05 | 14.28 | $14.34 | 577900 |
| 2026-01-02 | 14.28 | $14.31 | 998621 |
| 2025-12-31 | 14.28 | $14.16 | 1.1M |
| 2025-12-30 | 14.30 | $14.26 | 940723 |
| 2025-12-29 | 14.31 | $14.20 | 907743 |
| 2025-12-26 | 14.33 | $14.24 | 506080 |
| 2025-12-24 | 14.34 | $14.20 | 460800 |
| 2025-12-23 | 14.36 | $14.14 | 1.1M |
| 2025-12-22 | 14.38 | $14.25 | 773618 |
| 2025-12-19 | 14.39 | $14.45 | 579550 |
| 2025-12-18 | 14.38 | $14.32 | 586400 |
| 2025-12-17 | 14.38 | $14.19 | 676918 |
| 2025-12-16 | 14.39 | $14.32 | 737645 |
| 2025-12-15 | 14.39 | $14.35 | 767321 |
| 2025-12-12 | 14.38 | $14.35 | 626522 |
| 2025-12-11 | 14.38 | $14.47 | 467147 |
| 2025-12-10 | 14.36 | $14.47 | 946946 |
| 2025-12-09 | 14.35 | $14.52 | 502600 |
| 2025-12-08 | 14.33 | $14.50 | 494824 |
| 2025-12-05 | 14.31 | $14.54 | 429631 |
| 2025-12-04 | 14.29 | $14.51 | 553405 |
| 2025-12-03 | 14.27 | $14.52 | 440858 |
| 2025-12-02 | 14.26 | $14.39 | 482302 |
| 2025-12-01 | 14.25 | $14.46 | 980300 |
| 2025-11-28 | 14.24 | $14.37 | 674200 |
| 2025-11-26 | 14.24 | $14.28 | 792431 |
| 2025-11-25 | 14.25 | $14.18 | 471905 |
| 2025-11-24 | 14.27 | $14.07 | 501300 |
| 2025-11-21 | 14.31 | $13.94 | 708743 |
| 2025-11-20 | 14.36 | $13.84 | 496129 |
| 2025-11-19 | 14.42 | $14.00 | 418832 |
| 2025-11-18 | 14.47 | $13.98 | 1.1M |
| 2025-11-17 | 14.52 | $14.13 | 780000 |
| 2025-11-14 | 14.56 | $14.23 | 597400 |
| 2025-11-13 | 14.60 | $14.58 | 809200 |
| 2025-11-12 | 14.59 | $14.67 | 524242 |
| 2025-11-11 | 14.58 | $14.69 | 370900 |
| 2025-11-10 | 14.57 | $14.61 | 516800 |
| 2025-11-07 | 14.57 | $14.49 | 414356 |
| 2025-11-06 | 14.58 | $14.52 | 344949 |
| 2025-11-05 | 14.59 | $14.57 | 445000 |
| 2025-11-04 | 14.59 | $14.56 | 1.1M |
| 2025-11-03 | 14.60 | $14.71 | 938104 |
| 2025-10-31 | 14.60 | $14.71 | 697948 |
| 2025-10-30 | 14.59 | $14.65 | 547905 |
| 2025-10-29 | 14.59 | $14.57 | 373436 |
| 2025-10-28 | 14.61 | $14.62 | 367220 |
| 2025-10-27 | 14.61 | $14.63 | 404428 |
| 2025-10-24 | 14.62 | $14.54 | 311882 |
| 2025-10-23 | 14.64 | $14.43 | 484921 |
| 2025-10-22 | 14.67 | $14.36 | 601991 |
| 2025-10-21 | 14.70 | $14.53 | 499285 |
| 2025-10-20 | 14.72 | $14.52 | 701802 |
| 2025-10-17 | 14.75 | $14.44 | 1.1M |
| 2025-10-16 | 14.78 | $14.46 | 1.0M |
| 2025-10-15 | 14.81 | $14.59 | 490036 |
| 2025-10-14 | 14.84 | $14.85 | 619638 |
| 2025-10-13 | 14.83 | $14.86 | 532203 |
| 2025-10-10 | 14.83 | $14.75 | 485122 |
| 2025-10-09 | 14.83 | $14.86 | 346605 |
| 2025-10-08 | 14.83 | $14.91 | 442400 |
| 2025-10-07 | 14.83 | $14.82 | 520213 |
| 2025-10-06 | 14.84 | $14.89 | 568961 |
| 2025-10-03 | 14.84 | $14.95 | 439017 |
| 2025-10-02 | 14.84 | $14.89 | 449001 |
| 2025-10-01 | 14.84 | $14.95 | 896384 |
| 2025-09-30 | 14.84 | $14.79 | 828600 |
| 2025-09-29 | 14.85 | $14.81 | 682767 |
| 2025-09-26 | 14.86 | $14.65 | 394610 |
| 2025-09-25 | 14.89 | $14.67 | 425846 |
| 2025-09-24 | 14.92 | $14.73 | 386354 |
| 2025-09-23 | 14.94 | $14.77 | 475911 |
| 2025-09-22 | 14.96 | $14.79 | 397438 |
| 2025-09-19 | 14.98 | $14.82 | 397700 |
| 2025-09-18 | 14.99 | $14.76 | 560361 |
| 2025-09-17 | 15.01 | $14.70 | 820829 |
| 2025-09-16 | 15.03 | $14.69 | 1.0M |
| 2025-09-15 | 15.06 | $15.05 | 437800 |
| 2025-09-12 | 15.05 | $15.29 | 588041 |
| 2025-09-11 | 15.02 | $15.19 | 568000 |
| 2025-09-10 | 14.99 | $15.21 | 558932 |
| 2025-09-09 | 14.97 | $15.21 | 583700 |
| 2025-09-08 | 14.94 | $15.22 | 425634 |
| 2025-09-05 | 14.92 | $15.05 | 377100 |
| 2025-09-04 | 14.91 | $15.02 | 495400 |
| 2025-09-03 | 14.90 | $15.06 | 669900 |
| 2025-09-02 | 14.88 | $14.94 | 481325 |
| 2025-08-29 | 14.88 | $15.03 | 680421 |
| 2025-08-28 | 14.87 | $14.94 | 569717 |
| 2025-08-27 | 14.87 | $14.79 | 321911 |
| 2025-08-26 | 14.88 | $14.79 | 364400 |
| 2025-08-25 | 14.89 | $14.79 | 524509 |
| 2025-08-22 | 14.91 | $14.82 | 684510 |
| 2025-08-21 | 14.92 | $14.56 | 478481 |
| 2025-08-20 | 14.95 | $14.68 | 609366 |
| 2025-08-19 | 14.98 | $14.80 | 413500 |
| 2025-08-18 | 15.00 | $14.80 | 637123 |
| 2025-08-15 | 15.02 | $14.87 | 477300 |
| 2025-08-14 | 15.03 | $15.16 | 698917 |
| 2025-08-13 | 15.01 | $15.26 | 987348 |
| 2025-08-12 | 14.98 | $15.21 | 553180 |
| 2025-08-11 | 14.96 | $15.09 | 680474 |
| 2025-08-08 | 14.94 | $15.06 | 536300 |
| 2025-08-07 | 14.93 | $14.97 | 510000 |
| 2025-08-06 | 14.93 | $14.95 | 515100 |
| 2025-08-05 | 14.93 | $14.91 | 614206 |
| 2025-08-04 | 14.94 | $14.93 | 440001 |
| 2025-08-01 | 14.95 | $14.81 | 811956 |
| 2025-07-31 | 14.97 | $14.90 | 673516 |
| 2025-07-30 | 14.98 | $14.95 | 503183 |
| 2025-07-29 | 14.99 | $15.00 | 304832 |
| 2025-07-28 | 15.00 | $14.92 | 446664 |
| 2025-07-25 | 15.01 | $14.96 | 431000 |
| 2025-07-24 | 15.02 | $14.92 | 650138 |
| 2025-07-23 | 15.03 | $14.99 | 562088 |
| 2025-07-22 | 15.04 | $14.86 | 423682 |
| 2025-07-21 | 15.06 | $14.92 | 601900 |
| 2025-07-18 | 15.08 | $15.04 | 1.7M |
| 2025-07-17 | 15.08 | $14.81 | 650803 |
| 2025-07-16 | 15.10 | $14.82 | 846437 |
| 2025-07-15 | 15.12 | $14.98 | 577508 |
| 2025-07-14 | 15.13 | $15.23 | 800521 |
| 2025-07-11 | 15.11 | $15.20 | 777400 |
| 2025-07-10 | 15.09 | $15.22 | 485151 |
| 2025-07-09 | 15.07 | $15.22 | 590328 |
| 2025-07-08 | 15.06 | $15.20 | 362800 |
| 2025-07-07 | 15.04 | $15.15 | 513100 |
| 2025-07-03 | 15.03 | $15.19 | 217300 |
| 2025-07-02 | 15.01 | $15.11 | 730846 |
| 2025-07-01 | 15.01 | $15.21 | 833953 |
| 2025-06-30 | 14.99 | $15.14 | 720456 |
| 2025-06-27 | 14.98 | $15.09 | 641946 |
| 2025-06-26 | 14.97 | $15.01 | 389400 |
| 2025-06-25 | 14.96 | $14.97 | 453523 |
| 2025-06-24 | 14.96 | $15.00 | 372707 |
| 2025-06-23 | 14.96 | $14.89 | 594212 |
| 2025-06-20 | 14.96 | $14.75 | 258376 |
| 2025-06-18 | 14.98 | $14.82 | 280104 |
| 2025-06-17 | 14.99 | $14.75 | 566241 |
| 2025-06-16 | 15.00 | $14.88 | 470600 |
| 2025-06-13 | 15.01 | $14.74 | 674000 |
| 2025-06-12 | 15.03 | $15.15 | 664748 |
| 2025-06-11 | 15.01 | $15.14 | 714600 |
| 2025-06-10 | 14.99 | $15.22 | 791640 |
| 2025-06-09 | 14.96 | $15.19 | 638249 |
| 2025-06-06 | 14.93 | $15.21 | 461213 |
| 2025-06-05 | 14.90 | $15.19 | 530206 |
| 2025-06-04 | 14.87 | $15.17 | 519594 |
| 2025-06-03 | 14.84 | $15.04 | 443704 |
| 2025-06-02 | 14.82 | $15.06 | 617618 |
| 2025-05-30 | 14.80 | $14.89 | 747100 |
| 2025-05-29 | 14.79 | $14.79 | 522103 |
| 2025-05-28 | 14.79 | $14.75 | 459241 |
| 2025-05-27 | 14.80 | $14.76 | 462900 |
| 2025-05-23 | 14.80 | $14.61 | 294759 |
| 2025-05-22 | 14.81 | $14.58 | 396001 |
| 2025-05-21 | 14.82 | $14.56 | 420304 |
| 2025-05-20 | 14.83 | $14.73 | 357915 |
| 2025-05-19 | 14.83 | $14.77 | 437235 |
| 2025-05-16 | 14.81 | $14.84 | 563109 |
| 2025-05-15 | 14.78 | $14.89 | 538011 |
| 2025-05-14 | 14.74 | $15.25 | 904440 |
| 2025-05-13 | 14.66 | $15.27 | 854367 |
| 2025-05-12 | 14.57 | $15.19 | 777136 |
| 2025-05-09 | 14.49 | $14.83 | 284750 |
| 2025-05-08 | 14.43 | $14.76 | 312016 |
| 2025-05-07 | 14.38 | $14.73 | 391439 |
| 2025-05-06 | 14.32 | $14.67 | 322711 |
| 2025-05-05 | 14.26 | $14.73 | 414693 |
| 2025-05-02 | 14.19 | $14.79 | 436732 |
| 2025-05-01 | 14.12 | $14.73 | 757304 |
| 2025-04-30 | 14.04 | $14.45 | 775854 |
| 2025-04-29 | 14.00 | $14.40 | 631522 |
| 2025-04-28 | 13.96 | $14.38 | 339000 |
| 2025-04-25 | 13.92 | $14.31 | 328600 |
| 2025-04-24 | 13.89 | $14.16 | 384600 |
| 2025-04-23 | 13.87 | $13.97 | 454015 |
| 2025-04-22 | 13.88 | $13.78 | 363800 |
| 2025-04-21 | 13.91 | $13.58 | 368900 |
| 2025-04-17 | 13.96 | $13.76 | 215800 |
| 2025-04-16 | 14.00 | $13.71 | 404435 |
| 2025-04-15 | 14.05 | $13.89 | 359461 |
| 2025-04-14 | 14.08 | $14.19 | 523574 |
| 2025-04-11 | 14.09 | $14.09 | 456585 |
| 2025-04-10 | 14.11 | $13.79 | 639344 |
| 2025-04-09 | 14.17 | $13.98 | 940300 |
| 2025-04-08 | 14.21 | $13.24 | 995000 |
| 2025-04-07 | 14.33 | $13.20 | 906781 |
| 2025-04-04 | 14.47 | $13.65 | 895110 |
| 2025-04-03 | 14.57 | $14.32 | 571923 |
| 2025-04-02 | 14.61 | $14.61 | 257200 |
| 2025-04-01 | 14.62 | $14.55 | 766300 |
| 2025-03-31 | 14.65 | $14.40 | 781300 |
| 2025-03-28 | 14.69 | $14.35 | 579122 |
| 2025-03-27 | 14.75 | $14.46 | 352800 |
| 2025-03-26 | 14.79 | $14.47 | 544926 |
| 2025-03-25 | 14.84 | $14.58 | 552600 |
| 2025-03-24 | 14.88 | $14.66 | 450241 |
| 2025-03-21 | 14.92 | $14.67 | 344317 |
| 2025-03-20 | 14.96 | $14.62 | 457911 |
| 2025-03-19 | 15.01 | $14.54 | 822541 |
| 2025-03-18 | 15.07 | $14.65 | 569192 |
| 2025-03-17 | 15.13 | $14.82 | 490300 |
| 2025-03-14 | 15.17 | $14.77 | 786330 |
| 2025-03-13 | 15.22 | $15.04 | 431800 |
| 2025-03-12 | 15.25 | $15.12 | 415651 |
| 2025-03-11 | 15.28 | $15.03 | 641126 |
| 2025-03-10 | 15.31 | $15.00 | 719136 |
| 2025-03-07 | 15.36 | $15.19 | 475500 |
| 2025-03-06 | 15.38 | $15.19 | 389708 |
| 2025-03-05 | 15.41 | $15.41 | 499167 |
| 2025-03-04 | 15.42 | $15.30 | 591132 |
| 2025-03-03 | 15.44 | $15.42 | 742127 |
| 2025-02-28 | 15.45 | $15.35 | 656400 |
| 2025-02-27 | 15.46 | $15.18 | 516303 |
| 2025-02-26 | 15.49 | $15.28 | 331632 |
| 2025-02-25 | 15.52 | $15.22 | 469500 |
| 2025-02-24 | 15.55 | $15.31 | 379400 |
| 2025-02-21 | 15.57 | $15.36 | 308300 |
| 2025-02-20 | 15.59 | $15.47 | 442600 |
| 2025-02-19 | 15.60 | $15.54 | 398200 |
| 2025-02-18 | 15.61 | $15.55 | 470300 |
| 2025-02-14 | 15.61 | $15.56 | 438869 |
| 2025-02-13 | 15.62 | $15.88 | 619142 |
| 2025-02-12 | 15.59 | $15.73 | 493738 |
| 2025-02-11 | 15.57 | $15.69 | 440020 |
| 2025-02-10 | 15.56 | $15.67 | 399123 |
| 2025-02-07 | 15.55 | $15.58 | 353764 |
| 2025-02-06 | 15.55 | $15.64 | 416300 |
| 2025-02-05 | 15.54 | $15.59 | 564215 |
| 2025-02-04 | 15.54 | $15.55 | 504036 |
| 2025-02-03 | 15.53 | $15.43 | 773577 |
| 2025-01-31 | 15.54 | $15.45 | 887146 |
| 2025-01-30 | 15.55 | $15.50 | 407439 |
| 2025-01-29 | 15.55 | $15.41 | 359900 |
| 2025-01-28 | 15.55 | $15.46 | 413329 |
| 2025-01-27 | 15.56 | $15.44 | 438000 |
| 2025-01-24 | 15.56 | $15.65 | 310204 |
| 2025-01-23 | 15.54 | $15.69 | 309700 |
| 2025-01-22 | 15.52 | $15.72 | 274200 |
| 2025-01-21 | 15.49 | $15.68 | 247921 |
| 2025-01-17 | 15.47 | $15.65 | 428847 |
| 2025-01-16 | 15.45 | $15.58 | 322900 |
| 2025-01-15 | 15.43 | $15.59 | 403300 |
| 2025-01-14 | 15.42 | $15.64 | 590929 |
| 2025-01-13 | 15.41 | $15.55 | 645692 |
| 2025-01-10 | 15.41 | $15.44 | 395437 |
| 2025-01-08 | 15.42 | $15.48 | 367900 |
| 2025-01-07 | 15.44 | $15.37 | 426700 |
| 2025-01-06 | 15.47 | $15.46 | 458232 |
| 2025-01-03 | 15.49 | $15.45 | 332434 |
| 2025-01-02 | 15.52 | $15.21 | 412257 |
| 2024-12-31 | 15.58 | $15.15 | 676700 |
| 2024-12-30 | 15.64 | $15.10 | 847950 |
| 2024-12-27 | 15.72 | $15.34 | 606800 |
| 2024-12-26 | 15.78 | $15.54 | 751300 |
| 2024-12-24 | 15.82 | $15.65 | 563800 |
| 2024-12-23 | 15.86 | $15.24 | 806800 |
| 2024-12-20 | 15.94 | $15.25 | 806807 |
| 2024-12-19 | 16.02 | $15.17 | 496830 |
| 2024-12-18 | 16.11 | $15.37 | 675822 |
| 2024-12-17 | 16.19 | $15.71 | 721305 |
| 2024-12-16 | 16.23 | $15.98 | 476106 |
| 2024-12-13 | 16.25 | $16.32 | 528946 |
| 2024-12-12 | 16.24 | $16.31 | 434800 |
| 2024-12-11 | 16.23 | $16.37 | 436009 |
| 2024-12-10 | 16.21 | $16.30 | 367142 |
| 2024-12-09 | 16.20 | $16.33 | 348913 |
| 2024-12-06 | 16.19 | $16.22 | 406879 |
| 2024-12-05 | 16.19 | $16.30 | 265100 |
| 2024-12-04 | 16.18 | $16.27 | 353233 |
| 2024-12-03 | 16.17 | $16.17 | 265849 |
| 2024-12-02 | 16.17 | $16.25 | 729500 |
| 2024-11-29 | 16.16 | $16.31 | 458400 |
| 2024-11-27 | 16.14 | $16.18 | 283159 |
| 2024-11-26 | 16.13 | $16.15 | 247900 |
| 2024-11-25 | 16.13 | $16.19 | 228200 |
| 2024-11-22 | 16.12 | $16.11 | 263300 |
| 2024-11-21 | 16.11 | $16.03 | 250200 |
| 2024-11-20 | 16.12 | $15.92 | 432740 |
| 2024-11-19 | 16.13 | $16.01 | 420730 |
| 2024-11-18 | 16.14 | $16.04 | 268784 |
| 2024-11-15 | 16.15 | $16.06 | 404800 |
| 2024-11-14 | 16.15 | $16.41 | 553105 |
| 2024-11-13 | 16.12 | $16.30 | 385836 |
| 2024-11-12 | 16.11 | $16.29 | 394451 |
| 2024-11-11 | 16.09 | $16.34 | 410314 |
| 2024-11-08 | 16.07 | $16.30 | 444104 |
| 2024-11-07 | 16.05 | $16.30 | 308383 |
| 2024-11-06 | 16.04 | $16.14 | 331349 |
| 2024-11-05 | 16.04 | $15.87 | 282038 |
| 2024-11-04 | 16.07 | $15.91 | 313526 |
| 2024-11-01 | 16.09 | $16.03 | 502600 |
| 2024-10-31 | 16.11 | $15.91 | 443900 |
| 2024-10-30 | 16.15 | $15.97 | 365303 |
| 2024-10-29 | 16.18 | $15.75 | 575346 |
| 2024-10-28 | 16.23 | $15.82 | 602200 |
| 2024-10-25 | 16.28 | $16.10 | 230847 |
| 2024-10-24 | 16.30 | $16.12 | 222900 |
| 2024-10-23 | 16.33 | $16.10 | 255516 |
| 2024-10-22 | 16.35 | $16.19 | 267599 |
| 2024-10-21 | 16.37 | $16.20 | 298200 |
| 2024-10-18 | 16.39 | $16.29 | 350100 |
| 2024-10-17 | 16.40 | $16.23 | 328400 |
| 2024-10-16 | 16.42 | $16.26 | 317741 |
| 2024-10-15 | 16.43 | $16.25 | 354564 |
| 2024-10-14 | 16.45 | $16.65 | 534818 |
| 2024-10-11 | 16.42 | $16.48 | 360595 |
| 2024-10-10 | 16.42 | $16.47 | 396362 |
| 2024-10-09 | 16.41 | $16.48 | 253738 |
| 2024-10-08 | 16.41 | $16.44 | 366100 |
| 2024-10-07 | 16.41 | $16.41 | 330315 |
| 2024-10-04 | 16.41 | $16.46 | 270100 |
| 2024-10-03 | 16.40 | $16.38 | 311731 |
| 2024-10-02 | 16.41 | $16.43 | 287618 |
| 2024-10-01 | 16.41 | $16.53 | 682821 |
| 2024-09-30 | 16.40 | $16.45 | 668600 |
| 2024-09-27 | 16.40 | $16.38 | 236300 |
| 2024-09-26 | 16.40 | $16.27 | 271600 |
| 2024-09-25 | 16.42 | $16.25 | 400138 |
| 2024-09-24 | 16.44 | $16.38 | 311200 |
| 2024-09-23 | 16.44 | $16.40 | 283138 |
| 2024-09-20 | 16.44 | $16.41 | 444105 |
| 2024-09-19 | 16.45 | $16.35 | 416877 |
| 2024-09-18 | 16.45 | $16.27 | 351735 |
| 2024-09-17 | 16.47 | $16.28 | 369811 |
| 2024-09-16 | 16.48 | $16.45 | 480500 |
| 2024-09-13 | 16.48 | $16.72 | 394240 |
| 2024-09-12 | 16.45 | $16.63 | 401100 |
| 2024-09-11 | 16.42 | $16.56 | 364800 |
| 2024-09-10 | 16.39 | $16.52 | 309400 |
| 2024-09-09 | 16.37 | $16.48 | 233905 |
| 2024-09-06 | 16.35 | $16.36 | 400115 |
| 2024-09-05 | 16.34 | $16.42 | 280600 |
| 2024-09-04 | 16.32 | $16.46 | 522561 |
| 2024-09-03 | 16.30 | $16.49 | 577339 |
| 2024-08-30 | 16.27 | $16.59 | 445901 |
| 2024-08-29 | 16.23 | $16.40 | 313600 |
| 2024-08-28 | 16.20 | $16.22 | 274100 |
| 2024-08-27 | 16.20 | $16.36 | 265000 |
| 2024-08-26 | 16.18 | $16.40 | 348200 |
| 2024-08-23 | 16.15 | $16.43 | 241505 |
| 2024-08-22 | 16.13 | $16.34 | 151900 |
| 2024-08-21 | 16.11 | $16.30 | 149741 |
| 2024-08-20 | 16.09 | $16.25 | 196300 |
| 2024-08-19 | 16.07 | $16.18 | 332100 |
| 2024-08-16 | 16.07 | $15.91 | 214800 |
| 2024-08-15 | 16.09 | $15.96 | 332608 |
| 2024-08-14 | 16.11 | $15.91 | 992900 |
| 2024-08-13 | 16.14 | $16.09 | 321100 |
| 2024-08-12 | 16.16 | $16.23 | 298145 |
| 2024-08-09 | 16.16 | $15.98 | 306100 |
| 2024-08-08 | 16.19 | $16.19 | 201494 |
| 2024-08-07 | 16.21 | $15.89 | 455482 |
| 2024-08-06 | 16.26 | $16.02 | 264010 |
| 2024-08-05 | 16.29 | $15.81 | 645700 |
| 2024-08-02 | 16.36 | $16.18 | 276417 |
| 2024-08-01 | 16.39 | $16.41 | 622000 |
| 2024-07-31 | 16.40 | $16.40 | 589645 |
| 2024-07-30 | 16.42 | $16.33 | 189212 |
| 2024-07-29 | 16.44 | $16.17 | 271600 |
| 2024-07-26 | 16.47 | $16.20 | 194600 |
| 2024-07-25 | 16.51 | $16.04 | 438934 |
| 2024-07-24 | 16.56 | $15.96 | 600800 |
| 2024-07-23 | 16.62 | $16.36 | 437604 |
| 2024-07-22 | 16.64 | $16.53 | 266980 |
| 2024-07-19 | 16.65 | $16.50 | 1.3M |
| 2024-07-18 | 16.65 | $16.37 | 366200 |
| 2024-07-17 | 16.66 | $16.64 | 393716 |
| 2024-07-16 | 16.65 | $16.70 | 527711 |
| 2024-07-15 | 16.62 | $16.80 | 510522 |
| 2024-07-12 | 16.59 | $16.78 | 255646 |
| 2024-07-11 | 16.56 | $16.76 | 306416 |
| 2024-07-10 | 16.53 | $16.83 | 422000 |
| 2024-07-09 | 16.49 | $16.77 | 440844 |
| 2024-07-08 | 16.45 | $17.00 | 376439 |
| 2024-07-05 | 16.39 | $16.85 | 563143 |
| 2024-07-03 | 16.35 | $16.60 | 189600 |
| 2024-07-02 | 16.33 | $16.57 | 282800 |
| 2024-07-01 | 16.31 | $16.61 | 596331 |
| 2024-06-28 | 16.29 | $16.41 | 789300 |
| 2024-06-27 | 16.28 | $16.47 | 365900 |
| 2024-06-26 | 16.27 | $16.36 | 471200 |
| 2024-06-25 | 16.27 | $16.07 | 254800 |
| 2024-06-24 | 16.31 | $16.02 | 261410 |
| 2024-06-21 | 16.35 | $15.90 | 290400 |
| 2024-06-20 | 16.41 | $15.91 | 453700 |
| 2024-06-18 | 16.47 | $16.08 | 349534 |
| 2024-06-17 | 16.51 | $16.08 | 349500 |
| 2024-06-14 | 16.55 | $16.18 | 330407 |
| 2024-06-13 | 16.58 | $16.73 | 299705 |
| 2024-06-12 | 16.55 | $16.61 | 348700 |
| 2024-06-11 | 16.54 | $16.65 | 248100 |
| 2024-06-10 | 16.51 | $16.62 | 423900 |
| 2024-06-07 | 16.48 | $16.46 | 270800 |
| 2024-06-06 | 16.47 | $16.48 | 387237 |
| 2024-06-05 | 16.46 | $16.52 | 379359 |
| 2024-06-04 | 16.43 | $16.64 | 391949 |
| 2024-06-03 | 16.40 | $16.76 | 438500 |
| 2024-05-31 | 16.34 | $16.51 | 404300 |
| 2024-05-30 | 16.31 | $16.35 | 614100 |
| 2024-05-29 | 16.29 | $16.45 | 657928 |
| 2024-05-28 | 16.26 | $16.72 | 1.1M |
| 2024-05-24 | 16.19 | $16.91 | 689447 |
| 2024-05-23 | 16.10 | $16.74 | 997847 |
| 2024-05-22 | 16.02 | $16.54 | 637700 |
| 2024-05-21 | 15.96 | $16.23 | 361745 |
| 2024-05-20 | 15.92 | $16.42 | 713400 |
| 2024-05-17 | 15.85 | $15.79 | 249200 |
| 2024-05-16 | 15.85 | $15.83 | 182400 |
| 2024-05-15 | 15.83 | $15.94 | 252027 |
| 2024-05-14 | 15.81 | $15.86 | 258500 |
| 2024-05-13 | 15.79 | $15.89 | 201000 |
| 2024-05-10 | 15.76 | $16.00 | 150700 |
| 2024-05-09 | 15.72 | $16.04 | 148500 |
| 2024-05-08 | 15.68 | $16.07 | 121100 |
| 2024-05-07 | 15.64 | $16.04 | 152420 |
| 2024-05-06 | 15.59 | $15.94 | 229400 |
| 2024-05-03 | 15.56 | $15.93 | 179000 |
| 2024-05-02 | 15.53 | $15.81 | 185300 |
| 2024-05-01 | 15.51 | $15.78 | 611326 |
| 2024-04-30 | 15.50 | $15.41 | 228245 |
| 2024-04-29 | 15.53 | $15.55 | 152100 |
| 2024-04-26 | 15.55 | $15.45 | 174500 |
| 2024-04-25 | 15.59 | $15.39 | 216000 |
| 2024-04-24 | 15.63 | $15.44 | 132800 |
| 2024-04-23 | 15.68 | $15.46 | 151700 |
| 2024-04-22 | 15.72 | $15.31 | 291622 |
| 2024-04-19 | 15.79 | $15.27 | 173921 |
| 2024-04-18 | 15.86 | $15.37 | 183600 |
| 2024-04-17 | 15.93 | $15.37 | 167400 |
| 2024-04-16 | 16.00 | $15.33 | 400628 |
| 2024-04-15 | 16.07 | $15.50 | 288127 |
| 2024-04-12 | 16.12 | $15.53 | 426164 |
| 2024-04-11 | 16.18 | $16.05 | 328301 |
| 2024-04-10 | 16.18 | $15.89 | 222500 |
| 2024-04-09 | 16.20 | $16.09 | 195000 |
| 2024-04-08 | 16.19 | $16.14 | 173740 |
| 2024-04-05 | 16.18 | $16.12 | 184100 |
| 2024-04-04 | 16.18 | $16.03 | 311692 |
| 2024-04-03 | 16.17 | $16.40 | 142957 |
| 2024-04-02 | 16.13 | $16.54 | 303423 |
| 2024-04-01 | 16.07 | $16.61 | 391800 |
| 2024-03-28 | 16.00 | $16.66 | 2.2M |
| 2024-03-27 | 15.92 | $16.32 | 269773 |
| 2024-03-26 | 15.87 | $16.14 | 265600 |
| 2024-03-25 | 15.84 | $16.32 | 320277 |
| 2024-03-22 | 15.78 | $16.22 | 259119 |
| 2024-03-21 | 15.73 | $16.15 | 275700 |
| 2024-03-20 | 15.68 | $16.01 | 500424 |
| 2024-03-19 | 15.65 | $15.60 | 238700 |
| 2024-03-18 | 15.65 | $15.49 | 185900 |
| 2024-03-15 | 15.66 | $15.48 | 148500 |
| 2024-03-14 | 15.68 | $15.49 | 362418 |
| 2024-03-13 | 15.69 | $15.87 | 223800 |
| 2024-03-12 | 15.66 | $15.73 | 1.5M |
| 2024-03-11 | 15.65 | $15.79 | 145527 |
| 2024-03-08 | 15.64 | $15.83 | 137900 |
| 2024-03-07 | 15.61 | $15.81 | 156000 |
| 2024-03-06 | 15.59 | $15.65 | 152400 |
| 2024-03-05 | 15.58 | $15.56 | 232200 |
| 2024-03-04 | 15.58 | $15.68 | 137327 |
| 2024-03-01 | 15.57 | $15.75 | 340536 |
| 2024-02-29 | 15.55 | $15.55 | 234738 |
| 2024-02-28 | 15.55 | $15.51 | 379336 |
| 2024-02-27 | 15.55 | $15.68 | 369204 |
| 2024-02-26 | 15.54 | $15.62 | 213424 |
| 2024-02-23 | 15.52 | $15.63 | 193143 |
| 2024-02-22 | 15.51 | $15.53 | 457400 |
| 2024-02-21 | 15.51 | $15.38 | 303117 |
| 2024-02-20 | 15.52 | $15.42 | 509600 |
| 2024-02-16 | 15.52 | $15.54 | 156602 |
| 2024-02-15 | 15.51 | $15.55 | 189121 |
| 2024-02-14 | 15.50 | $15.49 | 308500 |
| 2024-02-13 | 15.49 | $15.59 | 316400 |
| 2024-02-12 | 15.47 | $15.71 | 165228 |
| 2024-02-09 | 15.43 | $15.58 | 230600 |
| 2024-02-08 | 15.40 | $15.54 | 230623 |
| 2024-02-07 | 15.37 | $15.64 | 181617 |
| 2024-02-06 | 15.33 | $15.49 | 194400 |
| 2024-02-05 | 15.31 | $15.44 | 227100 |
| 2024-02-02 | 15.28 | $15.37 | 440500 |
| 2024-02-01 | 15.26 | $15.56 | 351000 |
| 2024-01-31 | 15.22 | $15.31 | 332700 |
| 2024-01-30 | 15.20 | $15.50 | 216700 |
| 2024-01-29 | 15.16 | $15.46 | 228300 |
| 2024-01-26 | 15.12 | $15.34 | 330401 |
| 2024-01-25 | 15.09 | $15.40 | 206400 |
| 2024-01-24 | 15.05 | $15.33 | 248700 |
| 2024-01-23 | 15.01 | $15.23 | 292100 |
| 2024-01-22 | 14.99 | $15.18 | 441900 |
| 2024-01-19 | 14.97 | $15.12 | 424100 |
| 2024-01-18 | 14.95 | $15.01 | 233931 |
| 2024-01-17 | 14.94 | $14.94 | 216900 |
| 2024-01-16 | 14.94 | $14.95 | 256816 |
| 2024-01-12 | 14.94 | $14.99 | 318200 |
| 2024-01-11 | 14.94 | $14.94 | 381940 |
| 2024-01-10 | 14.94 | $15.02 | 469949 |
| 2024-01-09 | 14.93 | $15.05 | 333206 |
| 2024-01-08 | 14.92 | $14.98 | 265900 |
| 2024-01-05 | 14.91 | $14.83 | 290400 |
| 2024-01-04 | 14.92 | $14.89 | 205700 |
| 2024-01-03 | 14.92 | $14.83 | 278700 |
| 2024-01-02 | 14.93 | $14.90 | 211133 |
| 2023-12-29 | 14.93 | $14.95 | 747600 |
| 2023-12-28 | 14.93 | $14.88 | 484746 |
| 2023-12-27 | 14.93 | $14.96 | 429619 |
| 2023-12-26 | 14.93 | $14.94 | 432543 |
| 2023-12-22 | 14.92 | $14.96 | 329433 |
| 2023-12-21 | 14.92 | $15.00 | 574920 |
| 2023-12-20 | 14.90 | $14.90 | 437700 |
| 2023-12-19 | 14.90 | $14.97 | 377619 |
| 2023-12-18 | 14.88 | $14.96 | 405842 |
| 2023-12-15 | 14.87 | $14.81 | 536400 |
| 2023-12-14 | 14.87 | $14.85 | 461300 |
| 2023-12-13 | 14.87 | $14.99 | 358600 |
| 2023-12-12 | 14.85 | $14.98 | 271910 |
| 2023-12-11 | 14.83 | $14.99 | 355126 |
| 2023-12-08 | 14.81 | $14.97 | 417603 |
| 2023-12-07 | 14.79 | $14.90 | 265981 |
| 2023-12-06 | 14.77 | $14.80 | 294900 |
| 2023-12-05 | 14.76 | $14.85 | 427700 |
| 2023-12-04 | 14.74 | $14.92 | 292911 |
| 2023-12-01 | 14.72 | $14.98 | 428900 |
| 2023-11-30 | 14.69 | $14.79 | 350304 |
| 2023-11-29 | 14.67 | $14.77 | 351300 |
| 2023-11-28 | 14.65 | $14.69 | 267083 |
| 2023-11-27 | 14.63 | $14.68 | 570931 |
| 2023-11-24 | 14.61 | $14.67 | 170600 |
| 2023-11-22 | 14.59 | $14.68 | 805200 |
| 2023-11-21 | 14.56 | $14.69 | 226700 |
| 2023-11-20 | 14.53 | $14.77 | 192900 |
| 2023-11-17 | 14.48 | $14.70 | 225791 |
| 2023-11-16 | 14.44 | $14.66 | 263200 |
| 2023-11-15 | 14.40 | $14.71 | 557720 |
| 2023-11-14 | 14.35 | $14.72 | 232600 |
| 2023-11-13 | 14.30 | $14.65 | 251015 |
| 2023-11-10 | 14.25 | $14.65 | 279840 |
| 2023-11-09 | 14.20 | $14.39 | 267532 |
| 2023-11-08 | 14.17 | $14.56 | 217800 |
| 2023-11-07 | 14.13 | $14.52 | 182200 |
| 2023-11-06 | 14.10 | $14.53 | 296600 |
| 2023-11-03 | 14.06 | $14.47 | 276200 |
| 2023-11-02 | 14.02 | $14.34 | 258000 |
| 2023-11-01 | 14.00 | $14.15 | 401634 |
| 2023-10-31 | 14.00 | $13.98 | 261900 |
| 2023-10-30 | 14.01 | $13.89 | 389300 |
| 2023-10-27 | 14.03 | $13.71 | 208000 |
| 2023-10-26 | 14.08 | $13.79 | 295200 |
| 2023-10-25 | 14.12 | $13.80 | 249100 |
| 2023-10-24 | 14.16 | $14.01 | 333306 |
| 2023-10-23 | 14.18 | $13.82 | 324202 |
| 2023-10-20 | 14.22 | $13.74 | 294200 |
| 2023-10-19 | 14.27 | $13.87 | 307600 |
| 2023-10-18 | 14.31 | $14.07 | 228100 |
| 2023-10-17 | 14.34 | $14.30 | 277818 |
| 2023-10-16 | 14.34 | $14.42 | 230000 |
| 2023-10-13 | 14.34 | $14.25 | 258011 |
| 2023-10-12 | 14.35 | $14.44 | 409100 |
| 2023-10-11 | 14.34 | $14.49 | 304733 |
| 2023-10-10 | 14.33 | $14.43 | 225300 |
| 2023-10-09 | 14.33 | $14.47 | 207402 |
| 2023-10-06 | 14.32 | $14.39 | 308600 |
| 2023-10-05 | 14.32 | $14.13 | 304725 |
| 2023-10-04 | 14.35 | $14.16 | 260508 |
| 2023-10-03 | 14.38 | $13.98 | 679842 |
| 2023-10-02 | 14.43 | $14.38 | 310700 |
| 2023-09-29 | 14.45 | $14.49 | 341417 |
| 2023-09-28 | 14.46 | $14.39 | 333727 |
| 2023-09-27 | 14.48 | $14.25 | 319900 |
| 2023-09-26 | 14.51 | $14.23 | 386900 |
| 2023-09-25 | 14.56 | $14.37 | 208649 |
| 2023-09-22 | 14.59 | $14.33 | 284909 |
| 2023-09-21 | 14.62 | $14.33 | 270800 |
| 2023-09-20 | 14.66 | $14.51 | 762043 |
| 2023-09-19 | 14.68 | $14.53 | 334200 |
| 2023-09-18 | 14.71 | $14.52 | 266544 |
| 2023-09-15 | 14.73 | $14.48 | 276334 |
| 2023-09-14 | 14.76 | $14.45 | 360751 |
| 2023-09-13 | 14.80 | $14.62 | 562914 |
| 2023-09-12 | 14.82 | $14.68 | 247500 |
| 2023-09-11 | 14.84 | $14.74 | 475428 |
| 2023-09-08 | 14.86 | $14.72 | 423600 |
| 2023-09-07 | 14.87 | $14.68 | 256300 |
| 2023-09-06 | 14.90 | $14.77 | 183400 |
| 2023-09-05 | 14.92 | $14.90 | 193529 |
| 2023-09-01 | 14.93 | $15.06 | 273200 |
| 2023-08-31 | 14.92 | $14.91 | 252900 |
| 2023-08-30 | 14.93 | $14.97 | 218800 |
| 2023-08-29 | 14.94 | $14.94 | 163200 |
| 2023-08-28 | 14.95 | $14.83 | 199625 |
| 2023-08-25 | 14.98 | $14.84 | 184206 |
| 2023-08-24 | 15.00 | $14.75 | 170619 |
| 2023-08-23 | 15.04 | $14.85 | 170716 |
| 2023-08-22 | 15.07 | $14.81 | 154800 |
| 2023-08-21 | 15.10 | $14.90 | 90100 |
| 2023-08-18 | 15.13 | $14.85 | 94047 |
| 2023-08-17 | 15.16 | $14.85 | 188139 |
| 2023-08-16 | 15.20 | $14.95 | 137100 |
| 2023-08-15 | 15.22 | $15.05 | 183600 |
| 2023-08-14 | 15.24 | $15.10 | 180800 |
| 2023-08-11 | 15.25 | $15.14 | 145700 |
| 2023-08-10 | 15.26 | $15.23 | 209200 |
| 2023-08-09 | 15.27 | $15.25 | 219246 |
| 2023-08-08 | 15.27 | $15.24 | 291900 |
| 2023-08-07 | 15.27 | $15.43 | 178000 |
| 2023-08-04 | 15.25 | $15.35 | 307227 |
| 2023-08-03 | 15.24 | $15.18 | 175100 |
| 2023-08-02 | 15.25 | $15.22 | 207208 |
| 2023-08-01 | 15.25 | $15.37 | 254706 |
| 2023-07-31 | 15.24 | $15.37 | 253443 |
| 2023-07-28 | 15.23 | $15.37 | 188344 |
| 2023-07-27 | 15.22 | $15.17 | 390825 |
| 2023-07-26 | 15.22 | $15.23 | 225800 |
| 2023-07-25 | 15.22 | $15.16 | 304500 |
| 2023-07-24 | 15.23 | $15.15 | 143217 |
| 2023-07-21 | 15.23 | $15.09 | 701816 |
| 2023-07-20 | 15.25 | $15.18 | 262500 |
| 2023-07-19 | 15.25 | $15.24 | 242600 |
| 2023-07-18 | 15.25 | $15.23 | 214846 |
| 2023-07-17 | 15.24 | $15.20 | 190041 |
| 2023-07-14 | 15.24 | $15.20 | 151836 |
| 2023-07-13 | 15.24 | $15.33 | 225800 |
| 2023-07-12 | 15.23 | $15.42 | 255902 |
| 2023-07-11 | 15.21 | $15.34 | 141118 |
| 2023-07-10 | 15.20 | $15.30 | 318207 |
| 2023-07-07 | 15.19 | $15.20 | 160800 |
| 2023-07-06 | 15.19 | $15.20 | 231500 |
| 2023-07-05 | 15.19 | $15.35 | 227600 |
| 2023-07-03 | 15.17 | $15.33 | 123900 |
| 2023-06-30 | 15.15 | $15.25 | 218000 |
| 2023-06-29 | 15.15 | $15.16 | 236448 |
| 2023-06-28 | 15.14 | $15.10 | 274606 |
| 2023-06-27 | 15.14 | $15.09 | 206800 |
| 2023-06-26 | 15.15 | $15.02 | 190326 |
| 2023-06-23 | 15.16 | $15.03 | 103938 |
| 2023-06-22 | 15.16 | $15.17 | 801000 |
| 2023-06-21 | 15.16 | $15.12 | 302428 |
| 2023-06-20 | 15.15 | $15.13 | 215210 |
| 2023-06-16 | 15.15 | $15.19 | 275524 |
| 2023-06-15 | 15.13 | $15.19 | 347200 |
| 2023-06-14 | 15.12 | $15.08 | 200600 |
| 2023-06-13 | 15.12 | $15.29 | 605300 |
| 2023-06-12 | 15.09 | $15.43 | 391561 |
| 2023-06-09 | 15.05 | $15.20 | 189100 |
| 2023-06-08 | 15.03 | $15.27 | 128245 |
| 2023-06-07 | 15.00 | $15.25 | 260800 |
| 2023-06-06 | 14.97 | $15.30 | 481800 |
| 2023-06-05 | 14.94 | $15.09 | 148924 |
| 2023-06-02 | 14.93 | $15.07 | 151700 |
| 2023-06-01 | 14.92 | $14.91 | 214100 |
| 2023-05-31 | 14.92 | $14.77 | 332911 |
| 2023-05-30 | 14.94 | $14.85 | 473600 |
| 2023-05-26 | 14.96 | $15.16 | 198936 |
| 2023-05-25 | 14.94 | $14.83 | 206900 |
| 2023-05-24 | 14.96 | $14.70 | 202816 |
| 2023-05-23 | 14.99 | $14.85 | 176800 |
| 2023-05-22 | 15.00 | $14.98 | 159810 |
| 2023-05-19 | 15.00 | $15.04 | 243800 |
| 2023-05-18 | 15.00 | $15.05 | 201737 |
| 2023-05-17 | 14.99 | $15.02 | 166541 |
| 2023-05-16 | 14.99 | $14.80 | 135300 |
| 2023-05-15 | 15.01 | $14.86 | 240235 |
| 2023-05-12 | 15.03 | $14.77 | 287817 |
| 2023-05-11 | 15.05 | $14.99 | 246534 |
| 2023-05-10 | 15.05 | $14.99 | 417500 |
| 2023-05-09 | 15.05 | $15.07 | 209232 |
| 2023-05-08 | 15.05 | $15.20 | 197000 |
| 2023-05-05 | 15.03 | $15.28 | 194800 |
| 2023-05-04 | 15.00 | $14.97 | 320100 |
| 2023-05-03 | 14.99 | $15.16 | 327132 |
| 2023-05-02 | 14.97 | $15.17 | 279207 |
| 2023-05-01 | 14.95 | $15.14 | 292700 |
| 2023-04-28 | 14.93 | $15.12 | 304232 |
| 2023-04-27 | 14.91 | $14.95 | 298600 |
| 2023-04-26 | 14.91 | $14.76 | 188740 |
| 2023-04-25 | 14.92 | $14.80 | 228006 |
| 2023-04-24 | 14.93 | $14.93 | 183337 |
| 2023-04-21 | 14.93 | $14.97 | 263100 |
| 2023-04-20 | 14.91 | $14.92 | 93500 |
| 2023-04-19 | 14.91 | $14.99 | 149700 |
| 2023-04-18 | 14.89 | $15.04 | 175100 |
| 2023-04-17 | 14.86 | $15.01 | 166200 |
| 2023-04-14 | 14.84 | $14.97 | 162830 |
| 2023-04-13 | 14.81 | $14.88 | 219946 |
| 2023-04-12 | 14.80 | $14.85 | 251539 |
| 2023-04-11 | 14.78 | $14.82 | 220800 |
| 2023-04-10 | 14.76 | $14.84 | 223449 |
| 2023-04-06 | 14.74 | $14.83 | 300400 |
| 2023-04-05 | 14.72 | $14.86 | 374300 |
| 2023-04-04 | 14.70 | $14.93 | 211300 |
| 2023-04-03 | 14.67 | $15.00 | 361342 |
| 2023-03-31 | 14.64 | $15.14 | 317135 |
| 2023-03-30 | 14.59 | $14.99 | 447200 |
| 2023-03-29 | 14.55 | $14.80 | 351428 |
| 2023-03-28 | 14.54 | $14.58 | 134900 |
| 2023-03-27 | 14.54 | $14.57 | 274500 |
| 2023-03-24 | 14.55 | $14.51 | 385530 |
| 2023-03-23 | 14.56 | $14.57 | 406200 |
| 2023-03-22 | 14.57 | $14.47 | 222030 |
| 2023-03-21 | 14.59 | $14.53 | 301300 |
| 2023-03-20 | 14.61 | $14.40 | 294200 |
| 2023-03-17 | 14.64 | $14.29 | 217327 |
| 2023-03-16 | 14.69 | $14.37 | 150768 |
| 2023-03-15 | 14.73 | $14.26 | 251441 |
| 2023-03-14 | 14.79 | $14.51 | 256214 |
| 2023-03-13 | 14.83 | $14.44 | 326622 |
| 2023-03-10 | 14.88 | $14.57 | 466700 |
| 2023-03-09 | 14.92 | $14.78 | 312100 |
| 2023-03-08 | 14.94 | $14.87 | 145131 |
| 2023-03-07 | 14.95 | $14.89 | 251610 |
| 2023-03-06 | 14.97 | $15.09 | 249600 |
| 2023-03-03 | 14.96 | $15.01 | 270000 |
| 2023-03-02 | 14.97 | $14.96 | 175300 |
| 2023-03-01 | 14.98 | $14.86 | 243900 |
| 2023-02-28 | 15.01 | $14.84 | 219639 |
| 2023-02-27 | 15.03 | $14.80 | 163900 |
| 2023-02-24 | 15.06 | $14.70 | 310800 |
| 2023-02-23 | 15.10 | $14.85 | 285500 |
| 2023-02-22 | 15.13 | $14.79 | 319938 |
| 2023-02-21 | 15.16 | $14.90 | 438426 |
| 2023-02-17 | 15.18 | $15.15 | 412400 |
| 2023-02-16 | 15.18 | $15.06 | 202500 |
| 2023-02-15 | 15.18 | $15.26 | 289000 |
| 2023-02-14 | 15.16 | $15.12 | 356700 |
| 2023-02-13 | 15.16 | $15.29 | 225800 |
| 2023-02-10 | 15.13 | $15.15 | 159600 |
| 2023-02-09 | 15.12 | $15.15 | 240700 |
| 2023-02-08 | 15.10 | $15.25 | 261900 |
| 2023-02-07 | 15.07 | $15.33 | 262519 |
| 2023-02-06 | 15.03 | $15.19 | 224600 |
| 2023-02-03 | 15.01 | $15.37 | 426800 |
| 2023-02-02 | 14.96 | $15.47 | 434828 |
| 2023-02-01 | 14.89 | $15.27 | 272800 |
| 2023-01-31 | 14.84 | $15.11 | 314122 |
| 2023-01-30 | 14.79 | $14.93 | 230000 |
| 2023-01-27 | 14.76 | $14.99 | 151900 |
| 2023-01-26 | 14.72 | $14.92 | 392214 |
| 2023-01-25 | 14.68 | $14.93 | 310735 |
| 2023-01-24 | 14.63 | $14.86 | 393600 |
| 2023-01-23 | 14.58 | $14.81 | 208000 |
| 2023-01-20 | 14.54 | $14.68 | 343809 |
| 2023-01-19 | 14.50 | $14.65 | 229400 |
| 2023-01-18 | 14.46 | $14.72 | 422600 |
| 2023-01-17 | 14.41 | $14.78 | 331800 |
| 2023-01-13 | 14.36 | $14.77 | 276431 |
| 2023-01-12 | 14.30 | $14.87 | 349107 |
| 2023-01-11 | 14.23 | $14.90 | 421811 |
| 2023-01-10 | 14.16 | $14.70 | 406333 |
| 2023-01-09 | 14.10 | $14.60 | 380600 |
| 2023-01-06 | 14.06 | $14.57 | 388406 |
| 2023-01-05 | 14.01 | $14.20 | 432400 |
| 2023-01-04 | 14.00 | $14.27 | 348400 |
| 2023-01-03 | 13.99 | $14.04 | 350314 |
| 2022-12-30 | 14.00 | $13.87 | 689300 |
| 2022-12-29 | 14.03 | $13.89 | 857516 |
| 2022-12-28 | 14.06 | $13.67 | 1.1M |
| 2022-12-27 | 14.12 | $13.80 | 962900 |
| 2022-12-23 | 14.17 | $13.85 | 606127 |
| 2022-12-22 | 14.21 | $13.80 | 807800 |
| 2022-12-21 | 14.26 | $13.95 | 800428 |
| 2022-12-20 | 14.31 | $13.84 | 951700 |
| 2022-12-19 | 14.36 | $13.90 | 752606 |
| 2022-12-16 | 14.41 | $14.05 | 625227 |
| 2022-12-15 | 14.45 | $14.20 | 504025 |
| 2022-12-14 | 14.47 | $14.51 | 501600 |
| 2022-12-13 | 14.46 | $14.54 | 735200 |
| 2022-12-12 | 14.45 | $14.49 | 547327 |
| 2022-12-09 | 14.44 | $14.39 | 506600 |
| 2022-12-08 | 14.45 | $14.48 | 525432 |
| 2022-12-07 | 14.44 | $14.33 | 580203 |
| 2022-12-06 | 14.45 | $14.32 | 462872 |
| 2022-12-05 | 14.45 | $14.43 | 919143 |
| 2022-12-02 | 14.45 | $14.60 | 568906 |
| 2022-12-01 | 14.42 | $14.73 | 393211 |
| 2022-11-30 | 14.38 | $14.67 | 636923 |
| 2022-11-29 | 14.34 | $14.35 | 551300 |
| 2022-11-28 | 14.33 | $14.48 | 847100 |
| 2022-11-25 | 14.31 | $14.47 | 163941 |
| 2022-11-23 | 14.29 | $14.46 | 464400 |
| 2022-11-22 | 14.27 | $14.39 | 615500 |
| 2022-11-21 | 14.26 | $14.25 | 850942 |
| 2022-11-18 | 14.25 | $14.28 | 402800 |
| 2022-11-17 | 14.25 | $14.25 | 365612 |
| 2022-11-16 | 14.24 | $14.35 | 527200 |
| 2022-11-15 | 14.22 | $14.43 | 380900 |
| 2022-11-14 | 14.19 | $14.42 | 495201 |
| 2022-11-11 | 14.16 | $14.51 | 464024 |
| 2022-11-10 | 14.12 | $14.41 | 464227 |
| 2022-11-09 | 14.08 | $13.93 | 387900 |
| 2022-11-08 | 14.08 | $14.28 | 479700 |
| 2022-11-07 | 14.05 | $14.10 | 459800 |
| 2022-11-04 | 14.04 | $13.96 | 396520 |
| 2022-11-03 | 14.03 | $13.82 | 775800 |
| 2022-11-02 | 14.04 | $13.89 | 638300 |
| 2022-11-01 | 14.04 | $14.39 | 470113 |
| 2022-10-31 | 13.99 | $14.35 | 400736 |
| 2022-10-28 | 13.95 | $14.38 | 339417 |
| 2022-10-27 | 13.90 | $14.21 | 369201 |
| 2022-10-26 | 13.86 | $14.16 | 286500 |
| 2022-10-25 | 13.82 | $14.24 | 460026 |
| 2022-10-24 | 13.77 | $14.14 | 377100 |
| 2022-10-21 | 13.73 | $13.91 | 415000 |
| 2022-10-20 | 13.71 | $13.75 | 511000 |
| 2022-10-19 | 13.71 | $13.73 | 330447 |
| 2022-10-18 | 13.71 | $13.90 | 691531 |
| 2022-10-17 | 13.69 | $13.63 | 632600 |
| 2022-10-14 | 13.70 | $13.53 | 469216 |
| 2022-10-13 | 13.73 | $13.89 | 958329 |
| 2022-10-12 | 13.72 | $13.65 | 232911 |
| 2022-10-11 | 13.74 | $13.64 | 551118 |
| 2022-10-10 | 13.77 | $13.54 | 408200 |
| 2022-10-07 | 13.81 | $13.51 | 313534 |
| 2022-10-06 | 13.86 | $13.69 | 587500 |
| 2022-10-05 | 13.90 | $13.87 | 612406 |
| 2022-10-04 | 13.93 | $13.94 | 2.0M |
| 2022-10-03 | 13.96 | $13.94 | 477527 |
| 2022-09-30 | 13.99 | $13.61 | 308100 |
| 2022-09-29 | 14.05 | $13.57 | 381100 |
| 2022-09-28 | 14.13 | $13.81 | 402219 |
| 2022-09-27 | 14.18 | $13.55 | 516100 |
| 2022-09-26 | 14.27 | $13.54 | 1.0M |
| 2022-09-23 | 14.37 | $13.75 | 542845 |
| 2022-09-22 | 14.45 | $13.91 | 314400 |
| 2022-09-21 | 14.53 | $13.97 | 451900 |
| 2022-09-20 | 14.60 | $14.08 | 293300 |
| 2022-09-19 | 14.67 | $14.24 | 284400 |
| 2022-09-16 | 14.73 | $14.20 | 484300 |
| 2022-09-15 | 14.79 | $14.35 | 250300 |
| 2022-09-14 | 14.86 | $14.52 | 286800 |
| 2022-09-13 | 14.91 | $14.57 | 163700 |
| 2022-09-12 | 14.96 | $15.02 | 279009 |
| 2022-09-09 | 14.97 | $15.01 | 243700 |
| 2022-09-08 | 14.99 | $15.02 | 337900 |
| 2022-09-07 | 15.01 | $14.96 | 408732 |
| 2022-09-06 | 15.03 | $14.70 | 370508 |
| 2022-09-02 | 15.08 | $14.63 | 188200 |
| 2022-09-01 | 15.15 | $14.65 | 261138 |
| 2022-08-31 | 15.22 | $14.69 | 329700 |
| 2022-08-30 | 15.28 | $14.77 | 389100 |
| 2022-08-29 | 15.35 | $14.95 | 238614 |
| 2022-08-26 | 15.39 | $14.97 | 234600 |
| 2022-08-25 | 15.44 | $15.29 | 292826 |
| 2022-08-24 | 15.45 | $15.13 | 378745 |
| 2022-08-23 | 15.48 | $15.12 | 412643 |
| 2022-08-22 | 15.51 | $15.03 | 244545 |
| 2022-08-19 | 15.55 | $15.38 | 252600 |
| 2022-08-18 | 15.55 | $15.69 | 260138 |
| 2022-08-17 | 15.52 | $15.68 | 281400 |
| 2022-08-16 | 15.49 | $15.87 | 378300 |
| 2022-08-15 | 15.44 | $15.76 | 259416 |
| 2022-08-12 | 15.40 | $15.65 | 165035 |
| 2022-08-11 | 15.35 | $15.72 | 331400 |
| 2022-08-10 | 15.30 | $15.55 | 294000 |
| 2022-08-09 | 15.26 | $15.32 | 283000 |
| 2022-08-08 | 15.23 | $15.43 | 235142 |
| 2022-08-05 | 15.19 | $15.52 | 396403 |
| 2022-08-04 | 15.15 | $15.57 | 395119 |
| 2022-08-03 | 15.09 | $15.50 | 298300 |
| 2022-08-02 | 15.03 | $15.35 | 399934 |
| 2022-08-01 | 14.99 | $15.27 | 366241 |
| 2022-07-29 | 14.95 | $15.29 | 360100 |
| 2022-07-28 | 14.91 | $15.00 | 561719 |
| 2022-07-27 | 14.89 | $15.04 | 300800 |
| 2022-07-26 | 14.87 | $14.75 | 343136 |
| 2022-07-25 | 14.87 | $15.00 | 269231 |
| 2022-07-22 | 14.85 | $15.31 | 329500 |
| 2022-07-21 | 14.79 | $15.42 | 459072 |
| 2022-07-20 | 14.72 | $15.00 | 422100 |
| 2022-07-19 | 14.68 | $15.15 | 293929 |
| 2022-07-18 | 14.62 | $14.73 | 443900 |
| 2022-07-15 | 14.60 | $14.45 | 643100 |
| 2022-07-14 | 14.61 | $14.25 | 407400 |
| 2022-07-13 | 14.64 | $14.52 | 287000 |
| 2022-07-12 | 14.65 | $14.79 | 213700 |
| 2022-07-11 | 14.63 | $14.79 | 323437 |
| 2022-07-08 | 14.61 | $14.98 | 252800 |
| 2022-07-07 | 14.58 | $14.87 | 153532 |
| 2022-07-06 | 14.56 | $14.69 | 215118 |
| 2022-07-05 | 14.57 | $14.69 | 317600 |
| 2022-07-01 | 14.58 | $14.72 | 328500 |
| 2022-06-30 | 14.60 | $14.65 | 545130 |
| 2022-06-29 | 14.62 | $14.55 | 433600 |
| 2022-06-28 | 14.67 | $14.41 | 447737 |
| 2022-06-27 | 14.73 | $14.48 | 549206 |
| 2022-06-24 | 14.79 | $14.53 | 479000 |
| 2022-06-23 | 14.86 | $14.31 | 433029 |
| 2022-06-22 | 14.94 | $14.24 | 554852 |
| 2022-06-21 | 15.04 | $14.30 | 435600 |
| 2022-06-17 | 15.14 | $14.23 | 434541 |
| 2022-06-16 | 15.24 | $14.28 | 517615 |
| 2022-06-15 | 15.35 | $14.79 | 475502 |
| 2022-06-14 | 15.41 | $14.53 | 492000 |
| 2022-06-13 | 15.50 | $14.60 | 482943 |
| 2022-06-10 | 15.58 | $15.13 | 264700 |
| 2022-06-09 | 15.61 | $15.35 | 281800 |
| 2022-06-08 | 15.62 | $15.58 | 304700 |
| 2022-06-07 | 15.60 | $15.85 | 261312 |
| 2022-06-06 | 15.56 | $15.83 | 252539 |
| 2022-06-03 | 15.51 | $15.81 | 455540 |
| 2022-06-02 | 15.47 | $16.09 | 345200 |
| 2022-06-01 | 15.39 | $15.88 | 296000 |
| 2022-05-31 | 15.34 | $15.83 | 366800 |
| 2022-05-27 | 15.29 | $15.91 | 336900 |
| 2022-05-26 | 15.23 | $15.74 | 664000 |
| 2022-05-25 | 15.19 | $15.29 | 663600 |
| 2022-05-24 | 15.19 | $15.20 | 399500 |
| 2022-05-23 | 15.20 | $15.16 | 627300 |
| 2022-05-20 | 15.21 | $15.11 | 299742 |
| 2022-05-19 | 15.24 | $15.23 | 424300 |
| 2022-05-18 | 15.26 | $15.09 | 488600 |
| 2022-05-17 | 15.29 | $15.38 | 489711 |
| 2022-05-16 | 15.30 | $14.92 | 380800 |
| 2022-05-13 | 15.36 | $14.99 | 493949 |
| 2022-05-12 | 15.42 | $14.86 | 569300 |
| 2022-05-11 | 15.50 | $14.84 | 706950 |
| 2022-05-10 | 15.58 | $15.13 | 480221 |
| 2022-05-09 | 15.64 | $15.02 | 358449 |
| 2022-05-06 | 15.72 | $15.63 | 507200 |
| 2022-05-05 | 15.74 | $15.48 | 291424 |
| 2022-05-04 | 15.79 | $15.86 | 373500 |
| 2022-05-03 | 15.80 | $15.55 | 384100 |
| 2022-05-02 | 15.85 | $15.47 | 325100 |
| 2022-04-29 | 15.91 | $15.56 | 361200 |
| 2022-04-28 | 15.96 | $15.96 | 534952 |
| 2022-04-27 | 15.99 | $15.49 | 286300 |
| 2022-04-26 | 16.06 | $15.53 | 377800 |
| 2022-04-25 | 16.13 | $15.74 | 365609 |
| 2022-04-22 | 16.19 | $15.69 | 376245 |
| 2022-04-21 | 16.25 | $15.96 | 351806 |
| 2022-04-20 | 16.29 | $16.11 | 421331 |
| 2022-04-19 | 16.32 | $16.07 | 482400 |
| 2022-04-18 | 16.35 | $15.96 | 514400 |
| 2022-04-14 | 16.39 | $15.95 | 297749 |
| 2022-04-13 | 16.44 | $16.17 | 343100 |
| 2022-04-12 | 16.47 | $16.14 | 411331 |
| 2022-04-11 | 16.50 | $16.13 | 298827 |
| 2022-04-08 | 16.53 | $16.40 | 232100 |
| 2022-04-07 | 16.54 | $16.80 | 826437 |
| 2022-04-06 | 16.50 | $16.45 | 639200 |
| 2022-04-05 | 16.50 | $16.54 | 388500 |
| 2022-04-04 | 16.49 | $16.75 | 191674 |
| 2022-04-01 | 16.45 | $16.63 | 219600 |
| 2022-03-31 | 16.43 | $16.56 | 245000 |
| 2022-03-30 | 16.42 | $16.63 | 292000 |
| 2022-03-29 | 16.41 | $16.68 | 307200 |
| 2022-03-28 | 16.39 | $16.37 | 204334 |
| 2022-03-25 | 16.41 | $16.36 | 250100 |
| 2022-03-24 | 16.43 | $16.45 | 362200 |
| 2022-03-23 | 16.45 | $16.43 | 158027 |
| 2022-03-22 | 16.47 | $16.49 | 244939 |
| 2022-03-21 | 16.48 | $16.41 | 185537 |
| 2022-03-18 | 16.51 | $16.54 | 189800 |
| 2022-03-17 | 16.53 | $16.42 | 233400 |
| 2022-03-16 | 16.56 | $16.18 | 382916 |
| 2022-03-15 | 16.63 | $15.96 | 508900 |
| 2022-03-14 | 16.72 | $15.78 | 487600 |
| 2022-03-11 | 16.84 | $16.26 | 194537 |
| 2022-03-10 | 16.92 | $16.49 | 331841 |
| 2022-03-09 | 16.98 | $16.71 | 218100 |
| 2022-03-08 | 17.04 | $16.37 | 259900 |
| 2022-03-07 | 17.13 | $16.41 | 272416 |
| 2022-03-04 | 17.23 | $16.89 | 304900 |
| 2022-03-03 | 17.29 | $17.33 | 338200 |
| 2022-03-02 | 17.31 | $17.15 | 282300 |
| 2022-03-01 | 17.35 | $17.02 | 225800 |
| 2022-02-28 | 17.41 | $17.17 | 241507 |
| 2022-02-25 | 17.47 | $17.27 | 256100 |
| 2022-02-24 | 17.51 | $17.09 | 546422 |
| 2022-02-23 | 17.58 | $16.76 | 354500 |
| 2022-02-22 | 17.68 | $16.87 | 348100 |
| 2022-02-18 | 17.78 | $17.19 | 253500 |
| 2022-02-17 | 17.85 | $17.31 | 317104 |
| 2022-02-16 | 17.91 | $17.49 | 319400 |
| 2022-02-15 | 17.97 | $17.50 | 402200 |
| 2022-02-14 | 18.03 | $17.45 | 509500 |
| 2022-02-11 | 18.09 | $17.71 | 246022 |
| 2022-02-10 | 18.15 | $18.01 | 265424 |
| 2022-02-09 | 18.18 | $18.33 | 211610 |
| 2022-02-08 | 18.18 | $18.08 | 200200 |
| 2022-02-07 | 18.21 | $18.12 | 116031 |
| 2022-02-04 | 18.25 | $18.04 | 172600 |
| 2022-02-03 | 18.29 | $17.95 | 218800 |
| 2022-02-02 | 18.35 | $18.39 | 336210 |
| 2022-02-01 | 18.38 | $18.47 | 221325 |
| 2022-01-31 | 18.40 | $18.33 | 180514 |
| 2022-01-28 | 18.44 | $18.09 | 187004 |
| 2022-01-27 | 18.51 | $17.91 | 600100 |
| 2022-01-26 | 18.60 | $17.81 | 350905 |
| 2022-01-25 | 18.70 | $17.74 | 357600 |
| 2022-01-24 | 18.82 | $17.87 | 473800 |
| 2022-01-21 | 18.93 | $17.94 | 587334 |
| 2022-01-20 | 19.04 | $18.56 | 209000 |
| 2022-01-19 | 19.08 | $18.60 | 353800 |
| 2022-01-18 | 19.13 | $18.69 | 257700 |
| 2022-01-14 | 19.16 | $18.93 | 212388 |
| 2022-01-13 | 19.16 | $19.17 | 137100 |
| 2022-01-12 | 19.14 | $19.45 | 303400 |
| 2022-01-11 | 19.09 | $19.31 | 209100 |
| 2022-01-10 | 19.06 | $19.11 | 242000 |
| 2022-01-07 | 19.03 | $19.15 | 146700 |
| 2022-01-06 | 19.01 | $19.14 | 293100 |
| 2022-01-05 | 18.99 | $19.12 | 220400 |
| 2022-01-04 | 18.96 | $19.53 | 515708 |
| 2022-01-03 | 18.89 | $19.46 | 288000 |
| 2021-12-31 | 18.83 | $19.45 | 987400 |
| 2021-12-30 | 18.76 | $19.24 | 765004 |
| 2021-12-29 | 18.70 | $19.00 | 1.2M |
| 2021-12-28 | 18.67 | $18.86 | 1.2M |
| 2021-12-27 | 18.66 | $18.96 | 986047 |
| 2021-12-23 | 18.64 | $18.81 | 949700 |
| 2021-12-22 | 18.63 | $18.51 | 1.2M |
| 2021-12-21 | 18.66 | $18.38 | 1.5M |
| 2021-12-20 | 18.70 | $18.30 | 890600 |
| 2021-12-17 | 18.76 | $18.50 | 926230 |
| 2021-12-16 | 18.81 | $18.45 | 1.1M |
| 2021-12-15 | 18.87 | $18.68 | 877812 |
| 2021-12-14 | 18.92 | $18.54 | 608407 |
| 2021-12-13 | 18.98 | $18.83 | 417213 |
| 2021-12-10 | 19.02 | $18.97 | 673700 |
| 2021-12-09 | 19.06 | $19.08 | 797500 |
| 2021-12-08 | 19.09 | $18.96 | 778033 |
| 2021-12-07 | 19.13 | $18.72 | 682605 |
| 2021-12-06 | 19.21 | $18.47 | 844700 |
| 2021-12-03 | 19.31 | $18.52 | 621508 |
| 2021-12-02 | 19.42 | $18.66 | 719038 |
| 2021-12-01 | 19.52 | $18.73 | 590100 |
| 2021-11-30 | 19.63 | $18.87 | 652041 |
| 2021-11-29 | 19.73 | $19.16 | 399516 |
| 2021-11-26 | 19.80 | $19.20 | 329740 |
| 2021-11-24 | 19.87 | $19.46 | 240212 |
| 2021-11-23 | 19.92 | $19.42 | 361500 |
| 2021-11-22 | 19.98 | $19.62 | 478509 |
| 2021-11-19 | 20.02 | $19.73 | 383724 |
| 2021-11-18 | 20.04 | $19.95 | 282204 |
| 2021-11-17 | 20.04 | $20.10 | 381107 |
| 2021-11-16 | 20.03 | $20.05 | 360433 |
| 2021-11-15 | 20.02 | $20.00 | 258200 |
| 2021-11-12 | 20.01 | $19.93 | 220323 |
| 2021-11-11 | 20.00 | $20.00 | 188702 |
| 2021-11-10 | 19.99 | $19.94 | 391000 |
| 2021-11-09 | 19.98 | $20.03 | 723700 |
| 2021-11-08 | 19.96 | $20.10 | 1.1M |
| 2021-11-05 | 19.93 | $20.15 | 838000 |
| 2021-11-04 | 19.90 | $20.14 | 385427 |
| 2021-11-03 | 19.86 | $20.33 | 197405 |
| 2021-11-02 | 19.81 | $20.34 | 332800 |
| 2021-11-01 | 19.75 | $20.30 | 443100 |
| 2021-10-29 | 19.70 | $20.14 | 421400 |
| 2021-10-28 | 19.66 | $19.80 | 316200 |
| 2021-10-27 | 19.66 | $19.65 | 396943 |
| 2021-10-26 | 19.67 | $19.67 | 581800 |
| 2021-10-25 | 19.68 | $19.59 | 347524 |
| 2021-10-22 | 19.70 | $19.65 | 434900 |
| 2021-10-21 | 19.72 | $19.66 | 339000 |
| 2021-10-20 | 19.73 | $19.63 | 529734 |
| 2021-10-19 | 19.76 | $19.52 | 520300 |
| 2021-10-18 | 19.80 | $19.45 | 410200 |
| 2021-10-15 | 19.84 | $19.45 | 399919 |
| 2021-10-14 | 19.90 | $19.64 | 388938 |
| 2021-10-13 | 19.94 | $19.56 | 399812 |
| 2021-10-12 | 20.00 | $19.56 | 362223 |
| 2021-10-11 | 20.06 | $19.68 | 280612 |
| 2021-10-08 | 20.13 | $19.90 | 190601 |
| 2021-10-07 | 20.18 | $20.04 | 217300 |
| 2021-10-06 | 20.22 | $20.10 | 202539 |
| 2021-10-05 | 20.27 | $20.18 | 300836 |
| 2021-10-04 | 20.32 | $20.00 | 365600 |
| 2021-10-01 | 20.39 | $20.07 | 380800 |
| 2021-09-30 | 20.47 | $20.20 | 399900 |
| 2021-09-29 | 20.54 | $20.01 | 634208 |
| 2021-09-28 | 20.64 | $19.75 | 749200 |
| 2021-09-27 | 20.78 | $19.94 | 1.2M |
| 2021-09-24 | 20.91 | $20.07 | 610952 |
| 2021-09-23 | 21.03 | $20.19 | 809346 |
| 2021-09-22 | 21.15 | $20.24 | 316634 |
| 2021-09-21 | 21.27 | $20.24 | 279139 |
| 2021-09-20 | 21.40 | $20.36 | 256740 |
| 2021-09-17 | 21.52 | $20.55 | 438400 |
| 2021-09-16 | 21.62 | $20.98 | 226125 |
| 2021-09-15 | 21.68 | $21.10 | 280100 |
| 2021-09-14 | 21.73 | $21.21 | 297500 |
| 2021-09-13 | 21.78 | $21.75 | 103100 |
| 2021-09-10 | 21.77 | $21.69 | 141400 |
| 2021-09-09 | 21.77 | $21.67 | 135600 |
| 2021-09-08 | 21.77 | $21.73 | 118849 |
| 2021-09-07 | 21.76 | $21.85 | 167344 |
| 2021-09-03 | 21.75 | $22.04 | 50000 |
| 2021-09-02 | 21.71 | $22.00 | 120800 |
| 2021-09-01 | 21.68 | $22.07 | 106400 |
| 2021-08-31 | 21.65 | $22.01 | 172200 |
| 2021-08-30 | 21.61 | $21.94 | 207100 |
| 2021-08-27 | 21.59 | $22.00 | 109900 |
| 2021-08-26 | 21.55 | $21.75 | 447215 |
| 2021-08-25 | 21.54 | $21.68 | 281046 |
| 2021-08-24 | 21.54 | $21.50 | 167727 |
| 2021-08-23 | 21.56 | $21.50 | 232700 |
| 2021-08-20 | 21.58 | $21.19 | 83600 |
| 2021-08-19 | 21.64 | $21.16 | 274000 |
| 2021-08-18 | 21.70 | $21.00 | 178102 |
| 2021-08-17 | 21.79 | $21.18 | 161500 |
| 2021-08-16 | 21.87 | $21.42 | 215200 |
| 2021-08-13 | 21.92 | $21.65 | 158400 |
| 2021-08-12 | 21.96 | $21.98 | 77838 |
| 2021-08-11 | 21.97 | $22.04 | 92832 |
| 2021-08-10 | 21.97 | $21.82 | 148120 |
| 2021-08-09 | 22.00 | $21.99 | 112200 |
| 2021-08-06 | 22.02 | $21.83 | 88245 |
| 2021-08-05 | 22.05 | $21.82 | 170500 |
| 2021-08-04 | 22.08 | $21.89 | 90500 |
| 2021-08-03 | 22.11 | $21.89 | 99600 |
| 2021-08-02 | 22.14 | $21.83 | 116708 |
| 2021-07-30 | 22.17 | $21.94 | 122700 |
| 2021-07-29 | 22.20 | $21.95 | 90900 |
| 2021-07-28 | 22.22 | $21.90 | 112532 |
| 2021-07-27 | 22.25 | $21.76 | 208640 |
| 2021-07-26 | 22.28 | $22.11 | 215348 |
| 2021-07-23 | 22.28 | $22.25 | 226000 |
| 2021-07-22 | 22.26 | $22.64 | 239712 |
| 2021-07-21 | 22.20 | $22.61 | 159200 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
15.83
2026-07-17
Close Price
$15.44
Vol: 2.8M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
13.50
Average
15.74
Maximum
22.44
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 15.83 | $15.44 | 2.8M |
| 2026-07-16 | 15.91 | $15.63 | 722697 |
| 2026-07-15 | 15.96 | $15.71 | 956000 |
| 2026-07-14 | 16.00 | $15.98 | 956500 |
| 2026-07-13 | 15.99 | $15.97 | 1.3M |
| 2026-07-10 | 15.98 | $16.12 | 570221 |
| 2026-07-09 | 15.94 | $16.00 | 531233 |
| 2026-07-08 | 15.92 | $15.84 | 514249 |
| 2026-07-07 | 15.92 | $15.90 | 543392 |
| 2026-07-06 | 15.91 | $15.99 | 610701 |
| 2026-07-02 | 15.88 | $15.76 | 588116 |
| 2026-07-01 | 15.90 | $15.83 | 790881 |
| 2026-06-30 | 15.90 | $15.93 | 1.5M |
| 2026-06-29 | 15.87 | $16.07 | 701128 |
| 2026-06-26 | 15.82 | $15.82 | 520715 |
| 2026-06-25 | 15.81 | $15.76 | 468455 |
| 2026-06-24 | 15.80 | $15.66 | 437715 |
| 2026-06-23 | 15.82 | $15.60 | 445100 |
| 2026-06-22 | 15.86 | $15.83 | 422156 |
| 2026-06-18 | 15.84 | $15.86 | 369025 |
| 2026-06-17 | 15.82 | $15.65 | 565242 |
| 2026-06-16 | 15.84 | $15.68 | 668621 |
| 2026-06-15 | 15.86 | $15.71 | 937491 |
| 2026-06-12 | 15.87 | $16.05 | 1.1M |
| 2026-06-11 | 15.81 | $15.96 | 869003 |
| 2026-06-10 | 15.76 | $15.60 | 706600 |
| 2026-06-09 | 15.78 | $15.60 | 914701 |
| 2026-06-08 | 15.79 | $15.77 | 707085 |
| 2026-06-05 | 15.78 | $15.46 | 642100 |
| 2026-06-04 | 15.82 | $15.62 | 600800 |
| 2026-06-03 | 15.84 | $15.68 | 847861 |
| 2026-06-02 | 15.84 | $15.90 | 698317 |
| 2026-06-01 | 15.80 | $15.94 | 565603 |
| 2026-05-29 | 15.74 | $15.92 | 717847 |
| 2026-05-28 | 15.68 | $15.82 | 486180 |
| 2026-05-27 | 15.62 | $15.69 | 562962 |
| 2026-05-26 | 15.58 | $15.64 | 602887 |
| 2026-05-22 | 15.55 | $15.52 | 367847 |
| 2026-05-21 | 15.53 | $15.49 | 423284 |
| 2026-05-20 | 15.52 | $15.41 | 408200 |
| 2026-05-19 | 15.52 | $15.15 | 891700 |
| 2026-05-18 | 15.57 | $15.31 | 894214 |
| 2026-05-15 | 15.60 | $15.40 | 1.0M |
| 2026-05-14 | 15.61 | $15.70 | 1.1M |
| 2026-05-13 | 15.56 | $15.72 | 755500 |
| 2026-05-12 | 15.49 | $15.69 | 731734 |
| 2026-05-11 | 15.41 | $15.59 | 766222 |
| 2026-05-08 | 15.35 | $15.52 | 610641 |
| 2026-05-07 | 15.29 | $15.45 | 594894 |
| 2026-05-06 | 15.23 | $15.54 | 1.5M |
| 2026-05-05 | 15.14 | $15.35 | 532092 |
| 2026-05-04 | 15.07 | $15.27 | 817840 |
| 2026-05-01 | 15.01 | $15.20 | 689200 |
| 2026-04-30 | 14.96 | $15.10 | 675952 |
| 2026-04-29 | 14.92 | $15.04 | 664382 |
| 2026-04-28 | 14.88 | $14.97 | 389001 |
| 2026-04-27 | 14.85 | $14.96 | 428483 |
| 2026-04-24 | 14.82 | $14.94 | 243208 |
| 2026-04-23 | 14.78 | $14.83 | 460460 |
| 2026-04-22 | 14.77 | $14.91 | 1.0M |
| 2026-04-21 | 14.73 | $14.85 | 417947 |
| 2026-04-20 | 14.70 | $14.80 | 312618 |
| 2026-04-17 | 14.68 | $14.80 | 522684 |
| 2026-04-16 | 14.65 | $14.63 | 709815 |
| 2026-04-15 | 14.65 | $14.75 | 592600 |
| 2026-04-14 | 14.63 | $15.03 | 703826 |
| 2026-04-13 | 14.55 | $14.90 | 565508 |
| 2026-04-10 | 14.48 | $14.89 | 391418 |
| 2026-04-09 | 14.40 | $14.85 | 568444 |
| 2026-04-08 | 14.32 | $14.72 | 456400 |
| 2026-04-07 | 14.25 | $14.40 | 430604 |
| 2026-04-06 | 14.24 | $14.44 | 452487 |
| 2026-04-02 | 14.22 | $14.31 | 419737 |
| 2026-04-01 | 14.23 | $14.36 | 458622 |
| 2026-03-31 | 14.23 | $14.13 | 1.3M |
| 2026-03-30 | 14.28 | $13.87 | 684835 |
| 2026-03-27 | 14.39 | $14.00 | 1.1M |
| 2026-03-26 | 14.50 | $14.22 | 686000 |
| 2026-03-25 | 14.58 | $14.50 | 478526 |
| 2026-03-24 | 14.61 | $14.31 | 666978 |
| 2026-03-23 | 14.69 | $14.43 | 585300 |
| 2026-03-20 | 14.75 | $14.25 | 738800 |
| 2026-03-19 | 14.87 | $14.60 | 865833 |
| 2026-03-18 | 14.93 | $14.67 | 721434 |
| 2026-03-17 | 14.98 | $14.79 | 483594 |
| 2026-03-16 | 15.02 | $14.67 | 881600 |
| 2026-03-13 | 15.09 | $14.62 | 779700 |
| 2026-03-12 | 15.18 | $14.94 | 1.1M |
| 2026-03-11 | 15.21 | $15.08 | 940259 |
| 2026-03-10 | 15.22 | $15.18 | 788638 |
| 2026-03-09 | 15.22 | $15.15 | 984600 |
| 2026-03-06 | 15.21 | $15.07 | 948100 |
| 2026-03-05 | 15.22 | $15.21 | 979228 |
| 2026-03-04 | 15.21 | $15.34 | 833440 |
| 2026-03-03 | 15.16 | $15.23 | 1.3M |
| 2026-03-02 | 15.12 | $15.17 | 860962 |
| 2026-02-27 | 15.09 | $15.18 | 804376 |
| 2026-02-26 | 15.06 | $15.16 | 588500 |
| 2026-02-25 | 15.02 | $15.11 | 586766 |
| 2026-02-24 | 14.98 | $15.04 | 434064 |
| 2026-02-23 | 14.96 | $14.88 | 505200 |
| 2026-02-20 | 14.96 | $14.88 | 506161 |
| 2026-02-19 | 14.96 | $14.84 | 444220 |
| 2026-02-18 | 14.97 | $14.90 | 372900 |
| 2026-02-17 | 14.97 | $14.80 | 1.1M |
| 2026-02-13 | 14.99 | $14.95 | 640205 |
| 2026-02-12 | 14.98 | $15.14 | 1.0M |
| 2026-02-11 | 14.92 | $15.21 | 1.2M |
| 2026-02-10 | 14.84 | $14.99 | 703300 |
| 2026-02-09 | 14.80 | $15.02 | 980723 |
| 2026-02-06 | 14.74 | $14.83 | 755149 |
| 2026-02-05 | 14.71 | $14.64 | 894920 |
| 2026-02-04 | 14.71 | $14.73 | 1.5M |
| 2026-02-03 | 14.70 | $14.59 | 985252 |
| 2026-02-02 | 14.71 | $14.72 | 1.2M |
| 2026-01-30 | 14.70 | $14.70 | 886135 |
| 2026-01-29 | 14.68 | $14.75 | 889528 |
| 2026-01-28 | 14.66 | $14.66 | 647900 |
| 2026-01-27 | 14.64 | $14.68 | 563900 |
| 2026-01-26 | 14.63 | $14.67 | 641582 |
| 2026-01-23 | 14.61 | $14.67 | 692035 |
| 2026-01-22 | 14.58 | $14.64 | 540192 |
| 2026-01-21 | 14.56 | $14.50 | 748249 |
| 2026-01-20 | 14.57 | $14.37 | 873500 |
| 2026-01-16 | 14.60 | $14.80 | 1.2M |
| 2026-01-15 | 14.54 | $14.78 | 770900 |
| 2026-01-14 | 14.48 | $14.69 | 594161 |
| 2026-01-13 | 14.43 | $14.65 | 671101 |
| 2026-01-12 | 14.38 | $14.59 | 615864 |
| 2026-01-09 | 14.34 | $14.45 | 556224 |
| 2026-01-08 | 14.31 | $14.40 | 492707 |
| 2026-01-07 | 14.30 | $14.42 | 464000 |
| 2026-01-06 | 14.27 | $14.42 | 595029 |
| 2026-01-05 | 14.25 | $14.34 | 577900 |
| 2026-01-02 | 14.23 | $14.31 | 998621 |
| 2025-12-31 | 14.22 | $14.16 | 1.1M |
| 2025-12-30 | 14.24 | $14.26 | 940723 |
| 2025-12-29 | 14.24 | $14.20 | 907743 |
| 2025-12-26 | 14.26 | $14.24 | 506080 |
| 2025-12-24 | 14.27 | $14.20 | 460800 |
| 2025-12-23 | 14.29 | $14.14 | 1.1M |
| 2025-12-22 | 14.33 | $14.25 | 773618 |
| 2025-12-19 | 14.35 | $14.45 | 579550 |
| 2025-12-18 | 14.33 | $14.32 | 586400 |
| 2025-12-17 | 14.34 | $14.19 | 676918 |
| 2025-12-16 | 14.37 | $14.32 | 737645 |
| 2025-12-15 | 14.39 | $14.35 | 767321 |
| 2025-12-12 | 14.40 | $14.35 | 626522 |
| 2025-12-11 | 14.41 | $14.47 | 467147 |
| 2025-12-10 | 14.40 | $14.47 | 946946 |
| 2025-12-09 | 14.38 | $14.52 | 502600 |
| 2025-12-08 | 14.35 | $14.50 | 494824 |
| 2025-12-05 | 14.33 | $14.54 | 429631 |
| 2025-12-04 | 14.29 | $14.51 | 553405 |
| 2025-12-03 | 14.25 | $14.52 | 440858 |
| 2025-12-02 | 14.20 | $14.39 | 482302 |
| 2025-12-01 | 14.18 | $14.46 | 980300 |
| 2025-11-28 | 14.13 | $14.37 | 674200 |
| 2025-11-26 | 14.10 | $14.28 | 792431 |
| 2025-11-25 | 14.08 | $14.18 | 471905 |
| 2025-11-24 | 14.09 | $14.07 | 501300 |
| 2025-11-21 | 14.11 | $13.94 | 708743 |
| 2025-11-20 | 14.17 | $13.84 | 496129 |
| 2025-11-19 | 14.26 | $14.00 | 418832 |
| 2025-11-18 | 14.34 | $13.98 | 1.1M |
| 2025-11-17 | 14.43 | $14.13 | 780000 |
| 2025-11-14 | 14.50 | $14.23 | 597400 |
| 2025-11-13 | 14.57 | $14.58 | 809200 |
| 2025-11-12 | 14.57 | $14.67 | 524242 |
| 2025-11-11 | 14.56 | $14.69 | 370900 |
| 2025-11-10 | 14.54 | $14.61 | 516800 |
| 2025-11-07 | 14.53 | $14.49 | 414356 |
| 2025-11-06 | 14.55 | $14.52 | 344949 |
| 2025-11-05 | 14.56 | $14.57 | 445000 |
| 2025-11-04 | 14.57 | $14.56 | 1.1M |
| 2025-11-03 | 14.58 | $14.71 | 938104 |
| 2025-10-31 | 14.56 | $14.71 | 697948 |
| 2025-10-30 | 14.53 | $14.65 | 547905 |
| 2025-10-29 | 14.52 | $14.57 | 373436 |
| 2025-10-28 | 14.52 | $14.62 | 367220 |
| 2025-10-27 | 14.52 | $14.63 | 404428 |
| 2025-10-24 | 14.51 | $14.54 | 311882 |
| 2025-10-23 | 14.51 | $14.43 | 484921 |
| 2025-10-22 | 14.55 | $14.36 | 601991 |
| 2025-10-21 | 14.60 | $14.53 | 499285 |
| 2025-10-20 | 14.63 | $14.52 | 701802 |
| 2025-10-17 | 14.66 | $14.44 | 1.1M |
| 2025-10-16 | 14.72 | $14.46 | 1.0M |
| 2025-10-15 | 14.78 | $14.59 | 490036 |
| 2025-10-14 | 14.83 | $14.85 | 619638 |
| 2025-10-13 | 14.83 | $14.86 | 532203 |
| 2025-10-10 | 14.82 | $14.75 | 485122 |
| 2025-10-09 | 14.84 | $14.86 | 346605 |
| 2025-10-08 | 14.84 | $14.91 | 442400 |
| 2025-10-07 | 14.83 | $14.82 | 520213 |
| 2025-10-06 | 14.84 | $14.89 | 568961 |
| 2025-10-03 | 14.83 | $14.95 | 439017 |
| 2025-10-02 | 14.81 | $14.89 | 449001 |
| 2025-10-01 | 14.79 | $14.95 | 896384 |
| 2025-09-30 | 14.77 | $14.79 | 828600 |
| 2025-09-29 | 14.77 | $14.81 | 682767 |
| 2025-09-26 | 14.77 | $14.65 | 394610 |
| 2025-09-25 | 14.81 | $14.67 | 425846 |
| 2025-09-24 | 14.84 | $14.73 | 386354 |
| 2025-09-23 | 14.87 | $14.77 | 475911 |
| 2025-09-22 | 14.90 | $14.79 | 397438 |
| 2025-09-19 | 14.93 | $14.82 | 397700 |
| 2025-09-18 | 14.95 | $14.76 | 560361 |
| 2025-09-17 | 15.00 | $14.70 | 820829 |
| 2025-09-16 | 15.06 | $14.69 | 1.0M |
| 2025-09-15 | 15.13 | $15.05 | 437800 |
| 2025-09-12 | 15.14 | $15.29 | 588041 |
| 2025-09-11 | 15.10 | $15.19 | 568000 |
| 2025-09-10 | 15.07 | $15.21 | 558932 |
| 2025-09-09 | 15.03 | $15.21 | 583700 |
| 2025-09-08 | 14.99 | $15.22 | 425634 |
| 2025-09-05 | 14.94 | $15.05 | 377100 |
| 2025-09-04 | 14.92 | $15.02 | 495400 |
| 2025-09-03 | 14.90 | $15.06 | 669900 |
| 2025-09-02 | 14.86 | $14.94 | 481325 |
| 2025-08-29 | 14.85 | $15.03 | 680421 |
| 2025-08-28 | 14.82 | $14.94 | 569717 |
| 2025-08-27 | 14.80 | $14.79 | 321911 |
| 2025-08-26 | 14.81 | $14.79 | 364400 |
| 2025-08-25 | 14.82 | $14.79 | 524509 |
| 2025-08-22 | 14.84 | $14.82 | 684510 |
| 2025-08-21 | 14.85 | $14.56 | 478481 |
| 2025-08-20 | 14.92 | $14.68 | 609366 |
| 2025-08-19 | 14.97 | $14.80 | 413500 |
| 2025-08-18 | 15.01 | $14.80 | 637123 |
| 2025-08-15 | 15.05 | $14.87 | 477300 |
| 2025-08-14 | 15.08 | $15.16 | 698917 |
| 2025-08-13 | 15.06 | $15.26 | 987348 |
| 2025-08-12 | 15.02 | $15.21 | 553180 |
| 2025-08-11 | 14.97 | $15.09 | 680474 |
| 2025-08-08 | 14.95 | $15.06 | 536300 |
| 2025-08-07 | 14.93 | $14.97 | 510000 |
| 2025-08-06 | 14.92 | $14.95 | 515100 |
| 2025-08-05 | 14.92 | $14.91 | 614206 |
| 2025-08-04 | 14.93 | $14.93 | 440001 |
| 2025-08-01 | 14.93 | $14.81 | 811956 |
| 2025-07-31 | 14.96 | $14.90 | 673516 |
| 2025-07-30 | 14.97 | $14.95 | 503183 |
| 2025-07-29 | 14.98 | $15.00 | 304832 |
| 2025-07-28 | 14.97 | $14.92 | 446664 |
| 2025-07-25 | 14.99 | $14.96 | 431000 |
| 2025-07-24 | 15.00 | $14.92 | 650138 |
| 2025-07-23 | 15.01 | $14.99 | 562088 |
| 2025-07-22 | 15.02 | $14.86 | 423682 |
| 2025-07-21 | 15.05 | $14.92 | 601900 |
| 2025-07-18 | 15.07 | $15.04 | 1.7M |
| 2025-07-17 | 15.08 | $14.81 | 650803 |
| 2025-07-16 | 15.13 | $14.82 | 846437 |
| 2025-07-15 | 15.19 | $14.98 | 577508 |
| 2025-07-14 | 15.22 | $15.23 | 800521 |
| 2025-07-11 | 15.21 | $15.20 | 777400 |
| 2025-07-10 | 15.19 | $15.22 | 485151 |
| 2025-07-09 | 15.18 | $15.22 | 590328 |
| 2025-07-08 | 15.16 | $15.20 | 362800 |
| 2025-07-07 | 15.13 | $15.15 | 513100 |
| 2025-07-03 | 15.12 | $15.19 | 217300 |
| 2025-07-02 | 15.09 | $15.11 | 730846 |
| 2025-07-01 | 15.08 | $15.21 | 833953 |
| 2025-06-30 | 15.04 | $15.14 | 720456 |
| 2025-06-27 | 15.01 | $15.09 | 641946 |
| 2025-06-26 | 14.99 | $15.01 | 389400 |
| 2025-06-25 | 14.98 | $14.97 | 453523 |
| 2025-06-24 | 14.98 | $15.00 | 372707 |
| 2025-06-23 | 14.96 | $14.89 | 594212 |
| 2025-06-20 | 14.97 | $14.75 | 258376 |
| 2025-06-18 | 15.01 | $14.82 | 280104 |
| 2025-06-17 | 15.04 | $14.75 | 566241 |
| 2025-06-16 | 15.09 | $14.88 | 470600 |
| 2025-06-13 | 15.12 | $14.74 | 674000 |
| 2025-06-12 | 15.19 | $15.15 | 664748 |
| 2025-06-11 | 15.17 | $15.14 | 714600 |
| 2025-06-10 | 15.16 | $15.22 | 791640 |
| 2025-06-09 | 15.12 | $15.19 | 638249 |
| 2025-06-06 | 15.09 | $15.21 | 461213 |
| 2025-06-05 | 15.04 | $15.19 | 530206 |
| 2025-06-04 | 14.99 | $15.17 | 519594 |
| 2025-06-03 | 14.93 | $15.04 | 443704 |
| 2025-06-02 | 14.89 | $15.06 | 617618 |
| 2025-05-30 | 14.84 | $14.89 | 747100 |
| 2025-05-29 | 14.82 | $14.79 | 522103 |
| 2025-05-28 | 14.81 | $14.75 | 459241 |
| 2025-05-27 | 14.81 | $14.76 | 462900 |
| 2025-05-23 | 14.81 | $14.61 | 294759 |
| 2025-05-22 | 14.83 | $14.58 | 396001 |
| 2025-05-21 | 14.87 | $14.56 | 420304 |
| 2025-05-20 | 14.92 | $14.73 | 357915 |
| 2025-05-19 | 14.94 | $14.77 | 437235 |
| 2025-05-16 | 14.95 | $14.84 | 563109 |
| 2025-05-15 | 14.94 | $14.89 | 538011 |
| 2025-05-14 | 14.93 | $15.25 | 904440 |
| 2025-05-13 | 14.83 | $15.27 | 854367 |
| 2025-05-12 | 14.71 | $15.19 | 777136 |
| 2025-05-09 | 14.59 | $14.83 | 284750 |
| 2025-05-08 | 14.53 | $14.76 | 312016 |
| 2025-05-07 | 14.47 | $14.73 | 391439 |
| 2025-05-06 | 14.41 | $14.67 | 322711 |
| 2025-05-05 | 14.34 | $14.73 | 414693 |
| 2025-05-02 | 14.26 | $14.79 | 436732 |
| 2025-05-01 | 14.15 | $14.73 | 757304 |
| 2025-04-30 | 14.03 | $14.45 | 775854 |
| 2025-04-29 | 13.96 | $14.40 | 631522 |
| 2025-04-28 | 13.88 | $14.38 | 339000 |
| 2025-04-25 | 13.80 | $14.31 | 328600 |
| 2025-04-24 | 13.72 | $14.16 | 384600 |
| 2025-04-23 | 13.66 | $13.97 | 454015 |
| 2025-04-22 | 13.64 | $13.78 | 363800 |
| 2025-04-21 | 13.65 | $13.58 | 368900 |
| 2025-04-17 | 13.71 | $13.76 | 215800 |
| 2025-04-16 | 13.74 | $13.71 | 404435 |
| 2025-04-15 | 13.79 | $13.89 | 359461 |
| 2025-04-14 | 13.82 | $14.19 | 523574 |
| 2025-04-11 | 13.78 | $14.09 | 456585 |
| 2025-04-10 | 13.77 | $13.79 | 639344 |
| 2025-04-09 | 13.81 | $13.98 | 940300 |
| 2025-04-08 | 13.83 | $13.24 | 995000 |
| 2025-04-07 | 14.01 | $13.20 | 906781 |
| 2025-04-04 | 14.23 | $13.65 | 895110 |
| 2025-04-03 | 14.39 | $14.32 | 571923 |
| 2025-04-02 | 14.43 | $14.61 | 257200 |
| 2025-04-01 | 14.43 | $14.55 | 766300 |
| 2025-03-31 | 14.43 | $14.40 | 781300 |
| 2025-03-28 | 14.48 | $14.35 | 579122 |
| 2025-03-27 | 14.54 | $14.46 | 352800 |
| 2025-03-26 | 14.59 | $14.47 | 544926 |
| 2025-03-25 | 14.64 | $14.58 | 552600 |
| 2025-03-24 | 14.68 | $14.66 | 450241 |
| 2025-03-21 | 14.72 | $14.67 | 344317 |
| 2025-03-20 | 14.76 | $14.62 | 457911 |
| 2025-03-19 | 14.82 | $14.54 | 822541 |
| 2025-03-18 | 14.91 | $14.65 | 569192 |
| 2025-03-17 | 14.98 | $14.82 | 490300 |
| 2025-03-14 | 15.04 | $14.77 | 786330 |
| 2025-03-13 | 15.12 | $15.04 | 431800 |
| 2025-03-12 | 15.15 | $15.12 | 415651 |
| 2025-03-11 | 15.17 | $15.03 | 641126 |
| 2025-03-10 | 15.22 | $15.00 | 719136 |
| 2025-03-07 | 15.28 | $15.19 | 475500 |
| 2025-03-06 | 15.31 | $15.19 | 389708 |
| 2025-03-05 | 15.34 | $15.41 | 499167 |
| 2025-03-04 | 15.34 | $15.30 | 591132 |
| 2025-03-03 | 15.35 | $15.42 | 742127 |
| 2025-02-28 | 15.35 | $15.35 | 656400 |
| 2025-02-27 | 15.36 | $15.18 | 516303 |
| 2025-02-26 | 15.41 | $15.28 | 331632 |
| 2025-02-25 | 15.44 | $15.22 | 469500 |
| 2025-02-24 | 15.50 | $15.31 | 379400 |
| 2025-02-21 | 15.54 | $15.36 | 308300 |
| 2025-02-20 | 15.58 | $15.47 | 442600 |
| 2025-02-19 | 15.61 | $15.54 | 398200 |
| 2025-02-18 | 15.62 | $15.55 | 470300 |
| 2025-02-14 | 15.63 | $15.56 | 438869 |
| 2025-02-13 | 15.65 | $15.88 | 619142 |
| 2025-02-12 | 15.59 | $15.73 | 493738 |
| 2025-02-11 | 15.56 | $15.69 | 440020 |
| 2025-02-10 | 15.54 | $15.67 | 399123 |
| 2025-02-07 | 15.51 | $15.58 | 353764 |
| 2025-02-06 | 15.50 | $15.64 | 416300 |
| 2025-02-05 | 15.48 | $15.59 | 564215 |
| 2025-02-04 | 15.46 | $15.55 | 504036 |
| 2025-02-03 | 15.45 | $15.43 | 773577 |
| 2025-01-31 | 15.47 | $15.45 | 887146 |
| 2025-01-30 | 15.48 | $15.50 | 407439 |
| 2025-01-29 | 15.48 | $15.41 | 359900 |
| 2025-01-28 | 15.51 | $15.46 | 413329 |
| 2025-01-27 | 15.52 | $15.44 | 438000 |
| 2025-01-24 | 15.55 | $15.65 | 310204 |
| 2025-01-23 | 15.53 | $15.69 | 309700 |
| 2025-01-22 | 15.51 | $15.72 | 274200 |
| 2025-01-21 | 15.47 | $15.68 | 247921 |
| 2025-01-17 | 15.44 | $15.65 | 428847 |
| 2025-01-16 | 15.41 | $15.58 | 322900 |
| 2025-01-15 | 15.39 | $15.59 | 403300 |
| 2025-01-14 | 15.36 | $15.64 | 590929 |
| 2025-01-13 | 15.32 | $15.55 | 645692 |
| 2025-01-10 | 15.30 | $15.44 | 395437 |
| 2025-01-08 | 15.29 | $15.48 | 367900 |
| 2025-01-07 | 15.28 | $15.37 | 426700 |
| 2025-01-06 | 15.29 | $15.46 | 458232 |
| 2025-01-03 | 15.29 | $15.45 | 332434 |
| 2025-01-02 | 15.29 | $15.21 | 412257 |
| 2024-12-31 | 15.34 | $15.15 | 676700 |
| 2024-12-30 | 15.41 | $15.10 | 847950 |
| 2024-12-27 | 15.51 | $15.34 | 606800 |
| 2024-12-26 | 15.57 | $15.54 | 751300 |
| 2024-12-24 | 15.60 | $15.65 | 563800 |
| 2024-12-23 | 15.62 | $15.24 | 806800 |
| 2024-12-20 | 15.72 | $15.25 | 806807 |
| 2024-12-19 | 15.84 | $15.17 | 496830 |
| 2024-12-18 | 16.00 | $15.37 | 675822 |
| 2024-12-17 | 16.15 | $15.71 | 721305 |
| 2024-12-16 | 16.24 | $15.98 | 476106 |
| 2024-12-13 | 16.29 | $16.32 | 528946 |
| 2024-12-12 | 16.28 | $16.31 | 434800 |
| 2024-12-11 | 16.27 | $16.37 | 436009 |
| 2024-12-10 | 16.25 | $16.30 | 367142 |
| 2024-12-09 | 16.23 | $16.33 | 348913 |
| 2024-12-06 | 16.21 | $16.22 | 406879 |
| 2024-12-05 | 16.20 | $16.30 | 265100 |
| 2024-12-04 | 16.18 | $16.27 | 353233 |
| 2024-12-03 | 16.16 | $16.17 | 265849 |
| 2024-12-02 | 16.16 | $16.25 | 729500 |
| 2024-11-29 | 16.14 | $16.31 | 458400 |
| 2024-11-27 | 16.11 | $16.18 | 283159 |
| 2024-11-26 | 16.09 | $16.15 | 247900 |
| 2024-11-25 | 16.09 | $16.19 | 228200 |
| 2024-11-22 | 16.07 | $16.11 | 263300 |
| 2024-11-21 | 16.07 | $16.03 | 250200 |
| 2024-11-20 | 16.08 | $15.92 | 432740 |
| 2024-11-19 | 16.12 | $16.01 | 420730 |
| 2024-11-18 | 16.15 | $16.04 | 268784 |
| 2024-11-15 | 16.17 | $16.06 | 404800 |
| 2024-11-14 | 16.20 | $16.41 | 553105 |
| 2024-11-13 | 16.15 | $16.30 | 385836 |
| 2024-11-12 | 16.12 | $16.29 | 394451 |
| 2024-11-11 | 16.09 | $16.34 | 410314 |
| 2024-11-08 | 16.05 | $16.30 | 444104 |
| 2024-11-07 | 16.00 | $16.30 | 308383 |
| 2024-11-06 | 15.95 | $16.14 | 331349 |
| 2024-11-05 | 15.93 | $15.87 | 282038 |
| 2024-11-04 | 15.96 | $15.91 | 313526 |
| 2024-11-01 | 15.98 | $16.03 | 502600 |
| 2024-10-31 | 15.99 | $15.91 | 443900 |
| 2024-10-30 | 16.02 | $15.97 | 365303 |
| 2024-10-29 | 16.05 | $15.75 | 575346 |
| 2024-10-28 | 16.13 | $15.82 | 602200 |
| 2024-10-25 | 16.20 | $16.10 | 230847 |
| 2024-10-24 | 16.24 | $16.12 | 222900 |
| 2024-10-23 | 16.27 | $16.10 | 255516 |
| 2024-10-22 | 16.31 | $16.19 | 267599 |
| 2024-10-21 | 16.34 | $16.20 | 298200 |
| 2024-10-18 | 16.37 | $16.29 | 350100 |
| 2024-10-17 | 16.39 | $16.23 | 328400 |
| 2024-10-16 | 16.42 | $16.26 | 317741 |
| 2024-10-15 | 16.46 | $16.25 | 354564 |
| 2024-10-14 | 16.50 | $16.65 | 534818 |
| 2024-10-11 | 16.46 | $16.48 | 360595 |
| 2024-10-10 | 16.45 | $16.47 | 396362 |
| 2024-10-09 | 16.44 | $16.48 | 253738 |
| 2024-10-08 | 16.43 | $16.44 | 366100 |
| 2024-10-07 | 16.43 | $16.41 | 330315 |
| 2024-10-04 | 16.43 | $16.46 | 270100 |
| 2024-10-03 | 16.42 | $16.38 | 311731 |
| 2024-10-02 | 16.42 | $16.43 | 287618 |
| 2024-10-01 | 16.42 | $16.53 | 682821 |
| 2024-09-30 | 16.40 | $16.45 | 668600 |
| 2024-09-27 | 16.38 | $16.38 | 236300 |
| 2024-09-26 | 16.38 | $16.27 | 271600 |
| 2024-09-25 | 16.41 | $16.25 | 400138 |
| 2024-09-24 | 16.44 | $16.38 | 311200 |
| 2024-09-23 | 16.44 | $16.40 | 283138 |
| 2024-09-20 | 16.45 | $16.41 | 444105 |
| 2024-09-19 | 16.45 | $16.35 | 416877 |
| 2024-09-18 | 16.47 | $16.27 | 351735 |
| 2024-09-17 | 16.50 | $16.28 | 369811 |
| 2024-09-16 | 16.54 | $16.45 | 480500 |
| 2024-09-13 | 16.55 | $16.72 | 394240 |
| 2024-09-12 | 16.50 | $16.63 | 401100 |
| 2024-09-11 | 16.47 | $16.56 | 364800 |
| 2024-09-10 | 16.44 | $16.52 | 309400 |
| 2024-09-09 | 16.41 | $16.48 | 233905 |
| 2024-09-06 | 16.39 | $16.36 | 400115 |
| 2024-09-05 | 16.39 | $16.42 | 280600 |
| 2024-09-04 | 16.38 | $16.46 | 522561 |
| 2024-09-03 | 16.35 | $16.49 | 577339 |
| 2024-08-30 | 16.32 | $16.59 | 445901 |
| 2024-08-29 | 16.26 | $16.40 | 313600 |
| 2024-08-28 | 16.23 | $16.22 | 274100 |
| 2024-08-27 | 16.23 | $16.36 | 265000 |
| 2024-08-26 | 16.20 | $16.40 | 348200 |
| 2024-08-23 | 16.16 | $16.43 | 241505 |
| 2024-08-22 | 16.11 | $16.34 | 151900 |
| 2024-08-21 | 16.07 | $16.30 | 149741 |
| 2024-08-20 | 16.03 | $16.25 | 196300 |
| 2024-08-19 | 16.00 | $16.18 | 332100 |
| 2024-08-16 | 15.98 | $15.91 | 214800 |
| 2024-08-15 | 16.01 | $15.96 | 332608 |
| 2024-08-14 | 16.04 | $15.91 | 992900 |
| 2024-08-13 | 16.08 | $16.09 | 321100 |
| 2024-08-12 | 16.09 | $16.23 | 298145 |
| 2024-08-09 | 16.07 | $15.98 | 306100 |
| 2024-08-08 | 16.11 | $16.19 | 201494 |
| 2024-08-07 | 16.11 | $15.89 | 455482 |
| 2024-08-06 | 16.17 | $16.02 | 264010 |
| 2024-08-05 | 16.21 | $15.81 | 645700 |
| 2024-08-02 | 16.31 | $16.18 | 276417 |
| 2024-08-01 | 16.34 | $16.41 | 622000 |
| 2024-07-31 | 16.34 | $16.40 | 589645 |
| 2024-07-30 | 16.33 | $16.33 | 189212 |
| 2024-07-29 | 16.34 | $16.17 | 271600 |
| 2024-07-26 | 16.38 | $16.20 | 194600 |
| 2024-07-25 | 16.42 | $16.04 | 438934 |
| 2024-07-24 | 16.50 | $15.96 | 600800 |
| 2024-07-23 | 16.62 | $16.36 | 437604 |
| 2024-07-22 | 16.66 | $16.53 | 266980 |
| 2024-07-19 | 16.68 | $16.50 | 1.3M |
| 2024-07-18 | 16.71 | $16.37 | 366200 |
| 2024-07-17 | 16.77 | $16.64 | 393716 |
| 2024-07-16 | 16.78 | $16.70 | 527711 |
| 2024-07-15 | 16.78 | $16.80 | 510522 |
| 2024-07-12 | 16.75 | $16.78 | 255646 |
| 2024-07-11 | 16.73 | $16.76 | 306416 |
| 2024-07-10 | 16.70 | $16.83 | 422000 |
| 2024-07-09 | 16.66 | $16.77 | 440844 |
| 2024-07-08 | 16.62 | $17.00 | 376439 |
| 2024-07-05 | 16.52 | $16.85 | 563143 |
| 2024-07-03 | 16.44 | $16.60 | 189600 |
| 2024-07-02 | 16.40 | $16.57 | 282800 |
| 2024-07-01 | 16.36 | $16.61 | 596331 |
| 2024-06-28 | 16.30 | $16.41 | 789300 |
| 2024-06-27 | 16.28 | $16.47 | 365900 |
| 2024-06-26 | 16.24 | $16.36 | 471200 |
| 2024-06-25 | 16.21 | $16.07 | 254800 |
| 2024-06-24 | 16.25 | $16.02 | 261410 |
| 2024-06-21 | 16.30 | $15.90 | 290400 |
| 2024-06-20 | 16.38 | $15.91 | 453700 |
| 2024-06-18 | 16.47 | $16.08 | 349534 |
| 2024-06-17 | 16.55 | $16.08 | 349500 |
| 2024-06-14 | 16.63 | $16.18 | 330407 |
| 2024-06-13 | 16.70 | $16.73 | 299705 |
| 2024-06-12 | 16.67 | $16.61 | 348700 |
| 2024-06-11 | 16.66 | $16.65 | 248100 |
| 2024-06-10 | 16.64 | $16.62 | 423900 |
| 2024-06-07 | 16.62 | $16.46 | 270800 |
| 2024-06-06 | 16.63 | $16.48 | 387237 |
| 2024-06-05 | 16.63 | $16.52 | 379359 |
| 2024-06-04 | 16.62 | $16.64 | 391949 |
| 2024-06-03 | 16.59 | $16.76 | 438500 |
| 2024-05-31 | 16.52 | $16.51 | 404300 |
| 2024-05-30 | 16.49 | $16.35 | 614100 |
| 2024-05-29 | 16.50 | $16.45 | 657928 |
| 2024-05-28 | 16.48 | $16.72 | 1.1M |
| 2024-05-24 | 16.39 | $16.91 | 689447 |
| 2024-05-23 | 16.26 | $16.74 | 997847 |
| 2024-05-22 | 16.13 | $16.54 | 637700 |
| 2024-05-21 | 16.03 | $16.23 | 361745 |
| 2024-05-20 | 15.98 | $16.42 | 713400 |
| 2024-05-17 | 15.87 | $15.79 | 249200 |
| 2024-05-16 | 15.89 | $15.83 | 182400 |
| 2024-05-15 | 15.89 | $15.94 | 252027 |
| 2024-05-14 | 15.88 | $15.86 | 258500 |
| 2024-05-13 | 15.87 | $15.89 | 201000 |
| 2024-05-10 | 15.86 | $16.00 | 150700 |
| 2024-05-09 | 15.83 | $16.04 | 148500 |
| 2024-05-08 | 15.78 | $16.07 | 121100 |
| 2024-05-07 | 15.71 | $16.04 | 152420 |
| 2024-05-06 | 15.65 | $15.94 | 229400 |
| 2024-05-03 | 15.59 | $15.93 | 179000 |
| 2024-05-02 | 15.52 | $15.81 | 185300 |
| 2024-05-01 | 15.47 | $15.78 | 611326 |
| 2024-04-30 | 15.43 | $15.41 | 228245 |
| 2024-04-29 | 15.45 | $15.55 | 152100 |
| 2024-04-26 | 15.44 | $15.45 | 174500 |
| 2024-04-25 | 15.46 | $15.39 | 216000 |
| 2024-04-24 | 15.49 | $15.44 | 132800 |
| 2024-04-23 | 15.52 | $15.46 | 151700 |
| 2024-04-22 | 15.56 | $15.31 | 291622 |
| 2024-04-19 | 15.63 | $15.27 | 173921 |
| 2024-04-18 | 15.71 | $15.37 | 183600 |
| 2024-04-17 | 15.80 | $15.37 | 167400 |
| 2024-04-16 | 15.89 | $15.33 | 400628 |
| 2024-04-15 | 16.01 | $15.50 | 288127 |
| 2024-04-12 | 16.12 | $15.53 | 426164 |
| 2024-04-11 | 16.23 | $16.05 | 328301 |
| 2024-04-10 | 16.25 | $15.89 | 222500 |
| 2024-04-09 | 16.31 | $16.09 | 195000 |
| 2024-04-08 | 16.34 | $16.14 | 173740 |
| 2024-04-05 | 16.35 | $16.12 | 184100 |
| 2024-04-04 | 16.37 | $16.03 | 311692 |
| 2024-04-03 | 16.42 | $16.40 | 142957 |
| 2024-04-02 | 16.39 | $16.54 | 303423 |
| 2024-04-01 | 16.32 | $16.61 | 391800 |
| 2024-03-28 | 16.23 | $16.66 | 2.2M |
| 2024-03-27 | 16.11 | $16.32 | 269773 |
| 2024-03-26 | 16.04 | $16.14 | 265600 |
| 2024-03-25 | 16.00 | $16.32 | 320277 |
| 2024-03-22 | 15.91 | $16.22 | 259119 |
| 2024-03-21 | 15.82 | $16.15 | 275700 |
| 2024-03-20 | 15.74 | $16.01 | 500424 |
| 2024-03-19 | 15.68 | $15.60 | 238700 |
| 2024-03-18 | 15.68 | $15.49 | 185900 |
| 2024-03-15 | 15.72 | $15.48 | 148500 |
| 2024-03-14 | 15.76 | $15.49 | 362418 |
| 2024-03-13 | 15.80 | $15.87 | 223800 |
| 2024-03-12 | 15.77 | $15.73 | 1.5M |
| 2024-03-11 | 15.76 | $15.79 | 145527 |
| 2024-03-08 | 15.74 | $15.83 | 137900 |
| 2024-03-07 | 15.71 | $15.81 | 156000 |
| 2024-03-06 | 15.67 | $15.65 | 152400 |
| 2024-03-05 | 15.67 | $15.56 | 232200 |
| 2024-03-04 | 15.68 | $15.68 | 137327 |
| 2024-03-01 | 15.66 | $15.75 | 340536 |
| 2024-02-29 | 15.63 | $15.55 | 234738 |
| 2024-02-28 | 15.63 | $15.51 | 379336 |
| 2024-02-27 | 15.64 | $15.68 | 369204 |
| 2024-02-26 | 15.62 | $15.62 | 213424 |
| 2024-02-23 | 15.60 | $15.63 | 193143 |
| 2024-02-22 | 15.58 | $15.53 | 457400 |
| 2024-02-21 | 15.58 | $15.38 | 303117 |
| 2024-02-20 | 15.60 | $15.42 | 509600 |
| 2024-02-16 | 15.62 | $15.54 | 156602 |
| 2024-02-15 | 15.62 | $15.55 | 189121 |
| 2024-02-14 | 15.62 | $15.49 | 308500 |
| 2024-02-13 | 15.62 | $15.59 | 316400 |
| 2024-02-12 | 15.61 | $15.71 | 165228 |
| 2024-02-09 | 15.56 | $15.58 | 230600 |
| 2024-02-08 | 15.54 | $15.54 | 230623 |
| 2024-02-07 | 15.51 | $15.64 | 181617 |
| 2024-02-06 | 15.46 | $15.49 | 194400 |
| 2024-02-05 | 15.44 | $15.44 | 227100 |
| 2024-02-02 | 15.42 | $15.37 | 440500 |
| 2024-02-01 | 15.41 | $15.56 | 351000 |
| 2024-01-31 | 15.36 | $15.31 | 332700 |
| 2024-01-30 | 15.35 | $15.50 | 216700 |
| 2024-01-29 | 15.29 | $15.46 | 228300 |
| 2024-01-26 | 15.24 | $15.34 | 330401 |
| 2024-01-25 | 15.21 | $15.40 | 206400 |
| 2024-01-24 | 15.15 | $15.33 | 248700 |
| 2024-01-23 | 15.10 | $15.23 | 292100 |
| 2024-01-22 | 15.06 | $15.18 | 441900 |
| 2024-01-19 | 15.03 | $15.12 | 424100 |
| 2024-01-18 | 15.00 | $15.01 | 233931 |
| 2024-01-17 | 14.99 | $14.94 | 216900 |
| 2024-01-16 | 15.00 | $14.95 | 256816 |
| 2024-01-12 | 15.00 | $14.99 | 318200 |
| 2024-01-11 | 14.99 | $14.94 | 381940 |
| 2024-01-10 | 14.99 | $15.02 | 469949 |
| 2024-01-09 | 14.98 | $15.05 | 333206 |
| 2024-01-08 | 14.96 | $14.98 | 265900 |
| 2024-01-05 | 14.95 | $14.83 | 290400 |
| 2024-01-04 | 14.96 | $14.89 | 205700 |
| 2024-01-03 | 14.97 | $14.83 | 278700 |
| 2024-01-02 | 14.99 | $14.90 | 211133 |
| 2023-12-29 | 15.00 | $14.95 | 747600 |
| 2023-12-28 | 15.00 | $14.88 | 484746 |
| 2023-12-27 | 15.01 | $14.96 | 429619 |
| 2023-12-26 | 15.01 | $14.94 | 432543 |
| 2023-12-22 | 15.01 | $14.96 | 329433 |
| 2023-12-21 | 15.00 | $15.00 | 574920 |
| 2023-12-20 | 14.99 | $14.90 | 437700 |
| 2023-12-19 | 14.99 | $14.97 | 377619 |
| 2023-12-18 | 14.98 | $14.96 | 405842 |
| 2023-12-15 | 14.97 | $14.81 | 536400 |
| 2023-12-14 | 14.98 | $14.85 | 461300 |
| 2023-12-13 | 14.99 | $14.99 | 358600 |
| 2023-12-12 | 14.97 | $14.98 | 271910 |
| 2023-12-11 | 14.95 | $14.99 | 355126 |
| 2023-12-08 | 14.92 | $14.97 | 417603 |
| 2023-12-07 | 14.89 | $14.90 | 265981 |
| 2023-12-06 | 14.87 | $14.80 | 294900 |
| 2023-12-05 | 14.87 | $14.85 | 427700 |
| 2023-12-04 | 14.85 | $14.92 | 292911 |
| 2023-12-01 | 14.81 | $14.98 | 428900 |
| 2023-11-30 | 14.76 | $14.79 | 350304 |
| 2023-11-29 | 14.74 | $14.77 | 351300 |
| 2023-11-28 | 14.71 | $14.69 | 267083 |
| 2023-11-27 | 14.70 | $14.68 | 570931 |
| 2023-11-24 | 14.69 | $14.67 | 170600 |
| 2023-11-22 | 14.68 | $14.68 | 805200 |
| 2023-11-21 | 14.66 | $14.69 | 226700 |
| 2023-11-20 | 14.64 | $14.77 | 192900 |
| 2023-11-17 | 14.59 | $14.70 | 225791 |
| 2023-11-16 | 14.55 | $14.66 | 263200 |
| 2023-11-15 | 14.52 | $14.71 | 557720 |
| 2023-11-14 | 14.46 | $14.72 | 232600 |
| 2023-11-13 | 14.40 | $14.65 | 251015 |
| 2023-11-10 | 14.34 | $14.65 | 279840 |
| 2023-11-09 | 14.27 | $14.39 | 267532 |
| 2023-11-08 | 14.24 | $14.56 | 217800 |
| 2023-11-07 | 14.17 | $14.52 | 182200 |
| 2023-11-06 | 14.10 | $14.53 | 296600 |
| 2023-11-03 | 14.02 | $14.47 | 276200 |
| 2023-11-02 | 13.94 | $14.34 | 258000 |
| 2023-11-01 | 13.87 | $14.15 | 401634 |
| 2023-10-31 | 13.83 | $13.98 | 261900 |
| 2023-10-30 | 13.82 | $13.89 | 389300 |
| 2023-10-27 | 13.83 | $13.71 | 208000 |
| 2023-10-26 | 13.89 | $13.79 | 295200 |
| 2023-10-25 | 13.93 | $13.80 | 249100 |
| 2023-10-24 | 13.99 | $14.01 | 333306 |
| 2023-10-23 | 14.00 | $13.82 | 324202 |
| 2023-10-20 | 14.06 | $13.74 | 294200 |
| 2023-10-19 | 14.15 | $13.87 | 307600 |
| 2023-10-18 | 14.23 | $14.07 | 228100 |
| 2023-10-17 | 14.28 | $14.30 | 277818 |
| 2023-10-16 | 14.29 | $14.42 | 230000 |
| 2023-10-13 | 14.27 | $14.25 | 258011 |
| 2023-10-12 | 14.29 | $14.44 | 409100 |
| 2023-10-11 | 14.27 | $14.49 | 304733 |
| 2023-10-10 | 14.24 | $14.43 | 225300 |
| 2023-10-09 | 14.22 | $14.47 | 207402 |
| 2023-10-06 | 14.19 | $14.39 | 308600 |
| 2023-10-05 | 14.17 | $14.13 | 304725 |
| 2023-10-04 | 14.20 | $14.16 | 260508 |
| 2023-10-03 | 14.24 | $13.98 | 679842 |
| 2023-10-02 | 14.31 | $14.38 | 310700 |
| 2023-09-29 | 14.32 | $14.49 | 341417 |
| 2023-09-28 | 14.31 | $14.39 | 333727 |
| 2023-09-27 | 14.31 | $14.25 | 319900 |
| 2023-09-26 | 14.35 | $14.23 | 386900 |
| 2023-09-25 | 14.40 | $14.37 | 208649 |
| 2023-09-22 | 14.43 | $14.33 | 284909 |
| 2023-09-21 | 14.47 | $14.33 | 270800 |
| 2023-09-20 | 14.53 | $14.51 | 762043 |
| 2023-09-19 | 14.55 | $14.53 | 334200 |
| 2023-09-18 | 14.57 | $14.52 | 266544 |
| 2023-09-15 | 14.60 | $14.48 | 276334 |
| 2023-09-14 | 14.65 | $14.45 | 360751 |
| 2023-09-13 | 14.71 | $14.62 | 562914 |
| 2023-09-12 | 14.74 | $14.68 | 247500 |
| 2023-09-11 | 14.77 | $14.74 | 475428 |
| 2023-09-08 | 14.79 | $14.72 | 423600 |
| 2023-09-07 | 14.81 | $14.68 | 256300 |
| 2023-09-06 | 14.85 | $14.77 | 183400 |
| 2023-09-05 | 14.88 | $14.90 | 193529 |
| 2023-09-01 | 14.89 | $15.06 | 273200 |
| 2023-08-31 | 14.86 | $14.91 | 252900 |
| 2023-08-30 | 14.87 | $14.97 | 218800 |
| 2023-08-29 | 14.86 | $14.94 | 163200 |
| 2023-08-28 | 14.85 | $14.83 | 199625 |
| 2023-08-25 | 14.87 | $14.84 | 184206 |
| 2023-08-24 | 14.89 | $14.75 | 170619 |
| 2023-08-23 | 14.94 | $14.85 | 170716 |
| 2023-08-22 | 14.97 | $14.81 | 154800 |
| 2023-08-21 | 15.01 | $14.90 | 90100 |
| 2023-08-18 | 15.05 | $14.85 | 94047 |
| 2023-08-17 | 15.10 | $14.85 | 188139 |
| 2023-08-16 | 15.16 | $14.95 | 137100 |
| 2023-08-15 | 15.20 | $15.05 | 183600 |
| 2023-08-14 | 15.24 | $15.10 | 180800 |
| 2023-08-11 | 15.27 | $15.14 | 145700 |
| 2023-08-10 | 15.29 | $15.23 | 209200 |
| 2023-08-09 | 15.30 | $15.25 | 219246 |
| 2023-08-08 | 15.31 | $15.24 | 291900 |
| 2023-08-07 | 15.31 | $15.43 | 178000 |
| 2023-08-04 | 15.28 | $15.35 | 307227 |
| 2023-08-03 | 15.27 | $15.18 | 175100 |
| 2023-08-02 | 15.28 | $15.22 | 207208 |
| 2023-08-01 | 15.29 | $15.37 | 254706 |
| 2023-07-31 | 15.27 | $15.37 | 253443 |
| 2023-07-28 | 15.24 | $15.37 | 188344 |
| 2023-07-27 | 15.21 | $15.17 | 390825 |
| 2023-07-26 | 15.22 | $15.23 | 225800 |
| 2023-07-25 | 15.22 | $15.16 | 304500 |
| 2023-07-24 | 15.23 | $15.15 | 143217 |
| 2023-07-21 | 15.24 | $15.09 | 701816 |
| 2023-07-20 | 15.27 | $15.18 | 262500 |
| 2023-07-19 | 15.28 | $15.24 | 242600 |
| 2023-07-18 | 15.29 | $15.23 | 214846 |
| 2023-07-17 | 15.29 | $15.20 | 190041 |
| 2023-07-14 | 15.30 | $15.20 | 151836 |
| 2023-07-13 | 15.32 | $15.33 | 225800 |
| 2023-07-12 | 15.31 | $15.42 | 255902 |
| 2023-07-11 | 15.27 | $15.34 | 141118 |
| 2023-07-10 | 15.25 | $15.30 | 318207 |
| 2023-07-07 | 15.23 | $15.20 | 160800 |
| 2023-07-06 | 15.23 | $15.20 | 231500 |
| 2023-07-05 | 15.23 | $15.35 | 227600 |
| 2023-07-03 | 15.20 | $15.33 | 123900 |
| 2023-06-30 | 15.17 | $15.25 | 218000 |
| 2023-06-29 | 15.15 | $15.16 | 236448 |
| 2023-06-28 | 15.14 | $15.10 | 274606 |
| 2023-06-27 | 15.15 | $15.09 | 206800 |
| 2023-06-26 | 15.15 | $15.02 | 190326 |
| 2023-06-23 | 15.18 | $15.03 | 103938 |
| 2023-06-22 | 15.20 | $15.17 | 801000 |
| 2023-06-21 | 15.20 | $15.12 | 302428 |
| 2023-06-20 | 15.21 | $15.13 | 215210 |
| 2023-06-16 | 15.21 | $15.19 | 275524 |
| 2023-06-15 | 15.21 | $15.19 | 347200 |
| 2023-06-14 | 15.20 | $15.08 | 200600 |
| 2023-06-13 | 15.22 | $15.29 | 605300 |
| 2023-06-12 | 15.19 | $15.43 | 391561 |
| 2023-06-09 | 15.13 | $15.20 | 189100 |
| 2023-06-08 | 15.11 | $15.27 | 128245 |
| 2023-06-07 | 15.07 | $15.25 | 260800 |
| 2023-06-06 | 15.02 | $15.30 | 481800 |
| 2023-06-05 | 14.96 | $15.09 | 148924 |
| 2023-06-02 | 14.93 | $15.07 | 151700 |
| 2023-06-01 | 14.91 | $14.91 | 214100 |
| 2023-05-31 | 14.91 | $14.77 | 332911 |
| 2023-05-30 | 14.94 | $14.85 | 473600 |
| 2023-05-26 | 14.96 | $15.16 | 198936 |
| 2023-05-25 | 14.91 | $14.83 | 206900 |
| 2023-05-24 | 14.93 | $14.70 | 202816 |
| 2023-05-23 | 14.98 | $14.85 | 176800 |
| 2023-05-22 | 15.01 | $14.98 | 159810 |
| 2023-05-19 | 15.01 | $15.04 | 243800 |
| 2023-05-18 | 15.01 | $15.05 | 201737 |
| 2023-05-17 | 14.99 | $15.02 | 166541 |
| 2023-05-16 | 14.98 | $14.80 | 135300 |
| 2023-05-15 | 15.02 | $14.86 | 240235 |
| 2023-05-12 | 15.05 | $14.77 | 287817 |
| 2023-05-11 | 15.10 | $14.99 | 246534 |
| 2023-05-10 | 15.12 | $14.99 | 417500 |
| 2023-05-09 | 15.13 | $15.07 | 209232 |
| 2023-05-08 | 15.13 | $15.20 | 197000 |
| 2023-05-05 | 15.11 | $15.28 | 194800 |
| 2023-05-04 | 15.06 | $14.97 | 320100 |
| 2023-05-03 | 15.07 | $15.16 | 327132 |
| 2023-05-02 | 15.04 | $15.17 | 279207 |
| 2023-05-01 | 15.00 | $15.14 | 292700 |
| 2023-04-28 | 14.96 | $15.12 | 304232 |
| 2023-04-27 | 14.92 | $14.95 | 298600 |
| 2023-04-26 | 14.91 | $14.76 | 188740 |
| 2023-04-25 | 14.94 | $14.80 | 228006 |
| 2023-04-24 | 14.96 | $14.93 | 183337 |
| 2023-04-21 | 14.96 | $14.97 | 263100 |
| 2023-04-20 | 14.95 | $14.92 | 93500 |
| 2023-04-19 | 14.95 | $14.99 | 149700 |
| 2023-04-18 | 14.93 | $15.04 | 175100 |
| 2023-04-17 | 14.90 | $15.01 | 166200 |
| 2023-04-14 | 14.87 | $14.97 | 162830 |
| 2023-04-13 | 14.84 | $14.88 | 219946 |
| 2023-04-12 | 14.83 | $14.85 | 251539 |
| 2023-04-11 | 14.82 | $14.82 | 220800 |
| 2023-04-10 | 14.81 | $14.84 | 223449 |
| 2023-04-06 | 14.80 | $14.83 | 300400 |
| 2023-04-05 | 14.79 | $14.86 | 374300 |
| 2023-04-04 | 14.78 | $14.93 | 211300 |
| 2023-04-03 | 14.74 | $15.00 | 361342 |
| 2023-03-31 | 14.69 | $15.14 | 317135 |
| 2023-03-30 | 14.59 | $14.99 | 447200 |
| 2023-03-29 | 14.52 | $14.80 | 351428 |
| 2023-03-28 | 14.47 | $14.58 | 134900 |
| 2023-03-27 | 14.46 | $14.57 | 274500 |
| 2023-03-24 | 14.45 | $14.51 | 385530 |
| 2023-03-23 | 14.46 | $14.57 | 406200 |
| 2023-03-22 | 14.45 | $14.47 | 222030 |
| 2023-03-21 | 14.47 | $14.53 | 301300 |
| 2023-03-20 | 14.48 | $14.40 | 294200 |
| 2023-03-17 | 14.51 | $14.29 | 217327 |
| 2023-03-16 | 14.58 | $14.37 | 150768 |
| 2023-03-15 | 14.64 | $14.26 | 251441 |
| 2023-03-14 | 14.73 | $14.51 | 256214 |
| 2023-03-13 | 14.79 | $14.44 | 326622 |
| 2023-03-10 | 14.87 | $14.57 | 466700 |
| 2023-03-09 | 14.93 | $14.78 | 312100 |
| 2023-03-08 | 14.97 | $14.87 | 145131 |
| 2023-03-07 | 14.98 | $14.89 | 251610 |
| 2023-03-06 | 15.00 | $15.09 | 249600 |
| 2023-03-03 | 14.98 | $15.01 | 270000 |
| 2023-03-02 | 14.97 | $14.96 | 175300 |
| 2023-03-01 | 14.97 | $14.86 | 243900 |
| 2023-02-28 | 14.99 | $14.84 | 219639 |
| 2023-02-27 | 15.02 | $14.80 | 163900 |
| 2023-02-24 | 15.06 | $14.70 | 310800 |
| 2023-02-23 | 15.13 | $14.85 | 285500 |
| 2023-02-22 | 15.17 | $14.79 | 319938 |
| 2023-02-21 | 15.24 | $14.90 | 438426 |
| 2023-02-17 | 15.29 | $15.15 | 412400 |
| 2023-02-16 | 15.30 | $15.06 | 202500 |
| 2023-02-15 | 15.33 | $15.26 | 289000 |
| 2023-02-14 | 15.31 | $15.12 | 356700 |
| 2023-02-13 | 15.33 | $15.29 | 225800 |
| 2023-02-10 | 15.30 | $15.15 | 159600 |
| 2023-02-09 | 15.31 | $15.15 | 240700 |
| 2023-02-08 | 15.31 | $15.25 | 261900 |
| 2023-02-07 | 15.28 | $15.33 | 262519 |
| 2023-02-06 | 15.24 | $15.19 | 224600 |
| 2023-02-03 | 15.22 | $15.37 | 426800 |
| 2023-02-02 | 15.15 | $15.47 | 434828 |
| 2023-02-01 | 15.05 | $15.27 | 272800 |
| 2023-01-31 | 14.98 | $15.11 | 314122 |
| 2023-01-30 | 14.92 | $14.93 | 230000 |
| 2023-01-27 | 14.89 | $14.99 | 151900 |
| 2023-01-26 | 14.85 | $14.92 | 392214 |
| 2023-01-25 | 14.81 | $14.93 | 310735 |
| 2023-01-24 | 14.76 | $14.86 | 393600 |
| 2023-01-23 | 14.72 | $14.81 | 208000 |
| 2023-01-20 | 14.68 | $14.68 | 343809 |
| 2023-01-19 | 14.66 | $14.65 | 229400 |
| 2023-01-18 | 14.64 | $14.72 | 422600 |
| 2023-01-17 | 14.60 | $14.78 | 331800 |
| 2023-01-13 | 14.55 | $14.77 | 276431 |
| 2023-01-12 | 14.48 | $14.87 | 349107 |
| 2023-01-11 | 14.39 | $14.90 | 421811 |
| 2023-01-10 | 14.27 | $14.70 | 406333 |
| 2023-01-09 | 14.17 | $14.60 | 380600 |
| 2023-01-06 | 14.08 | $14.57 | 388406 |
| 2023-01-05 | 13.98 | $14.20 | 432400 |
| 2023-01-04 | 13.95 | $14.27 | 348400 |
| 2023-01-03 | 13.89 | $14.04 | 350314 |
| 2022-12-30 | 13.88 | $13.87 | 689300 |
| 2022-12-29 | 13.90 | $13.89 | 857516 |
| 2022-12-28 | 13.92 | $13.67 | 1.1M |
| 2022-12-27 | 13.99 | $13.80 | 962900 |
| 2022-12-23 | 14.05 | $13.85 | 606127 |
| 2022-12-22 | 14.10 | $13.80 | 807800 |
| 2022-12-21 | 14.17 | $13.95 | 800428 |
| 2022-12-20 | 14.23 | $13.84 | 951700 |
| 2022-12-19 | 14.32 | $13.90 | 752606 |
| 2022-12-16 | 14.41 | $14.05 | 625227 |
| 2022-12-15 | 14.48 | $14.20 | 504025 |
| 2022-12-14 | 14.53 | $14.51 | 501600 |
| 2022-12-13 | 14.52 | $14.54 | 735200 |
| 2022-12-12 | 14.50 | $14.49 | 547327 |
| 2022-12-09 | 14.50 | $14.39 | 506600 |
| 2022-12-08 | 14.51 | $14.48 | 525432 |
| 2022-12-07 | 14.50 | $14.33 | 580203 |
| 2022-12-06 | 14.52 | $14.32 | 462872 |
| 2022-12-05 | 14.55 | $14.43 | 919143 |
| 2022-12-02 | 14.56 | $14.60 | 568906 |
| 2022-12-01 | 14.53 | $14.73 | 393211 |
| 2022-11-30 | 14.48 | $14.67 | 636923 |
| 2022-11-29 | 14.42 | $14.35 | 551300 |
| 2022-11-28 | 14.42 | $14.48 | 847100 |
| 2022-11-25 | 14.39 | $14.47 | 163941 |
| 2022-11-23 | 14.36 | $14.46 | 464400 |
| 2022-11-22 | 14.33 | $14.39 | 615500 |
| 2022-11-21 | 14.31 | $14.25 | 850942 |
| 2022-11-18 | 14.31 | $14.28 | 402800 |
| 2022-11-17 | 14.31 | $14.25 | 365612 |
| 2022-11-16 | 14.30 | $14.35 | 527200 |
| 2022-11-15 | 14.28 | $14.43 | 380900 |
| 2022-11-14 | 14.24 | $14.42 | 495201 |
| 2022-11-11 | 14.19 | $14.51 | 464024 |
| 2022-11-10 | 14.12 | $14.41 | 464227 |
| 2022-11-09 | 14.05 | $13.93 | 387900 |
| 2022-11-08 | 14.08 | $14.28 | 479700 |
| 2022-11-07 | 14.03 | $14.10 | 459800 |
| 2022-11-04 | 14.01 | $13.96 | 396520 |
| 2022-11-03 | 14.03 | $13.82 | 775800 |
| 2022-11-02 | 14.07 | $13.89 | 638300 |
| 2022-11-01 | 14.10 | $14.39 | 470113 |
| 2022-10-31 | 14.04 | $14.35 | 400736 |
| 2022-10-28 | 13.97 | $14.38 | 339417 |
| 2022-10-27 | 13.89 | $14.21 | 369201 |
| 2022-10-26 | 13.83 | $14.16 | 286500 |
| 2022-10-25 | 13.77 | $14.24 | 460026 |
| 2022-10-24 | 13.68 | $14.14 | 377100 |
| 2022-10-21 | 13.60 | $13.91 | 415000 |
| 2022-10-20 | 13.56 | $13.75 | 511000 |
| 2022-10-19 | 13.55 | $13.73 | 330447 |
| 2022-10-18 | 13.55 | $13.90 | 691531 |
| 2022-10-17 | 13.50 | $13.63 | 632600 |
| 2022-10-14 | 13.51 | $13.53 | 469216 |
| 2022-10-13 | 13.54 | $13.89 | 958329 |
| 2022-10-12 | 13.51 | $13.65 | 232911 |
| 2022-10-11 | 13.52 | $13.64 | 551118 |
| 2022-10-10 | 13.54 | $13.54 | 408200 |
| 2022-10-07 | 13.58 | $13.51 | 313534 |
| 2022-10-06 | 13.64 | $13.69 | 587500 |
| 2022-10-05 | 13.67 | $13.87 | 612406 |
| 2022-10-04 | 13.67 | $13.94 | 2.0M |
| 2022-10-03 | 13.66 | $13.94 | 477527 |
| 2022-09-30 | 13.65 | $13.61 | 308100 |
| 2022-09-29 | 13.71 | $13.57 | 381100 |
| 2022-09-28 | 13.79 | $13.81 | 402219 |
| 2022-09-27 | 13.84 | $13.55 | 516100 |
| 2022-09-26 | 13.95 | $13.54 | 1.0M |
| 2022-09-23 | 14.08 | $13.75 | 542845 |
| 2022-09-22 | 14.19 | $13.91 | 314400 |
| 2022-09-21 | 14.29 | $13.97 | 451900 |
| 2022-09-20 | 14.39 | $14.08 | 293300 |
| 2022-09-19 | 14.49 | $14.24 | 284400 |
| 2022-09-16 | 14.57 | $14.20 | 484300 |
| 2022-09-15 | 14.68 | $14.35 | 250300 |
| 2022-09-14 | 14.77 | $14.52 | 286800 |
| 2022-09-13 | 14.84 | $14.57 | 163700 |
| 2022-09-12 | 14.91 | $15.02 | 279009 |
| 2022-09-09 | 14.90 | $15.01 | 243700 |
| 2022-09-08 | 14.89 | $15.02 | 337900 |
| 2022-09-07 | 14.88 | $14.96 | 408732 |
| 2022-09-06 | 14.88 | $14.70 | 370508 |
| 2022-09-02 | 14.94 | $14.63 | 188200 |
| 2022-09-01 | 15.02 | $14.65 | 261138 |
| 2022-08-31 | 15.10 | $14.69 | 329700 |
| 2022-08-30 | 15.20 | $14.77 | 389100 |
| 2022-08-29 | 15.29 | $14.95 | 238614 |
| 2022-08-26 | 15.36 | $14.97 | 234600 |
| 2022-08-25 | 15.44 | $15.29 | 292826 |
| 2022-08-24 | 15.46 | $15.13 | 378745 |
| 2022-08-23 | 15.52 | $15.12 | 412643 |
| 2022-08-22 | 15.59 | $15.03 | 244545 |
| 2022-08-19 | 15.69 | $15.38 | 252600 |
| 2022-08-18 | 15.72 | $15.69 | 260138 |
| 2022-08-17 | 15.70 | $15.68 | 281400 |
| 2022-08-16 | 15.68 | $15.87 | 378300 |
| 2022-08-15 | 15.61 | $15.76 | 259416 |
| 2022-08-12 | 15.55 | $15.65 | 165035 |
| 2022-08-11 | 15.50 | $15.72 | 331400 |
| 2022-08-10 | 15.43 | $15.55 | 294000 |
| 2022-08-09 | 15.38 | $15.32 | 283000 |
| 2022-08-08 | 15.37 | $15.43 | 235142 |
| 2022-08-05 | 15.34 | $15.52 | 396403 |
| 2022-08-04 | 15.28 | $15.57 | 395119 |
| 2022-08-03 | 15.20 | $15.50 | 298300 |
| 2022-08-02 | 15.12 | $15.35 | 399934 |
| 2022-08-01 | 15.06 | $15.27 | 366241 |
| 2022-07-29 | 15.00 | $15.29 | 360100 |
| 2022-07-28 | 14.93 | $15.00 | 561719 |
| 2022-07-27 | 14.92 | $15.04 | 300800 |
| 2022-07-26 | 14.89 | $14.75 | 343136 |
| 2022-07-25 | 14.91 | $15.00 | 269231 |
| 2022-07-22 | 14.89 | $15.31 | 329500 |
| 2022-07-21 | 14.80 | $15.42 | 459072 |
| 2022-07-20 | 14.67 | $15.00 | 422100 |
| 2022-07-19 | 14.61 | $15.15 | 293929 |
| 2022-07-18 | 14.51 | $14.73 | 443900 |
| 2022-07-15 | 14.48 | $14.45 | 643100 |
| 2022-07-14 | 14.51 | $14.25 | 407400 |
| 2022-07-13 | 14.58 | $14.52 | 287000 |
| 2022-07-12 | 14.62 | $14.79 | 213700 |
| 2022-07-11 | 14.60 | $14.79 | 323437 |
| 2022-07-08 | 14.57 | $14.98 | 252800 |
| 2022-07-07 | 14.51 | $14.87 | 153532 |
| 2022-07-06 | 14.46 | $14.69 | 215118 |
| 2022-07-05 | 14.44 | $14.69 | 317600 |
| 2022-07-01 | 14.42 | $14.72 | 328500 |
| 2022-06-30 | 14.39 | $14.65 | 545130 |
| 2022-06-29 | 14.38 | $14.55 | 433600 |
| 2022-06-28 | 14.38 | $14.41 | 447737 |
| 2022-06-27 | 14.42 | $14.48 | 549206 |
| 2022-06-24 | 14.45 | $14.53 | 479000 |
| 2022-06-23 | 14.48 | $14.31 | 433029 |
| 2022-06-22 | 14.56 | $14.24 | 554852 |
| 2022-06-21 | 14.67 | $14.30 | 435600 |
| 2022-06-17 | 14.79 | $14.23 | 434541 |
| 2022-06-16 | 14.94 | $14.28 | 517615 |
| 2022-06-15 | 15.11 | $14.79 | 475502 |
| 2022-06-14 | 15.19 | $14.53 | 492000 |
| 2022-06-13 | 15.35 | $14.60 | 482943 |
| 2022-06-10 | 15.52 | $15.13 | 264700 |
| 2022-06-09 | 15.61 | $15.35 | 281800 |
| 2022-06-08 | 15.66 | $15.58 | 304700 |
| 2022-06-07 | 15.67 | $15.85 | 261312 |
| 2022-06-06 | 15.63 | $15.83 | 252539 |
| 2022-06-03 | 15.59 | $15.81 | 455540 |
| 2022-06-02 | 15.54 | $16.09 | 345200 |
| 2022-06-01 | 15.43 | $15.88 | 296000 |
| 2022-05-31 | 15.34 | $15.83 | 366800 |
| 2022-05-27 | 15.25 | $15.91 | 336900 |
| 2022-05-26 | 15.12 | $15.74 | 664000 |
| 2022-05-25 | 15.02 | $15.29 | 663600 |
| 2022-05-24 | 14.99 | $15.20 | 399500 |
| 2022-05-23 | 14.99 | $15.16 | 627300 |
| 2022-05-20 | 14.99 | $15.11 | 299742 |
| 2022-05-19 | 15.00 | $15.23 | 424300 |
| 2022-05-18 | 14.99 | $15.09 | 488600 |
| 2022-05-17 | 15.02 | $15.38 | 489711 |
| 2022-05-16 | 14.98 | $14.92 | 380800 |
| 2022-05-13 | 15.05 | $14.99 | 493949 |
| 2022-05-12 | 15.11 | $14.86 | 569300 |
| 2022-05-11 | 15.20 | $14.84 | 706950 |
| 2022-05-10 | 15.33 | $15.13 | 480221 |
| 2022-05-09 | 15.41 | $15.02 | 358449 |
| 2022-05-06 | 15.53 | $15.63 | 507200 |
| 2022-05-05 | 15.54 | $15.48 | 291424 |
| 2022-05-04 | 15.59 | $15.86 | 373500 |
| 2022-05-03 | 15.56 | $15.55 | 384100 |
| 2022-05-02 | 15.60 | $15.47 | 325100 |
| 2022-04-29 | 15.67 | $15.56 | 361200 |
| 2022-04-28 | 15.72 | $15.96 | 534952 |
| 2022-04-27 | 15.71 | $15.49 | 286300 |
| 2022-04-26 | 15.79 | $15.53 | 377800 |
| 2022-04-25 | 15.88 | $15.74 | 365609 |
| 2022-04-22 | 15.95 | $15.69 | 376245 |
| 2022-04-21 | 16.03 | $15.96 | 351806 |
| 2022-04-20 | 16.07 | $16.11 | 421331 |
| 2022-04-19 | 16.09 | $16.07 | 482400 |
| 2022-04-18 | 16.12 | $15.96 | 514400 |
| 2022-04-14 | 16.18 | $15.95 | 297749 |
| 2022-04-13 | 16.26 | $16.17 | 343100 |
| 2022-04-12 | 16.30 | $16.14 | 411331 |
| 2022-04-11 | 16.36 | $16.13 | 298827 |
| 2022-04-08 | 16.42 | $16.40 | 232100 |
| 2022-04-07 | 16.45 | $16.80 | 826437 |
| 2022-04-06 | 16.39 | $16.45 | 639200 |
| 2022-04-05 | 16.40 | $16.54 | 388500 |
| 2022-04-04 | 16.39 | $16.75 | 191674 |
| 2022-04-01 | 16.33 | $16.63 | 219600 |
| 2022-03-31 | 16.30 | $16.56 | 245000 |
| 2022-03-30 | 16.27 | $16.63 | 292000 |
| 2022-03-29 | 16.23 | $16.68 | 307200 |
| 2022-03-28 | 16.17 | $16.37 | 204334 |
| 2022-03-25 | 16.17 | $16.36 | 250100 |
| 2022-03-24 | 16.18 | $16.45 | 362200 |
| 2022-03-23 | 16.17 | $16.43 | 158027 |
| 2022-03-22 | 16.16 | $16.49 | 244939 |
| 2022-03-21 | 16.15 | $16.41 | 185537 |
| 2022-03-18 | 16.15 | $16.54 | 189800 |
| 2022-03-17 | 16.13 | $16.42 | 233400 |
| 2022-03-16 | 16.13 | $16.18 | 382916 |
| 2022-03-15 | 16.18 | $15.96 | 508900 |
| 2022-03-14 | 16.30 | $15.78 | 487600 |
| 2022-03-11 | 16.47 | $16.26 | 194537 |
| 2022-03-10 | 16.57 | $16.49 | 331841 |
| 2022-03-09 | 16.65 | $16.71 | 218100 |
| 2022-03-08 | 16.69 | $16.37 | 259900 |
| 2022-03-07 | 16.81 | $16.41 | 272416 |
| 2022-03-04 | 16.95 | $16.89 | 304900 |
| 2022-03-03 | 17.01 | $17.33 | 338200 |
| 2022-03-02 | 16.99 | $17.15 | 282300 |
| 2022-03-01 | 17.01 | $17.02 | 225800 |
| 2022-02-28 | 17.06 | $17.17 | 241507 |
| 2022-02-25 | 17.10 | $17.27 | 256100 |
| 2022-02-24 | 17.11 | $17.09 | 546422 |
| 2022-02-23 | 17.17 | $16.76 | 354500 |
| 2022-02-22 | 17.32 | $16.87 | 348100 |
| 2022-02-18 | 17.46 | $17.19 | 253500 |
| 2022-02-17 | 17.56 | $17.31 | 317104 |
| 2022-02-16 | 17.66 | $17.49 | 319400 |
| 2022-02-15 | 17.74 | $17.50 | 402200 |
| 2022-02-14 | 17.83 | $17.45 | 509500 |
| 2022-02-11 | 17.94 | $17.71 | 246022 |
| 2022-02-10 | 18.02 | $18.01 | 265424 |
| 2022-02-09 | 18.06 | $18.33 | 211610 |
| 2022-02-08 | 18.03 | $18.08 | 200200 |
| 2022-02-07 | 18.05 | $18.12 | 116031 |
| 2022-02-04 | 18.07 | $18.04 | 172600 |
| 2022-02-03 | 18.10 | $17.95 | 218800 |
| 2022-02-02 | 18.17 | $18.39 | 336210 |
| 2022-02-01 | 18.16 | $18.47 | 221325 |
| 2022-01-31 | 18.12 | $18.33 | 180514 |
| 2022-01-28 | 18.12 | $18.09 | 187004 |
| 2022-01-27 | 18.16 | $17.91 | 600100 |
| 2022-01-26 | 18.25 | $17.81 | 350905 |
| 2022-01-25 | 18.38 | $17.74 | 357600 |
| 2022-01-24 | 18.55 | $17.87 | 473800 |
| 2022-01-21 | 18.72 | $17.94 | 587334 |
| 2022-01-20 | 18.90 | $18.56 | 209000 |
| 2022-01-19 | 18.98 | $18.60 | 353800 |
| 2022-01-18 | 19.07 | $18.69 | 257700 |
| 2022-01-14 | 19.15 | $18.93 | 212388 |
| 2022-01-13 | 19.19 | $19.17 | 137100 |
| 2022-01-12 | 19.19 | $19.45 | 303400 |
| 2022-01-11 | 19.12 | $19.31 | 209100 |
| 2022-01-10 | 19.08 | $19.11 | 242000 |
| 2022-01-07 | 19.07 | $19.15 | 146700 |
| 2022-01-06 | 19.05 | $19.14 | 293100 |
| 2022-01-05 | 19.04 | $19.12 | 220400 |
| 2022-01-04 | 19.02 | $19.53 | 515708 |
| 2022-01-03 | 18.91 | $19.46 | 288000 |
| 2021-12-31 | 18.81 | $19.45 | 987400 |
| 2021-12-30 | 18.68 | $19.24 | 765004 |
| 2021-12-29 | 18.59 | $19.00 | 1.2M |
| 2021-12-28 | 18.53 | $18.86 | 1.2M |
| 2021-12-27 | 18.49 | $18.96 | 986047 |
| 2021-12-23 | 18.43 | $18.81 | 949700 |
| 2021-12-22 | 18.38 | $18.51 | 1.2M |
| 2021-12-21 | 18.40 | $18.38 | 1.5M |
| 2021-12-20 | 18.45 | $18.30 | 890600 |
| 2021-12-17 | 18.53 | $18.50 | 926230 |
| 2021-12-16 | 18.58 | $18.45 | 1.1M |
| 2021-12-15 | 18.65 | $18.68 | 877812 |
| 2021-12-14 | 18.69 | $18.54 | 608407 |
| 2021-12-13 | 18.76 | $18.83 | 417213 |
| 2021-12-10 | 18.79 | $18.97 | 673700 |
| 2021-12-09 | 18.79 | $19.08 | 797500 |
| 2021-12-08 | 18.77 | $18.96 | 778033 |
| 2021-12-07 | 18.78 | $18.72 | 682605 |
| 2021-12-06 | 18.84 | $18.47 | 844700 |
| 2021-12-03 | 18.97 | $18.52 | 621508 |
| 2021-12-02 | 19.10 | $18.66 | 719038 |
| 2021-12-01 | 19.24 | $18.73 | 590100 |
| 2021-11-30 | 19.38 | $18.87 | 652041 |
| 2021-11-29 | 19.51 | $19.16 | 399516 |
| 2021-11-26 | 19.61 | $19.20 | 329740 |
| 2021-11-24 | 19.72 | $19.46 | 240212 |
| 2021-11-23 | 19.78 | $19.42 | 361500 |
| 2021-11-22 | 19.87 | $19.62 | 478509 |
| 2021-11-19 | 19.93 | $19.73 | 383724 |
| 2021-11-18 | 19.98 | $19.95 | 282204 |
| 2021-11-17 | 19.99 | $20.10 | 381107 |
| 2021-11-16 | 19.97 | $20.05 | 360433 |
| 2021-11-15 | 19.96 | $20.00 | 258200 |
| 2021-11-12 | 19.95 | $19.93 | 220323 |
| 2021-11-11 | 19.96 | $20.00 | 188702 |
| 2021-11-10 | 19.96 | $19.94 | 391000 |
| 2021-11-09 | 19.96 | $20.03 | 723700 |
| 2021-11-08 | 19.96 | $20.10 | 1.1M |
| 2021-11-05 | 19.93 | $20.15 | 838000 |
| 2021-11-04 | 19.89 | $20.14 | 385427 |
| 2021-11-03 | 19.85 | $20.33 | 197405 |
| 2021-11-02 | 19.76 | $20.34 | 332800 |
| 2021-11-01 | 19.66 | $20.30 | 443100 |
| 2021-10-29 | 19.55 | $20.14 | 421400 |
| 2021-10-28 | 19.45 | $19.80 | 316200 |
| 2021-10-27 | 19.42 | $19.65 | 396943 |
| 2021-10-26 | 19.41 | $19.67 | 581800 |
| 2021-10-25 | 19.40 | $19.59 | 347524 |
| 2021-10-22 | 19.41 | $19.65 | 434900 |
| 2021-10-21 | 19.41 | $19.66 | 339000 |
| 2021-10-20 | 19.41 | $19.63 | 529734 |
| 2021-10-19 | 19.41 | $19.52 | 520300 |
| 2021-10-18 | 19.45 | $19.45 | 410200 |
| 2021-10-15 | 19.51 | $19.45 | 399919 |
| 2021-10-14 | 19.58 | $19.64 | 388938 |
| 2021-10-13 | 19.62 | $19.56 | 399812 |
| 2021-10-12 | 19.69 | $19.56 | 362223 |
| 2021-10-11 | 19.78 | $19.68 | 280612 |
| 2021-10-08 | 19.86 | $19.90 | 190601 |
| 2021-10-07 | 19.90 | $20.04 | 217300 |
| 2021-10-06 | 19.93 | $20.10 | 202539 |
| 2021-10-05 | 19.95 | $20.18 | 300836 |
| 2021-10-04 | 19.96 | $20.00 | 365600 |
| 2021-10-01 | 20.01 | $20.07 | 380800 |
| 2021-09-30 | 20.06 | $20.20 | 399900 |
| 2021-09-29 | 20.10 | $20.01 | 634208 |
| 2021-09-28 | 20.18 | $19.75 | 749200 |
| 2021-09-27 | 20.33 | $19.94 | 1.2M |
| 2021-09-24 | 20.47 | $20.07 | 610952 |
| 2021-09-23 | 20.61 | $20.19 | 809346 |
| 2021-09-22 | 20.75 | $20.24 | 316634 |
| 2021-09-21 | 20.91 | $20.24 | 279139 |
| 2021-09-20 | 21.09 | $20.36 | 256740 |
| 2021-09-17 | 21.27 | $20.55 | 438400 |
| 2021-09-16 | 21.45 | $20.98 | 226125 |
| 2021-09-15 | 21.56 | $21.10 | 280100 |
| 2021-09-14 | 21.67 | $21.21 | 297500 |
| 2021-09-13 | 21.77 | $21.75 | 103100 |
| 2021-09-10 | 21.78 | $21.69 | 141400 |
| 2021-09-09 | 21.80 | $21.67 | 135600 |
| 2021-09-08 | 21.82 | $21.73 | 118849 |
| 2021-09-07 | 21.84 | $21.85 | 167344 |
| 2021-09-03 | 21.83 | $22.04 | 50000 |
| 2021-09-02 | 21.79 | $22.00 | 120800 |
| 2021-09-01 | 21.74 | $22.07 | 106400 |
| 2021-08-31 | 21.68 | $22.01 | 172200 |
| 2021-08-30 | 21.61 | $21.94 | 207100 |
| 2021-08-27 | 21.55 | $22.00 | 109900 |
| 2021-08-26 | 21.47 | $21.75 | 447215 |
| 2021-08-25 | 21.43 | $21.68 | 281046 |
| 2021-08-24 | 21.39 | $21.50 | 167727 |
| 2021-08-23 | 21.40 | $21.50 | 232700 |
| 2021-08-20 | 21.40 | $21.19 | 83600 |
| 2021-08-19 | 21.47 | $21.16 | 274000 |
| 2021-08-18 | 21.56 | $21.00 | 178102 |
| 2021-08-17 | 21.69 | $21.18 | 161500 |
| 2021-08-16 | 21.82 | $21.42 | 215200 |
| 2021-08-13 | 21.91 | $21.65 | 158400 |
| 2021-08-12 | 21.97 | $21.98 | 77838 |
| 2021-08-11 | 21.96 | $22.04 | 92832 |
| 2021-08-10 | 21.95 | $21.82 | 148120 |
| 2021-08-09 | 21.98 | $21.99 | 112200 |
| 2021-08-06 | 21.98 | $21.83 | 88245 |
| 2021-08-05 | 22.01 | $21.82 | 170500 |
| 2021-08-04 | 22.05 | $21.89 | 90500 |
| 2021-08-03 | 22.08 | $21.89 | 99600 |
| 2021-08-02 | 22.11 | $21.83 | 116708 |
| 2021-07-30 | 22.17 | $21.94 | 122700 |
| 2021-07-29 | 22.20 | $21.95 | 90900 |
| 2021-07-28 | 22.24 | $21.90 | 112532 |
| 2021-07-27 | 22.30 | $21.76 | 208640 |
| 2021-07-26 | 22.40 | $22.11 | 215348 |
| 2021-07-23 | 22.43 | $22.25 | 226000 |
| 2021-07-22 | 22.44 | $22.64 | 239712 |
| 2021-07-21 | 22.37 | $22.61 | 159200 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
15.74
2026-07-17
Close Price
$15.44
Vol: 2.8M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
13.46
Average
15.74
Maximum
22.58
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 15.74 | $15.44 | 2.8M |
| 2026-07-16 | 15.85 | $15.63 | 722697 |
| 2026-07-15 | 15.93 | $15.71 | 956000 |
| 2026-07-14 | 15.99 | $15.98 | 956500 |
| 2026-07-13 | 15.98 | $15.97 | 1.3M |
| 2026-07-10 | 15.98 | $16.12 | 570221 |
| 2026-07-09 | 15.92 | $16.00 | 531233 |
| 2026-07-08 | 15.88 | $15.84 | 514249 |
| 2026-07-07 | 15.89 | $15.90 | 543392 |
| 2026-07-06 | 15.88 | $15.99 | 610701 |
| 2026-07-02 | 15.84 | $15.76 | 588116 |
| 2026-07-01 | 15.86 | $15.83 | 790881 |
| 2026-06-30 | 15.87 | $15.93 | 1.5M |
| 2026-06-29 | 15.84 | $16.07 | 701128 |
| 2026-06-26 | 15.76 | $15.82 | 520715 |
| 2026-06-25 | 15.74 | $15.76 | 468455 |
| 2026-06-24 | 15.74 | $15.66 | 437715 |
| 2026-06-23 | 15.76 | $15.60 | 445100 |
| 2026-06-22 | 15.81 | $15.83 | 422156 |
| 2026-06-18 | 15.80 | $15.86 | 369025 |
| 2026-06-17 | 15.78 | $15.65 | 565242 |
| 2026-06-16 | 15.81 | $15.68 | 668621 |
| 2026-06-15 | 15.84 | $15.71 | 937491 |
| 2026-06-12 | 15.86 | $16.05 | 1.1M |
| 2026-06-11 | 15.78 | $15.96 | 869003 |
| 2026-06-10 | 15.72 | $15.60 | 706600 |
| 2026-06-09 | 15.74 | $15.60 | 914701 |
| 2026-06-08 | 15.78 | $15.77 | 707085 |
| 2026-06-05 | 15.76 | $15.46 | 642100 |
| 2026-06-04 | 15.83 | $15.62 | 600800 |
| 2026-06-03 | 15.87 | $15.68 | 847861 |
| 2026-06-02 | 15.90 | $15.90 | 698317 |
| 2026-06-01 | 15.86 | $15.94 | 565603 |
| 2026-05-29 | 15.79 | $15.92 | 717847 |
| 2026-05-28 | 15.71 | $15.82 | 486180 |
| 2026-05-27 | 15.65 | $15.69 | 562962 |
| 2026-05-26 | 15.60 | $15.64 | 602887 |
| 2026-05-22 | 15.56 | $15.52 | 367847 |
| 2026-05-21 | 15.55 | $15.49 | 423284 |
| 2026-05-20 | 15.54 | $15.41 | 408200 |
| 2026-05-19 | 15.56 | $15.15 | 891700 |
| 2026-05-18 | 15.65 | $15.31 | 894214 |
| 2026-05-15 | 15.72 | $15.40 | 1.0M |
| 2026-05-14 | 15.76 | $15.70 | 1.1M |
| 2026-05-13 | 15.71 | $15.72 | 755500 |
| 2026-05-12 | 15.65 | $15.69 | 731734 |
| 2026-05-11 | 15.57 | $15.59 | 766222 |
| 2026-05-08 | 15.50 | $15.52 | 610641 |
| 2026-05-07 | 15.43 | $15.45 | 594894 |
| 2026-05-06 | 15.37 | $15.54 | 1.5M |
| 2026-05-05 | 15.27 | $15.35 | 532092 |
| 2026-05-04 | 15.19 | $15.27 | 817840 |
| 2026-05-01 | 15.13 | $15.20 | 689200 |
| 2026-04-30 | 15.06 | $15.10 | 675952 |
| 2026-04-29 | 15.02 | $15.04 | 664382 |
| 2026-04-28 | 14.98 | $14.97 | 389001 |
| 2026-04-27 | 14.95 | $14.96 | 428483 |
| 2026-04-24 | 14.91 | $14.94 | 243208 |
| 2026-04-23 | 14.88 | $14.83 | 460460 |
| 2026-04-22 | 14.87 | $14.91 | 1.0M |
| 2026-04-21 | 14.83 | $14.85 | 417947 |
| 2026-04-20 | 14.79 | $14.80 | 312618 |
| 2026-04-17 | 14.77 | $14.80 | 522684 |
| 2026-04-16 | 14.74 | $14.63 | 709815 |
| 2026-04-15 | 14.75 | $14.75 | 592600 |
| 2026-04-14 | 14.73 | $15.03 | 703826 |
| 2026-04-13 | 14.62 | $14.90 | 565508 |
| 2026-04-10 | 14.52 | $14.89 | 391418 |
| 2026-04-09 | 14.40 | $14.85 | 568444 |
| 2026-04-08 | 14.27 | $14.72 | 456400 |
| 2026-04-07 | 14.15 | $14.40 | 430604 |
| 2026-04-06 | 14.12 | $14.44 | 452487 |
| 2026-04-02 | 14.07 | $14.31 | 419737 |
| 2026-04-01 | 14.05 | $14.36 | 458622 |
| 2026-03-31 | 14.02 | $14.13 | 1.3M |
| 2026-03-30 | 14.05 | $13.87 | 684835 |
| 2026-03-27 | 14.19 | $14.00 | 1.1M |
| 2026-03-26 | 14.31 | $14.22 | 686000 |
| 2026-03-25 | 14.40 | $14.50 | 478526 |
| 2026-03-24 | 14.42 | $14.31 | 666978 |
| 2026-03-23 | 14.51 | $14.43 | 585300 |
| 2026-03-20 | 14.58 | $14.25 | 738800 |
| 2026-03-19 | 14.73 | $14.60 | 865833 |
| 2026-03-18 | 14.81 | $14.67 | 721434 |
| 2026-03-17 | 14.88 | $14.79 | 483594 |
| 2026-03-16 | 14.92 | $14.67 | 881600 |
| 2026-03-13 | 15.02 | $14.62 | 779700 |
| 2026-03-12 | 15.15 | $14.94 | 1.1M |
| 2026-03-11 | 15.21 | $15.08 | 940259 |
| 2026-03-10 | 15.23 | $15.18 | 788638 |
| 2026-03-09 | 15.23 | $15.15 | 984600 |
| 2026-03-06 | 15.24 | $15.07 | 948100 |
| 2026-03-05 | 15.26 | $15.21 | 979228 |
| 2026-03-04 | 15.25 | $15.34 | 833440 |
| 2026-03-03 | 15.19 | $15.23 | 1.3M |
| 2026-03-02 | 15.16 | $15.17 | 860962 |
| 2026-02-27 | 15.13 | $15.18 | 804376 |
| 2026-02-26 | 15.08 | $15.16 | 588500 |
| 2026-02-25 | 15.04 | $15.11 | 586766 |
| 2026-02-24 | 14.99 | $15.04 | 434064 |
| 2026-02-23 | 14.96 | $14.88 | 505200 |
| 2026-02-20 | 14.97 | $14.88 | 506161 |
| 2026-02-19 | 14.99 | $14.84 | 444220 |
| 2026-02-18 | 15.01 | $14.90 | 372900 |
| 2026-02-17 | 15.02 | $14.80 | 1.1M |
| 2026-02-13 | 15.06 | $14.95 | 640205 |
| 2026-02-12 | 15.06 | $15.14 | 1.0M |
| 2026-02-11 | 15.00 | $15.21 | 1.2M |
| 2026-02-10 | 14.90 | $14.99 | 703300 |
| 2026-02-09 | 14.85 | $15.02 | 980723 |
| 2026-02-06 | 14.77 | $14.83 | 755149 |
| 2026-02-05 | 14.73 | $14.64 | 894920 |
| 2026-02-04 | 14.74 | $14.73 | 1.5M |
| 2026-02-03 | 14.73 | $14.59 | 985252 |
| 2026-02-02 | 14.76 | $14.72 | 1.2M |
| 2026-01-30 | 14.75 | $14.70 | 886135 |
| 2026-01-29 | 14.74 | $14.75 | 889528 |
| 2026-01-28 | 14.71 | $14.66 | 647900 |
| 2026-01-27 | 14.71 | $14.68 | 563900 |
| 2026-01-26 | 14.69 | $14.67 | 641582 |
| 2026-01-23 | 14.67 | $14.67 | 692035 |
| 2026-01-22 | 14.65 | $14.64 | 540192 |
| 2026-01-21 | 14.63 | $14.50 | 748249 |
| 2026-01-20 | 14.65 | $14.37 | 873500 |
| 2026-01-16 | 14.71 | $14.80 | 1.2M |
| 2026-01-15 | 14.64 | $14.78 | 770900 |
| 2026-01-14 | 14.57 | $14.69 | 594161 |
| 2026-01-13 | 14.51 | $14.65 | 671101 |
| 2026-01-12 | 14.44 | $14.59 | 615864 |
| 2026-01-09 | 14.38 | $14.45 | 556224 |
| 2026-01-08 | 14.35 | $14.40 | 492707 |
| 2026-01-07 | 14.33 | $14.42 | 464000 |
| 2026-01-06 | 14.29 | $14.42 | 595029 |
| 2026-01-05 | 14.25 | $14.34 | 577900 |
| 2026-01-02 | 14.23 | $14.31 | 998621 |
| 2025-12-31 | 14.21 | $14.16 | 1.1M |
| 2025-12-30 | 14.24 | $14.26 | 940723 |
| 2025-12-29 | 14.24 | $14.20 | 907743 |
| 2025-12-26 | 14.26 | $14.24 | 506080 |
| 2025-12-24 | 14.27 | $14.20 | 460800 |
| 2025-12-23 | 14.30 | $14.14 | 1.1M |
| 2025-12-22 | 14.35 | $14.25 | 773618 |
| 2025-12-19 | 14.38 | $14.45 | 579550 |
| 2025-12-18 | 14.36 | $14.32 | 586400 |
| 2025-12-17 | 14.37 | $14.19 | 676918 |
| 2025-12-16 | 14.42 | $14.32 | 737645 |
| 2025-12-15 | 14.45 | $14.35 | 767321 |
| 2025-12-12 | 14.47 | $14.35 | 626522 |
| 2025-12-11 | 14.49 | $14.47 | 467147 |
| 2025-12-10 | 14.48 | $14.47 | 946946 |
| 2025-12-09 | 14.47 | $14.52 | 502600 |
| 2025-12-08 | 14.44 | $14.50 | 494824 |
| 2025-12-05 | 14.40 | $14.54 | 429631 |
| 2025-12-04 | 14.35 | $14.51 | 553405 |
| 2025-12-03 | 14.29 | $14.52 | 440858 |
| 2025-12-02 | 14.22 | $14.39 | 482302 |
| 2025-12-01 | 14.18 | $14.46 | 980300 |
| 2025-11-28 | 14.10 | $14.37 | 674200 |
| 2025-11-26 | 14.04 | $14.28 | 792431 |
| 2025-11-25 | 14.00 | $14.18 | 471905 |
| 2025-11-24 | 13.98 | $14.07 | 501300 |
| 2025-11-21 | 14.00 | $13.94 | 708743 |
| 2025-11-20 | 14.07 | $13.84 | 496129 |
| 2025-11-19 | 14.18 | $14.00 | 418832 |
| 2025-11-18 | 14.28 | $13.98 | 1.1M |
| 2025-11-17 | 14.40 | $14.13 | 780000 |
| 2025-11-14 | 14.50 | $14.23 | 597400 |
| 2025-11-13 | 14.60 | $14.58 | 809200 |
| 2025-11-12 | 14.60 | $14.67 | 524242 |
| 2025-11-11 | 14.58 | $14.69 | 370900 |
| 2025-11-10 | 14.55 | $14.61 | 516800 |
| 2025-11-07 | 14.54 | $14.49 | 414356 |
| 2025-11-06 | 14.56 | $14.52 | 344949 |
| 2025-11-05 | 14.57 | $14.57 | 445000 |
| 2025-11-04 | 14.58 | $14.56 | 1.1M |
| 2025-11-03 | 14.59 | $14.71 | 938104 |
| 2025-10-31 | 14.56 | $14.71 | 697948 |
| 2025-10-30 | 14.52 | $14.65 | 547905 |
| 2025-10-29 | 14.50 | $14.57 | 373436 |
| 2025-10-28 | 14.49 | $14.62 | 367220 |
| 2025-10-27 | 14.47 | $14.63 | 404428 |
| 2025-10-24 | 14.44 | $14.54 | 311882 |
| 2025-10-23 | 14.44 | $14.43 | 484921 |
| 2025-10-22 | 14.47 | $14.36 | 601991 |
| 2025-10-21 | 14.54 | $14.53 | 499285 |
| 2025-10-20 | 14.57 | $14.52 | 701802 |
| 2025-10-17 | 14.61 | $14.44 | 1.1M |
| 2025-10-16 | 14.68 | $14.46 | 1.0M |
| 2025-10-15 | 14.77 | $14.59 | 490036 |
| 2025-10-14 | 14.83 | $14.85 | 619638 |
| 2025-10-13 | 14.83 | $14.86 | 532203 |
| 2025-10-10 | 14.82 | $14.75 | 485122 |
| 2025-10-09 | 14.85 | $14.86 | 346605 |
| 2025-10-08 | 14.85 | $14.91 | 442400 |
| 2025-10-07 | 14.83 | $14.82 | 520213 |
| 2025-10-06 | 14.84 | $14.89 | 568961 |
| 2025-10-03 | 14.82 | $14.95 | 439017 |
| 2025-10-02 | 14.79 | $14.89 | 449001 |
| 2025-10-01 | 14.76 | $14.95 | 896384 |
| 2025-09-30 | 14.72 | $14.79 | 828600 |
| 2025-09-29 | 14.71 | $14.81 | 682767 |
| 2025-09-26 | 14.71 | $14.65 | 394610 |
| 2025-09-25 | 14.75 | $14.67 | 425846 |
| 2025-09-24 | 14.79 | $14.73 | 386354 |
| 2025-09-23 | 14.83 | $14.77 | 475911 |
| 2025-09-22 | 14.86 | $14.79 | 397438 |
| 2025-09-19 | 14.89 | $14.82 | 397700 |
| 2025-09-18 | 14.93 | $14.76 | 560361 |
| 2025-09-17 | 14.99 | $14.70 | 820829 |
| 2025-09-16 | 15.08 | $14.69 | 1.0M |
| 2025-09-15 | 15.19 | $15.05 | 437800 |
| 2025-09-12 | 15.22 | $15.29 | 588041 |
| 2025-09-11 | 15.17 | $15.19 | 568000 |
| 2025-09-10 | 15.14 | $15.21 | 558932 |
| 2025-09-09 | 15.09 | $15.21 | 583700 |
| 2025-09-08 | 15.04 | $15.22 | 425634 |
| 2025-09-05 | 14.97 | $15.05 | 377100 |
| 2025-09-04 | 14.94 | $15.02 | 495400 |
| 2025-09-03 | 14.91 | $15.06 | 669900 |
| 2025-09-02 | 14.86 | $14.94 | 481325 |
| 2025-08-29 | 14.84 | $15.03 | 680421 |
| 2025-08-28 | 14.78 | $14.94 | 569717 |
| 2025-08-27 | 14.75 | $14.79 | 321911 |
| 2025-08-26 | 14.76 | $14.79 | 364400 |
| 2025-08-25 | 14.76 | $14.79 | 524509 |
| 2025-08-22 | 14.78 | $14.82 | 684510 |
| 2025-08-21 | 14.78 | $14.56 | 478481 |
| 2025-08-20 | 14.87 | $14.68 | 609366 |
| 2025-08-19 | 14.95 | $14.80 | 413500 |
| 2025-08-18 | 15.00 | $14.80 | 637123 |
| 2025-08-15 | 15.06 | $14.87 | 477300 |
| 2025-08-14 | 15.12 | $15.16 | 698917 |
| 2025-08-13 | 15.09 | $15.26 | 987348 |
| 2025-08-12 | 15.03 | $15.21 | 553180 |
| 2025-08-11 | 14.97 | $15.09 | 680474 |
| 2025-08-08 | 14.93 | $15.06 | 536300 |
| 2025-08-07 | 14.89 | $14.97 | 510000 |
| 2025-08-06 | 14.88 | $14.95 | 515100 |
| 2025-08-05 | 14.87 | $14.91 | 614206 |
| 2025-08-04 | 14.87 | $14.93 | 440001 |
| 2025-08-01 | 14.87 | $14.81 | 811956 |
| 2025-07-31 | 14.90 | $14.90 | 673516 |
| 2025-07-30 | 14.92 | $14.95 | 503183 |
| 2025-07-29 | 14.92 | $15.00 | 304832 |
| 2025-07-28 | 14.91 | $14.92 | 446664 |
| 2025-07-25 | 14.92 | $14.96 | 431000 |
| 2025-07-24 | 14.93 | $14.92 | 650138 |
| 2025-07-23 | 14.94 | $14.99 | 562088 |
| 2025-07-22 | 14.94 | $14.86 | 423682 |
| 2025-07-21 | 14.98 | $14.92 | 601900 |
| 2025-07-18 | 15.01 | $15.04 | 1.7M |
| 2025-07-17 | 15.02 | $14.81 | 650803 |
| 2025-07-16 | 15.09 | $14.82 | 846437 |
| 2025-07-15 | 15.18 | $14.98 | 577508 |
| 2025-07-14 | 15.23 | $15.23 | 800521 |
| 2025-07-11 | 15.22 | $15.20 | 777400 |
| 2025-07-10 | 15.21 | $15.22 | 485151 |
| 2025-07-09 | 15.19 | $15.22 | 590328 |
| 2025-07-08 | 15.16 | $15.20 | 362800 |
| 2025-07-07 | 15.14 | $15.15 | 513100 |
| 2025-07-03 | 15.12 | $15.19 | 217300 |
| 2025-07-02 | 15.09 | $15.11 | 730846 |
| 2025-07-01 | 15.07 | $15.21 | 833953 |
| 2025-06-30 | 15.02 | $15.14 | 720456 |
| 2025-06-27 | 14.98 | $15.09 | 641946 |
| 2025-06-26 | 14.94 | $15.01 | 389400 |
| 2025-06-25 | 14.93 | $14.97 | 453523 |
| 2025-06-24 | 14.92 | $15.00 | 372707 |
| 2025-06-23 | 14.90 | $14.89 | 594212 |
| 2025-06-20 | 14.91 | $14.75 | 258376 |
| 2025-06-18 | 14.96 | $14.82 | 280104 |
| 2025-06-17 | 15.01 | $14.75 | 566241 |
| 2025-06-16 | 15.08 | $14.88 | 470600 |
| 2025-06-13 | 15.14 | $14.74 | 674000 |
| 2025-06-12 | 15.24 | $15.15 | 664748 |
| 2025-06-11 | 15.24 | $15.14 | 714600 |
| 2025-06-10 | 15.23 | $15.22 | 791640 |
| 2025-06-09 | 15.20 | $15.19 | 638249 |
| 2025-06-06 | 15.16 | $15.21 | 461213 |
| 2025-06-05 | 15.11 | $15.19 | 530206 |
| 2025-06-04 | 15.05 | $15.17 | 519594 |
| 2025-06-03 | 14.98 | $15.04 | 443704 |
| 2025-06-02 | 14.93 | $15.06 | 617618 |
| 2025-05-30 | 14.87 | $14.89 | 747100 |
| 2025-05-29 | 14.84 | $14.79 | 522103 |
| 2025-05-28 | 14.84 | $14.75 | 459241 |
| 2025-05-27 | 14.85 | $14.76 | 462900 |
| 2025-05-23 | 14.86 | $14.61 | 294759 |
| 2025-05-22 | 14.91 | $14.58 | 396001 |
| 2025-05-21 | 14.98 | $14.56 | 420304 |
| 2025-05-20 | 15.07 | $14.73 | 357915 |
| 2025-05-19 | 15.13 | $14.77 | 437235 |
| 2025-05-16 | 15.18 | $14.84 | 563109 |
| 2025-05-15 | 15.21 | $14.89 | 538011 |
| 2025-05-14 | 15.22 | $15.25 | 904440 |
| 2025-05-13 | 15.12 | $15.27 | 854367 |
| 2025-05-12 | 14.99 | $15.19 | 777136 |
| 2025-05-09 | 14.85 | $14.83 | 284750 |
| 2025-05-08 | 14.79 | $14.76 | 312016 |
| 2025-05-07 | 14.73 | $14.73 | 391439 |
| 2025-05-06 | 14.67 | $14.67 | 322711 |
| 2025-05-05 | 14.61 | $14.73 | 414693 |
| 2025-05-02 | 14.51 | $14.79 | 436732 |
| 2025-05-01 | 14.37 | $14.73 | 757304 |
| 2025-04-30 | 14.22 | $14.45 | 775854 |
| 2025-04-29 | 14.12 | $14.40 | 631522 |
| 2025-04-28 | 14.01 | $14.38 | 339000 |
| 2025-04-25 | 13.89 | $14.31 | 328600 |
| 2025-04-24 | 13.77 | $14.16 | 384600 |
| 2025-04-23 | 13.67 | $13.97 | 454015 |
| 2025-04-22 | 13.61 | $13.78 | 363800 |
| 2025-04-21 | 13.61 | $13.58 | 368900 |
| 2025-04-17 | 13.67 | $13.76 | 215800 |
| 2025-04-16 | 13.70 | $13.71 | 404435 |
| 2025-04-15 | 13.74 | $13.89 | 359461 |
| 2025-04-14 | 13.75 | $14.19 | 523574 |
| 2025-04-11 | 13.67 | $14.09 | 456585 |
| 2025-04-10 | 13.61 | $13.79 | 639344 |
| 2025-04-09 | 13.64 | $13.98 | 940300 |
| 2025-04-08 | 13.62 | $13.24 | 995000 |
| 2025-04-07 | 13.84 | $13.20 | 906781 |
| 2025-04-04 | 14.12 | $13.65 | 895110 |
| 2025-04-03 | 14.33 | $14.32 | 571923 |
| 2025-04-02 | 14.38 | $14.61 | 257200 |
| 2025-04-01 | 14.35 | $14.55 | 766300 |
| 2025-03-31 | 14.34 | $14.40 | 781300 |
| 2025-03-28 | 14.37 | $14.35 | 579122 |
| 2025-03-27 | 14.44 | $14.46 | 352800 |
| 2025-03-26 | 14.48 | $14.47 | 544926 |
| 2025-03-25 | 14.54 | $14.58 | 552600 |
| 2025-03-24 | 14.58 | $14.66 | 450241 |
| 2025-03-21 | 14.60 | $14.67 | 344317 |
| 2025-03-20 | 14.64 | $14.62 | 457911 |
| 2025-03-19 | 14.70 | $14.54 | 822541 |
| 2025-03-18 | 14.80 | $14.65 | 569192 |
| 2025-03-17 | 14.89 | $14.82 | 490300 |
| 2025-03-14 | 14.96 | $14.77 | 786330 |
| 2025-03-13 | 15.05 | $15.04 | 431800 |
| 2025-03-12 | 15.09 | $15.12 | 415651 |
| 2025-03-11 | 15.11 | $15.03 | 641126 |
| 2025-03-10 | 15.16 | $15.00 | 719136 |
| 2025-03-07 | 15.24 | $15.19 | 475500 |
| 2025-03-06 | 15.27 | $15.19 | 389708 |
| 2025-03-05 | 15.32 | $15.41 | 499167 |
| 2025-03-04 | 15.30 | $15.30 | 591132 |
| 2025-03-03 | 15.32 | $15.42 | 742127 |
| 2025-02-28 | 15.30 | $15.35 | 656400 |
| 2025-02-27 | 15.31 | $15.18 | 516303 |
| 2025-02-26 | 15.37 | $15.28 | 331632 |
| 2025-02-25 | 15.42 | $15.22 | 469500 |
| 2025-02-24 | 15.49 | $15.31 | 379400 |
| 2025-02-21 | 15.56 | $15.36 | 308300 |
| 2025-02-20 | 15.62 | $15.47 | 442600 |
| 2025-02-19 | 15.66 | $15.54 | 398200 |
| 2025-02-18 | 15.68 | $15.55 | 470300 |
| 2025-02-14 | 15.71 | $15.56 | 438869 |
| 2025-02-13 | 15.74 | $15.88 | 619142 |
| 2025-02-12 | 15.67 | $15.73 | 493738 |
| 2025-02-11 | 15.63 | $15.69 | 440020 |
| 2025-02-10 | 15.60 | $15.67 | 399123 |
| 2025-02-07 | 15.57 | $15.58 | 353764 |
| 2025-02-06 | 15.56 | $15.64 | 416300 |
| 2025-02-05 | 15.53 | $15.59 | 564215 |
| 2025-02-04 | 15.51 | $15.55 | 504036 |
| 2025-02-03 | 15.49 | $15.43 | 773577 |
| 2025-01-31 | 15.51 | $15.45 | 887146 |
| 2025-01-30 | 15.53 | $15.50 | 407439 |
| 2025-01-29 | 15.54 | $15.41 | 359900 |
| 2025-01-28 | 15.57 | $15.46 | 413329 |
| 2025-01-27 | 15.60 | $15.44 | 438000 |
| 2025-01-24 | 15.64 | $15.65 | 310204 |
| 2025-01-23 | 15.63 | $15.69 | 309700 |
| 2025-01-22 | 15.59 | $15.72 | 274200 |
| 2025-01-21 | 15.55 | $15.68 | 247921 |
| 2025-01-17 | 15.50 | $15.65 | 428847 |
| 2025-01-16 | 15.45 | $15.58 | 322900 |
| 2025-01-15 | 15.42 | $15.59 | 403300 |
| 2025-01-14 | 15.37 | $15.64 | 590929 |
| 2025-01-13 | 15.31 | $15.55 | 645692 |
| 2025-01-10 | 15.26 | $15.44 | 395437 |
| 2025-01-08 | 15.23 | $15.48 | 367900 |
| 2025-01-07 | 15.20 | $15.37 | 426700 |
| 2025-01-06 | 15.19 | $15.46 | 458232 |
| 2025-01-03 | 15.16 | $15.45 | 332434 |
| 2025-01-02 | 15.12 | $15.21 | 412257 |
| 2024-12-31 | 15.17 | $15.15 | 676700 |
| 2024-12-30 | 15.24 | $15.10 | 847950 |
| 2024-12-27 | 15.35 | $15.34 | 606800 |
| 2024-12-26 | 15.42 | $15.54 | 751300 |
| 2024-12-24 | 15.44 | $15.65 | 563800 |
| 2024-12-23 | 15.43 | $15.24 | 806800 |
| 2024-12-20 | 15.55 | $15.25 | 806807 |
| 2024-12-19 | 15.71 | $15.17 | 496830 |
| 2024-12-18 | 15.92 | $15.37 | 675822 |
| 2024-12-17 | 16.12 | $15.71 | 721305 |
| 2024-12-16 | 16.26 | $15.98 | 476106 |
| 2024-12-13 | 16.34 | $16.32 | 528946 |
| 2024-12-12 | 16.34 | $16.31 | 434800 |
| 2024-12-11 | 16.33 | $16.37 | 436009 |
| 2024-12-10 | 16.30 | $16.30 | 367142 |
| 2024-12-09 | 16.28 | $16.33 | 348913 |
| 2024-12-06 | 16.25 | $16.22 | 406879 |
| 2024-12-05 | 16.25 | $16.30 | 265100 |
| 2024-12-04 | 16.22 | $16.27 | 353233 |
| 2024-12-03 | 16.20 | $16.17 | 265849 |
| 2024-12-02 | 16.20 | $16.25 | 729500 |
| 2024-11-29 | 16.18 | $16.31 | 458400 |
| 2024-11-27 | 16.13 | $16.18 | 283159 |
| 2024-11-26 | 16.11 | $16.15 | 247900 |
| 2024-11-25 | 16.10 | $16.19 | 228200 |
| 2024-11-22 | 16.07 | $16.11 | 263300 |
| 2024-11-21 | 16.07 | $16.03 | 250200 |
| 2024-11-20 | 16.08 | $15.92 | 432740 |
| 2024-11-19 | 16.14 | $16.01 | 420730 |
| 2024-11-18 | 16.18 | $16.04 | 268784 |
| 2024-11-15 | 16.22 | $16.06 | 404800 |
| 2024-11-14 | 16.26 | $16.41 | 553105 |
| 2024-11-13 | 16.20 | $16.30 | 385836 |
| 2024-11-12 | 16.16 | $16.29 | 394451 |
| 2024-11-11 | 16.12 | $16.34 | 410314 |
| 2024-11-08 | 16.05 | $16.30 | 444104 |
| 2024-11-07 | 15.98 | $16.30 | 308383 |
| 2024-11-06 | 15.89 | $16.14 | 331349 |
| 2024-11-05 | 15.84 | $15.87 | 282038 |
| 2024-11-04 | 15.87 | $15.91 | 313526 |
| 2024-11-01 | 15.89 | $16.03 | 502600 |
| 2024-10-31 | 15.88 | $15.91 | 443900 |
| 2024-10-30 | 15.91 | $15.97 | 365303 |
| 2024-10-29 | 15.94 | $15.75 | 575346 |
| 2024-10-28 | 16.03 | $15.82 | 602200 |
| 2024-10-25 | 16.13 | $16.10 | 230847 |
| 2024-10-24 | 16.17 | $16.12 | 222900 |
| 2024-10-23 | 16.20 | $16.10 | 255516 |
| 2024-10-22 | 16.26 | $16.19 | 267599 |
| 2024-10-21 | 16.29 | $16.20 | 298200 |
| 2024-10-18 | 16.33 | $16.29 | 350100 |
| 2024-10-17 | 16.36 | $16.23 | 328400 |
| 2024-10-16 | 16.40 | $16.26 | 317741 |
| 2024-10-15 | 16.45 | $16.25 | 354564 |
| 2024-10-14 | 16.51 | $16.65 | 534818 |
| 2024-10-11 | 16.46 | $16.48 | 360595 |
| 2024-10-10 | 16.45 | $16.47 | 396362 |
| 2024-10-09 | 16.44 | $16.48 | 253738 |
| 2024-10-08 | 16.43 | $16.44 | 366100 |
| 2024-10-07 | 16.42 | $16.41 | 330315 |
| 2024-10-04 | 16.42 | $16.46 | 270100 |
| 2024-10-03 | 16.41 | $16.38 | 311731 |
| 2024-10-02 | 16.42 | $16.43 | 287618 |
| 2024-10-01 | 16.41 | $16.53 | 682821 |
| 2024-09-30 | 16.38 | $16.45 | 668600 |
| 2024-09-27 | 16.36 | $16.38 | 236300 |
| 2024-09-26 | 16.35 | $16.27 | 271600 |
| 2024-09-25 | 16.39 | $16.25 | 400138 |
| 2024-09-24 | 16.43 | $16.38 | 311200 |
| 2024-09-23 | 16.44 | $16.40 | 283138 |
| 2024-09-20 | 16.45 | $16.41 | 444105 |
| 2024-09-19 | 16.46 | $16.35 | 416877 |
| 2024-09-18 | 16.49 | $16.27 | 351735 |
| 2024-09-17 | 16.55 | $16.28 | 369811 |
| 2024-09-16 | 16.61 | $16.45 | 480500 |
| 2024-09-13 | 16.64 | $16.72 | 394240 |
| 2024-09-12 | 16.58 | $16.63 | 401100 |
| 2024-09-11 | 16.54 | $16.56 | 364800 |
| 2024-09-10 | 16.51 | $16.52 | 309400 |
| 2024-09-09 | 16.48 | $16.48 | 233905 |
| 2024-09-06 | 16.46 | $16.36 | 400115 |
| 2024-09-05 | 16.47 | $16.42 | 280600 |
| 2024-09-04 | 16.47 | $16.46 | 522561 |
| 2024-09-03 | 16.44 | $16.49 | 577339 |
| 2024-08-30 | 16.40 | $16.59 | 445901 |
| 2024-08-29 | 16.32 | $16.40 | 313600 |
| 2024-08-28 | 16.28 | $16.22 | 274100 |
| 2024-08-27 | 16.29 | $16.36 | 265000 |
| 2024-08-26 | 16.26 | $16.40 | 348200 |
| 2024-08-23 | 16.21 | $16.43 | 241505 |
| 2024-08-22 | 16.13 | $16.34 | 151900 |
| 2024-08-21 | 16.07 | $16.30 | 149741 |
| 2024-08-20 | 16.01 | $16.25 | 196300 |
| 2024-08-19 | 15.95 | $16.18 | 332100 |
| 2024-08-16 | 15.90 | $15.91 | 214800 |
| 2024-08-15 | 15.93 | $15.96 | 332608 |
| 2024-08-14 | 15.95 | $15.91 | 992900 |
| 2024-08-13 | 16.00 | $16.09 | 321100 |
| 2024-08-12 | 16.00 | $16.23 | 298145 |
| 2024-08-09 | 15.96 | $15.98 | 306100 |
| 2024-08-08 | 16.00 | $16.19 | 201494 |
| 2024-08-07 | 15.97 | $15.89 | 455482 |
| 2024-08-06 | 16.04 | $16.02 | 264010 |
| 2024-08-05 | 16.09 | $15.81 | 645700 |
| 2024-08-02 | 16.22 | $16.18 | 276417 |
| 2024-08-01 | 16.25 | $16.41 | 622000 |
| 2024-07-31 | 16.23 | $16.40 | 589645 |
| 2024-07-30 | 16.20 | $16.33 | 189212 |
| 2024-07-29 | 16.20 | $16.17 | 271600 |
| 2024-07-26 | 16.24 | $16.20 | 194600 |
| 2024-07-25 | 16.29 | $16.04 | 438934 |
| 2024-07-24 | 16.40 | $15.96 | 600800 |
| 2024-07-23 | 16.56 | $16.36 | 437604 |
| 2024-07-22 | 16.63 | $16.53 | 266980 |
| 2024-07-19 | 16.66 | $16.50 | 1.3M |
| 2024-07-18 | 16.70 | $16.37 | 366200 |
| 2024-07-17 | 16.80 | $16.64 | 393716 |
| 2024-07-16 | 16.82 | $16.70 | 527711 |
| 2024-07-15 | 16.83 | $16.80 | 510522 |
| 2024-07-12 | 16.81 | $16.78 | 255646 |
| 2024-07-11 | 16.79 | $16.76 | 306416 |
| 2024-07-10 | 16.77 | $16.83 | 422000 |
| 2024-07-09 | 16.72 | $16.77 | 440844 |
| 2024-07-08 | 16.67 | $17.00 | 376439 |
| 2024-07-05 | 16.54 | $16.85 | 563143 |
| 2024-07-03 | 16.43 | $16.60 | 189600 |
| 2024-07-02 | 16.37 | $16.57 | 282800 |
| 2024-07-01 | 16.31 | $16.61 | 596331 |
| 2024-06-28 | 16.22 | $16.41 | 789300 |
| 2024-06-27 | 16.18 | $16.47 | 365900 |
| 2024-06-26 | 16.11 | $16.36 | 471200 |
| 2024-06-25 | 16.06 | $16.07 | 254800 |
| 2024-06-24 | 16.09 | $16.02 | 261410 |
| 2024-06-21 | 16.15 | $15.90 | 290400 |
| 2024-06-20 | 16.25 | $15.91 | 453700 |
| 2024-06-18 | 16.38 | $16.08 | 349534 |
| 2024-06-17 | 16.49 | $16.08 | 349500 |
| 2024-06-14 | 16.61 | $16.18 | 330407 |
| 2024-06-13 | 16.74 | $16.73 | 299705 |
| 2024-06-12 | 16.71 | $16.61 | 348700 |
| 2024-06-11 | 16.70 | $16.65 | 248100 |
| 2024-06-10 | 16.69 | $16.62 | 423900 |
| 2024-06-07 | 16.67 | $16.46 | 270800 |
| 2024-06-06 | 16.70 | $16.48 | 387237 |
| 2024-06-05 | 16.73 | $16.52 | 379359 |
| 2024-06-04 | 16.74 | $16.64 | 391949 |
| 2024-06-03 | 16.72 | $16.76 | 438500 |
| 2024-05-31 | 16.65 | $16.51 | 404300 |
| 2024-05-30 | 16.64 | $16.35 | 614100 |
| 2024-05-29 | 16.67 | $16.45 | 657928 |
| 2024-05-28 | 16.67 | $16.72 | 1.1M |
| 2024-05-24 | 16.58 | $16.91 | 689447 |
| 2024-05-23 | 16.41 | $16.74 | 997847 |
| 2024-05-22 | 16.26 | $16.54 | 637700 |
| 2024-05-21 | 16.12 | $16.23 | 361745 |
| 2024-05-20 | 16.06 | $16.42 | 713400 |
| 2024-05-17 | 15.92 | $15.79 | 249200 |
| 2024-05-16 | 15.94 | $15.83 | 182400 |
| 2024-05-15 | 15.96 | $15.94 | 252027 |
| 2024-05-14 | 15.95 | $15.86 | 258500 |
| 2024-05-13 | 15.95 | $15.89 | 201000 |
| 2024-05-10 | 15.95 | $16.00 | 150700 |
| 2024-05-09 | 15.91 | $16.04 | 148500 |
| 2024-05-08 | 15.84 | $16.07 | 121100 |
| 2024-05-07 | 15.76 | $16.04 | 152420 |
| 2024-05-06 | 15.66 | $15.94 | 229400 |
| 2024-05-03 | 15.57 | $15.93 | 179000 |
| 2024-05-02 | 15.47 | $15.81 | 185300 |
| 2024-05-01 | 15.38 | $15.78 | 611326 |
| 2024-04-30 | 15.29 | $15.41 | 228245 |
| 2024-04-29 | 15.30 | $15.55 | 152100 |
| 2024-04-26 | 15.27 | $15.45 | 174500 |
| 2024-04-25 | 15.27 | $15.39 | 216000 |
| 2024-04-24 | 15.29 | $15.44 | 132800 |
| 2024-04-23 | 15.31 | $15.46 | 151700 |
| 2024-04-22 | 15.32 | $15.31 | 291622 |
| 2024-04-19 | 15.39 | $15.27 | 173921 |
| 2024-04-18 | 15.50 | $15.37 | 183600 |
| 2024-04-17 | 15.59 | $15.37 | 167400 |
| 2024-04-16 | 15.71 | $15.33 | 400628 |
| 2024-04-15 | 15.87 | $15.50 | 288127 |
| 2024-04-12 | 16.02 | $15.53 | 426164 |
| 2024-04-11 | 16.18 | $16.05 | 328301 |
| 2024-04-10 | 16.22 | $15.89 | 222500 |
| 2024-04-09 | 16.31 | $16.09 | 195000 |
| 2024-04-08 | 16.36 | $16.14 | 173740 |
| 2024-04-05 | 16.40 | $16.12 | 184100 |
| 2024-04-04 | 16.45 | $16.03 | 311692 |
| 2024-04-03 | 16.54 | $16.40 | 142957 |
| 2024-04-02 | 16.52 | $16.54 | 303423 |
| 2024-04-01 | 16.45 | $16.61 | 391800 |
| 2024-03-28 | 16.34 | $16.66 | 2.2M |
| 2024-03-27 | 16.19 | $16.32 | 269773 |
| 2024-03-26 | 16.10 | $16.14 | 265600 |
| 2024-03-25 | 16.06 | $16.32 | 320277 |
| 2024-03-22 | 15.94 | $16.22 | 259119 |
| 2024-03-21 | 15.83 | $16.15 | 275700 |
| 2024-03-20 | 15.71 | $16.01 | 500424 |
| 2024-03-19 | 15.62 | $15.60 | 238700 |
| 2024-03-18 | 15.63 | $15.49 | 185900 |
| 2024-03-15 | 15.67 | $15.48 | 148500 |
| 2024-03-14 | 15.73 | $15.49 | 362418 |
| 2024-03-13 | 15.80 | $15.87 | 223800 |
| 2024-03-12 | 15.77 | $15.73 | 1.5M |
| 2024-03-11 | 15.76 | $15.79 | 145527 |
| 2024-03-08 | 15.74 | $15.83 | 137900 |
| 2024-03-07 | 15.70 | $15.81 | 156000 |
| 2024-03-06 | 15.65 | $15.65 | 152400 |
| 2024-03-05 | 15.64 | $15.56 | 232200 |
| 2024-03-04 | 15.66 | $15.68 | 137327 |
| 2024-03-01 | 15.64 | $15.75 | 340536 |
| 2024-02-29 | 15.60 | $15.55 | 234738 |
| 2024-02-28 | 15.60 | $15.51 | 379336 |
| 2024-02-27 | 15.63 | $15.68 | 369204 |
| 2024-02-26 | 15.60 | $15.62 | 213424 |
| 2024-02-23 | 15.58 | $15.63 | 193143 |
| 2024-02-22 | 15.55 | $15.53 | 457400 |
| 2024-02-21 | 15.55 | $15.38 | 303117 |
| 2024-02-20 | 15.59 | $15.42 | 509600 |
| 2024-02-16 | 15.63 | $15.54 | 156602 |
| 2024-02-15 | 15.64 | $15.55 | 189121 |
| 2024-02-14 | 15.65 | $15.49 | 308500 |
| 2024-02-13 | 15.67 | $15.59 | 316400 |
| 2024-02-12 | 15.66 | $15.71 | 165228 |
| 2024-02-09 | 15.61 | $15.58 | 230600 |
| 2024-02-08 | 15.59 | $15.54 | 230623 |
| 2024-02-07 | 15.57 | $15.64 | 181617 |
| 2024-02-06 | 15.51 | $15.49 | 194400 |
| 2024-02-05 | 15.49 | $15.44 | 227100 |
| 2024-02-02 | 15.47 | $15.37 | 440500 |
| 2024-02-01 | 15.47 | $15.56 | 351000 |
| 2024-01-31 | 15.41 | $15.31 | 332700 |
| 2024-01-30 | 15.41 | $15.50 | 216700 |
| 2024-01-29 | 15.35 | $15.46 | 228300 |
| 2024-01-26 | 15.29 | $15.34 | 330401 |
| 2024-01-25 | 15.25 | $15.40 | 206400 |
| 2024-01-24 | 15.17 | $15.33 | 248700 |
| 2024-01-23 | 15.11 | $15.23 | 292100 |
| 2024-01-22 | 15.06 | $15.18 | 441900 |
| 2024-01-19 | 15.01 | $15.12 | 424100 |
| 2024-01-18 | 14.97 | $15.01 | 233931 |
| 2024-01-17 | 14.96 | $14.94 | 216900 |
| 2024-01-16 | 14.96 | $14.95 | 256816 |
| 2024-01-12 | 14.97 | $14.99 | 318200 |
| 2024-01-11 | 14.96 | $14.94 | 381940 |
| 2024-01-10 | 14.97 | $15.02 | 469949 |
| 2024-01-09 | 14.95 | $15.05 | 333206 |
| 2024-01-08 | 14.91 | $14.98 | 265900 |
| 2024-01-05 | 14.89 | $14.83 | 290400 |
| 2024-01-04 | 14.92 | $14.89 | 205700 |
| 2024-01-03 | 14.93 | $14.83 | 278700 |
| 2024-01-02 | 14.96 | $14.90 | 211133 |
| 2023-12-29 | 14.97 | $14.95 | 747600 |
| 2023-12-28 | 14.97 | $14.88 | 484746 |
| 2023-12-27 | 14.99 | $14.96 | 429619 |
| 2023-12-26 | 15.00 | $14.94 | 432543 |
| 2023-12-22 | 15.00 | $14.96 | 329433 |
| 2023-12-21 | 15.00 | $15.00 | 574920 |
| 2023-12-20 | 14.99 | $14.90 | 437700 |
| 2023-12-19 | 15.00 | $14.97 | 377619 |
| 2023-12-18 | 14.99 | $14.96 | 405842 |
| 2023-12-15 | 14.98 | $14.81 | 536400 |
| 2023-12-14 | 15.01 | $14.85 | 461300 |
| 2023-12-13 | 15.04 | $14.99 | 358600 |
| 2023-12-12 | 15.02 | $14.98 | 271910 |
| 2023-12-11 | 15.01 | $14.99 | 355126 |
| 2023-12-08 | 14.98 | $14.97 | 417603 |
| 2023-12-07 | 14.95 | $14.90 | 265981 |
| 2023-12-06 | 14.94 | $14.80 | 294900 |
| 2023-12-05 | 14.95 | $14.85 | 427700 |
| 2023-12-04 | 14.94 | $14.92 | 292911 |
| 2023-12-01 | 14.91 | $14.98 | 428900 |
| 2023-11-30 | 14.85 | $14.79 | 350304 |
| 2023-11-29 | 14.83 | $14.77 | 351300 |
| 2023-11-28 | 14.81 | $14.69 | 267083 |
| 2023-11-27 | 14.81 | $14.68 | 570931 |
| 2023-11-24 | 14.81 | $14.67 | 170600 |
| 2023-11-22 | 14.82 | $14.68 | 805200 |
| 2023-11-21 | 14.81 | $14.69 | 226700 |
| 2023-11-20 | 14.80 | $14.77 | 192900 |
| 2023-11-17 | 14.76 | $14.70 | 225791 |
| 2023-11-16 | 14.73 | $14.66 | 263200 |
| 2023-11-15 | 14.70 | $14.71 | 557720 |
| 2023-11-14 | 14.64 | $14.72 | 232600 |
| 2023-11-13 | 14.57 | $14.65 | 251015 |
| 2023-11-10 | 14.50 | $14.65 | 279840 |
| 2023-11-09 | 14.42 | $14.39 | 267532 |
| 2023-11-08 | 14.39 | $14.56 | 217800 |
| 2023-11-07 | 14.31 | $14.52 | 182200 |
| 2023-11-06 | 14.21 | $14.53 | 296600 |
| 2023-11-03 | 14.10 | $14.47 | 276200 |
| 2023-11-02 | 13.98 | $14.34 | 258000 |
| 2023-11-01 | 13.87 | $14.15 | 401634 |
| 2023-10-31 | 13.80 | $13.98 | 261900 |
| 2023-10-30 | 13.78 | $13.89 | 389300 |
| 2023-10-27 | 13.78 | $13.71 | 208000 |
| 2023-10-26 | 13.83 | $13.79 | 295200 |
| 2023-10-25 | 13.89 | $13.80 | 249100 |
| 2023-10-24 | 13.95 | $14.01 | 333306 |
| 2023-10-23 | 13.96 | $13.82 | 324202 |
| 2023-10-20 | 14.03 | $13.74 | 294200 |
| 2023-10-19 | 14.15 | $13.87 | 307600 |
| 2023-10-18 | 14.26 | $14.07 | 228100 |
| 2023-10-17 | 14.33 | $14.30 | 277818 |
| 2023-10-16 | 14.34 | $14.42 | 230000 |
| 2023-10-13 | 14.32 | $14.25 | 258011 |
| 2023-10-12 | 14.34 | $14.44 | 409100 |
| 2023-10-11 | 14.31 | $14.49 | 304733 |
| 2023-10-10 | 14.26 | $14.43 | 225300 |
| 2023-10-09 | 14.23 | $14.47 | 207402 |
| 2023-10-06 | 14.17 | $14.39 | 308600 |
| 2023-10-05 | 14.12 | $14.13 | 304725 |
| 2023-10-04 | 14.16 | $14.16 | 260508 |
| 2023-10-03 | 14.19 | $13.98 | 679842 |
| 2023-10-02 | 14.29 | $14.38 | 310700 |
| 2023-09-29 | 14.29 | $14.49 | 341417 |
| 2023-09-28 | 14.25 | $14.39 | 333727 |
| 2023-09-27 | 14.24 | $14.25 | 319900 |
| 2023-09-26 | 14.28 | $14.23 | 386900 |
| 2023-09-25 | 14.34 | $14.37 | 208649 |
| 2023-09-22 | 14.36 | $14.33 | 284909 |
| 2023-09-21 | 14.41 | $14.33 | 270800 |
| 2023-09-20 | 14.47 | $14.51 | 762043 |
| 2023-09-19 | 14.49 | $14.53 | 334200 |
| 2023-09-18 | 14.51 | $14.52 | 266544 |
| 2023-09-15 | 14.54 | $14.48 | 276334 |
| 2023-09-14 | 14.59 | $14.45 | 360751 |
| 2023-09-13 | 14.66 | $14.62 | 562914 |
| 2023-09-12 | 14.70 | $14.68 | 247500 |
| 2023-09-11 | 14.73 | $14.74 | 475428 |
| 2023-09-08 | 14.75 | $14.72 | 423600 |
| 2023-09-07 | 14.78 | $14.68 | 256300 |
| 2023-09-06 | 14.83 | $14.77 | 183400 |
| 2023-09-05 | 14.86 | $14.90 | 193529 |
| 2023-09-01 | 14.86 | $15.06 | 273200 |
| 2023-08-31 | 14.82 | $14.91 | 252900 |
| 2023-08-30 | 14.81 | $14.97 | 218800 |
| 2023-08-29 | 14.79 | $14.94 | 163200 |
| 2023-08-28 | 14.77 | $14.83 | 199625 |
| 2023-08-25 | 14.78 | $14.84 | 184206 |
| 2023-08-24 | 14.79 | $14.75 | 170619 |
| 2023-08-23 | 14.84 | $14.85 | 170716 |
| 2023-08-22 | 14.87 | $14.81 | 154800 |
| 2023-08-21 | 14.92 | $14.90 | 90100 |
| 2023-08-18 | 14.96 | $14.85 | 94047 |
| 2023-08-17 | 15.02 | $14.85 | 188139 |
| 2023-08-16 | 15.10 | $14.95 | 137100 |
| 2023-08-15 | 15.16 | $15.05 | 183600 |
| 2023-08-14 | 15.21 | $15.10 | 180800 |
| 2023-08-11 | 15.24 | $15.14 | 145700 |
| 2023-08-10 | 15.28 | $15.23 | 209200 |
| 2023-08-09 | 15.29 | $15.25 | 219246 |
| 2023-08-08 | 15.31 | $15.24 | 291900 |
| 2023-08-07 | 15.32 | $15.43 | 178000 |
| 2023-08-04 | 15.28 | $15.35 | 307227 |
| 2023-08-03 | 15.25 | $15.18 | 175100 |
| 2023-08-02 | 15.28 | $15.22 | 207208 |
| 2023-08-01 | 15.29 | $15.37 | 254706 |
| 2023-07-31 | 15.26 | $15.37 | 253443 |
| 2023-07-28 | 15.23 | $15.37 | 188344 |
| 2023-07-27 | 15.18 | $15.17 | 390825 |
| 2023-07-26 | 15.19 | $15.23 | 225800 |
| 2023-07-25 | 15.18 | $15.16 | 304500 |
| 2023-07-24 | 15.19 | $15.15 | 143217 |
| 2023-07-21 | 15.21 | $15.09 | 701816 |
| 2023-07-20 | 15.25 | $15.18 | 262500 |
| 2023-07-19 | 15.28 | $15.24 | 242600 |
| 2023-07-18 | 15.28 | $15.23 | 214846 |
| 2023-07-17 | 15.29 | $15.20 | 190041 |
| 2023-07-14 | 15.32 | $15.20 | 151836 |
| 2023-07-13 | 15.34 | $15.33 | 225800 |
| 2023-07-12 | 15.33 | $15.42 | 255902 |
| 2023-07-11 | 15.29 | $15.34 | 141118 |
| 2023-07-10 | 15.26 | $15.30 | 318207 |
| 2023-07-07 | 15.24 | $15.20 | 160800 |
| 2023-07-06 | 15.24 | $15.20 | 231500 |
| 2023-07-05 | 15.25 | $15.35 | 227600 |
| 2023-07-03 | 15.21 | $15.33 | 123900 |
| 2023-06-30 | 15.16 | $15.25 | 218000 |
| 2023-06-29 | 15.13 | $15.16 | 236448 |
| 2023-06-28 | 15.12 | $15.10 | 274606 |
| 2023-06-27 | 15.12 | $15.09 | 206800 |
| 2023-06-26 | 15.14 | $15.02 | 190326 |
| 2023-06-23 | 15.17 | $15.03 | 103938 |
| 2023-06-22 | 15.21 | $15.17 | 801000 |
| 2023-06-21 | 15.21 | $15.12 | 302428 |
| 2023-06-20 | 15.23 | $15.13 | 215210 |
| 2023-06-16 | 15.25 | $15.19 | 275524 |
| 2023-06-15 | 15.25 | $15.19 | 347200 |
| 2023-06-14 | 15.25 | $15.08 | 200600 |
| 2023-06-13 | 15.29 | $15.29 | 605300 |
| 2023-06-12 | 15.26 | $15.43 | 391561 |
| 2023-06-09 | 15.18 | $15.20 | 189100 |
| 2023-06-08 | 15.15 | $15.27 | 128245 |
| 2023-06-07 | 15.10 | $15.25 | 260800 |
| 2023-06-06 | 15.04 | $15.30 | 481800 |
| 2023-06-05 | 14.95 | $15.09 | 148924 |
| 2023-06-02 | 14.91 | $15.07 | 151700 |
| 2023-06-01 | 14.86 | $14.91 | 214100 |
| 2023-05-31 | 14.86 | $14.77 | 332911 |
| 2023-05-30 | 14.90 | $14.85 | 473600 |
| 2023-05-26 | 14.92 | $15.16 | 198936 |
| 2023-05-25 | 14.86 | $14.83 | 206900 |
| 2023-05-24 | 14.88 | $14.70 | 202816 |
| 2023-05-23 | 14.95 | $14.85 | 176800 |
| 2023-05-22 | 14.99 | $14.98 | 159810 |
| 2023-05-19 | 14.99 | $15.04 | 243800 |
| 2023-05-18 | 14.98 | $15.05 | 201737 |
| 2023-05-17 | 14.96 | $15.02 | 166541 |
| 2023-05-16 | 14.94 | $14.80 | 135300 |
| 2023-05-15 | 14.99 | $14.86 | 240235 |
| 2023-05-12 | 15.03 | $14.77 | 287817 |
| 2023-05-11 | 15.11 | $14.99 | 246534 |
| 2023-05-10 | 15.14 | $14.99 | 417500 |
| 2023-05-09 | 15.17 | $15.07 | 209232 |
| 2023-05-08 | 15.19 | $15.20 | 197000 |
| 2023-05-05 | 15.16 | $15.28 | 194800 |
| 2023-05-04 | 15.10 | $14.97 | 320100 |
| 2023-05-03 | 15.12 | $15.16 | 327132 |
| 2023-05-02 | 15.09 | $15.17 | 279207 |
| 2023-05-01 | 15.04 | $15.14 | 292700 |
| 2023-04-28 | 14.99 | $15.12 | 304232 |
| 2023-04-27 | 14.94 | $14.95 | 298600 |
| 2023-04-26 | 14.92 | $14.76 | 188740 |
| 2023-04-25 | 14.97 | $14.80 | 228006 |
| 2023-04-24 | 15.01 | $14.93 | 183337 |
| 2023-04-21 | 15.02 | $14.97 | 263100 |
| 2023-04-20 | 15.01 | $14.92 | 93500 |
| 2023-04-19 | 15.02 | $14.99 | 149700 |
| 2023-04-18 | 15.00 | $15.04 | 175100 |
| 2023-04-17 | 14.97 | $15.01 | 166200 |
| 2023-04-14 | 14.93 | $14.97 | 162830 |
| 2023-04-13 | 14.90 | $14.88 | 219946 |
| 2023-04-12 | 14.89 | $14.85 | 251539 |
| 2023-04-11 | 14.88 | $14.82 | 220800 |
| 2023-04-10 | 14.89 | $14.84 | 223449 |
| 2023-04-06 | 14.88 | $14.83 | 300400 |
| 2023-04-05 | 14.88 | $14.86 | 374300 |
| 2023-04-04 | 14.86 | $14.93 | 211300 |
| 2023-04-03 | 14.82 | $15.00 | 361342 |
| 2023-03-31 | 14.75 | $15.14 | 317135 |
| 2023-03-30 | 14.61 | $14.99 | 447200 |
| 2023-03-29 | 14.50 | $14.80 | 351428 |
| 2023-03-28 | 14.42 | $14.58 | 134900 |
| 2023-03-27 | 14.39 | $14.57 | 274500 |
| 2023-03-24 | 14.36 | $14.51 | 385530 |
| 2023-03-23 | 14.35 | $14.57 | 406200 |
| 2023-03-22 | 14.32 | $14.47 | 222030 |
| 2023-03-21 | 14.32 | $14.53 | 301300 |
| 2023-03-20 | 14.31 | $14.40 | 294200 |
| 2023-03-17 | 14.34 | $14.29 | 217327 |
| 2023-03-16 | 14.41 | $14.37 | 150768 |
| 2023-03-15 | 14.47 | $14.26 | 251441 |
| 2023-03-14 | 14.58 | $14.51 | 256214 |
| 2023-03-13 | 14.65 | $14.44 | 326622 |
| 2023-03-10 | 14.75 | $14.57 | 466700 |
| 2023-03-09 | 14.84 | $14.78 | 312100 |
| 2023-03-08 | 14.87 | $14.87 | 145131 |
| 2023-03-07 | 14.89 | $14.89 | 251610 |
| 2023-03-06 | 14.91 | $15.09 | 249600 |
| 2023-03-03 | 14.87 | $15.01 | 270000 |
| 2023-03-02 | 14.85 | $14.96 | 175300 |
| 2023-03-01 | 14.83 | $14.86 | 243900 |
| 2023-02-28 | 14.85 | $14.84 | 219639 |
| 2023-02-27 | 14.88 | $14.80 | 163900 |
| 2023-02-24 | 14.93 | $14.70 | 310800 |
| 2023-02-23 | 15.02 | $14.85 | 285500 |
| 2023-02-22 | 15.09 | $14.79 | 319938 |
| 2023-02-21 | 15.19 | $14.90 | 438426 |
| 2023-02-17 | 15.27 | $15.15 | 412400 |
| 2023-02-16 | 15.29 | $15.06 | 202500 |
| 2023-02-15 | 15.34 | $15.26 | 289000 |
| 2023-02-14 | 15.33 | $15.12 | 356700 |
| 2023-02-13 | 15.37 | $15.29 | 225800 |
| 2023-02-10 | 15.35 | $15.15 | 159600 |
| 2023-02-09 | 15.38 | $15.15 | 240700 |
| 2023-02-08 | 15.40 | $15.25 | 261900 |
| 2023-02-07 | 15.40 | $15.33 | 262519 |
| 2023-02-06 | 15.36 | $15.19 | 224600 |
| 2023-02-03 | 15.36 | $15.37 | 426800 |
| 2023-02-02 | 15.29 | $15.47 | 434828 |
| 2023-02-01 | 15.17 | $15.27 | 272800 |
| 2023-01-31 | 15.08 | $15.11 | 314122 |
| 2023-01-30 | 15.02 | $14.93 | 230000 |
| 2023-01-27 | 15.01 | $14.99 | 151900 |
| 2023-01-26 | 14.96 | $14.92 | 392214 |
| 2023-01-25 | 14.93 | $14.93 | 310735 |
| 2023-01-24 | 14.88 | $14.86 | 393600 |
| 2023-01-23 | 14.84 | $14.81 | 208000 |
| 2023-01-20 | 14.80 | $14.68 | 343809 |
| 2023-01-19 | 14.80 | $14.65 | 229400 |
| 2023-01-18 | 14.79 | $14.72 | 422600 |
| 2023-01-17 | 14.76 | $14.78 | 331800 |
| 2023-01-13 | 14.70 | $14.77 | 276431 |
| 2023-01-12 | 14.63 | $14.87 | 349107 |
| 2023-01-11 | 14.51 | $14.90 | 421811 |
| 2023-01-10 | 14.35 | $14.70 | 406333 |
| 2023-01-09 | 14.22 | $14.60 | 380600 |
| 2023-01-06 | 14.09 | $14.57 | 388406 |
| 2023-01-05 | 13.94 | $14.20 | 432400 |
| 2023-01-04 | 13.88 | $14.27 | 348400 |
| 2023-01-03 | 13.79 | $14.04 | 350314 |
| 2022-12-30 | 13.75 | $13.87 | 689300 |
| 2022-12-29 | 13.75 | $13.89 | 857516 |
| 2022-12-28 | 13.76 | $13.67 | 1.1M |
| 2022-12-27 | 13.84 | $13.80 | 962900 |
| 2022-12-23 | 13.90 | $13.85 | 606127 |
| 2022-12-22 | 13.96 | $13.80 | 807800 |
| 2022-12-21 | 14.05 | $13.95 | 800428 |
| 2022-12-20 | 14.11 | $13.84 | 951700 |
| 2022-12-19 | 14.23 | $13.90 | 752606 |
| 2022-12-16 | 14.35 | $14.05 | 625227 |
| 2022-12-15 | 14.45 | $14.20 | 504025 |
| 2022-12-14 | 14.53 | $14.51 | 501600 |
| 2022-12-13 | 14.52 | $14.54 | 735200 |
| 2022-12-12 | 14.51 | $14.49 | 547327 |
| 2022-12-09 | 14.50 | $14.39 | 506600 |
| 2022-12-08 | 14.52 | $14.48 | 525432 |
| 2022-12-07 | 14.52 | $14.33 | 580203 |
| 2022-12-06 | 14.56 | $14.32 | 462872 |
| 2022-12-05 | 14.62 | $14.43 | 919143 |
| 2022-12-02 | 14.65 | $14.60 | 568906 |
| 2022-12-01 | 14.63 | $14.73 | 393211 |
| 2022-11-30 | 14.56 | $14.67 | 636923 |
| 2022-11-29 | 14.49 | $14.35 | 551300 |
| 2022-11-28 | 14.50 | $14.48 | 847100 |
| 2022-11-25 | 14.48 | $14.47 | 163941 |
| 2022-11-23 | 14.45 | $14.46 | 464400 |
| 2022-11-22 | 14.42 | $14.39 | 615500 |
| 2022-11-21 | 14.40 | $14.25 | 850942 |
| 2022-11-18 | 14.42 | $14.28 | 402800 |
| 2022-11-17 | 14.43 | $14.25 | 365612 |
| 2022-11-16 | 14.44 | $14.35 | 527200 |
| 2022-11-15 | 14.43 | $14.43 | 380900 |
| 2022-11-14 | 14.39 | $14.42 | 495201 |
| 2022-11-11 | 14.34 | $14.51 | 464024 |
| 2022-11-10 | 14.25 | $14.41 | 464227 |
| 2022-11-09 | 14.16 | $13.93 | 387900 |
| 2022-11-08 | 14.21 | $14.28 | 479700 |
| 2022-11-07 | 14.16 | $14.10 | 459800 |
| 2022-11-04 | 14.15 | $13.96 | 396520 |
| 2022-11-03 | 14.18 | $13.82 | 775800 |
| 2022-11-02 | 14.26 | $13.89 | 638300 |
| 2022-11-01 | 14.33 | $14.39 | 470113 |
| 2022-10-31 | 14.26 | $14.35 | 400736 |
| 2022-10-28 | 14.19 | $14.38 | 339417 |
| 2022-10-27 | 14.08 | $14.21 | 369201 |
| 2022-10-26 | 14.01 | $14.16 | 286500 |
| 2022-10-25 | 13.93 | $14.24 | 460026 |
| 2022-10-24 | 13.81 | $14.14 | 377100 |
| 2022-10-21 | 13.70 | $13.91 | 415000 |
| 2022-10-20 | 13.64 | $13.75 | 511000 |
| 2022-10-19 | 13.62 | $13.73 | 330447 |
| 2022-10-18 | 13.60 | $13.90 | 691531 |
| 2022-10-17 | 13.52 | $13.63 | 632600 |
| 2022-10-14 | 13.52 | $13.53 | 469216 |
| 2022-10-13 | 13.55 | $13.89 | 958329 |
| 2022-10-12 | 13.48 | $13.65 | 232911 |
| 2022-10-11 | 13.48 | $13.64 | 551118 |
| 2022-10-10 | 13.48 | $13.54 | 408200 |
| 2022-10-07 | 13.51 | $13.51 | 313534 |
| 2022-10-06 | 13.57 | $13.69 | 587500 |
| 2022-10-05 | 13.59 | $13.87 | 612406 |
| 2022-10-04 | 13.56 | $13.94 | 2.0M |
| 2022-10-03 | 13.51 | $13.94 | 477527 |
| 2022-09-30 | 13.46 | $13.61 | 308100 |
| 2022-09-29 | 13.50 | $13.57 | 381100 |
| 2022-09-28 | 13.57 | $13.81 | 402219 |
| 2022-09-27 | 13.59 | $13.55 | 516100 |
| 2022-09-26 | 13.71 | $13.54 | 1.0M |
| 2022-09-23 | 13.86 | $13.75 | 542845 |
| 2022-09-22 | 13.98 | $13.91 | 314400 |
| 2022-09-21 | 14.09 | $13.97 | 451900 |
| 2022-09-20 | 14.21 | $14.08 | 293300 |
| 2022-09-19 | 14.32 | $14.24 | 284400 |
| 2022-09-16 | 14.41 | $14.20 | 484300 |
| 2022-09-15 | 14.53 | $14.35 | 250300 |
| 2022-09-14 | 14.64 | $14.52 | 286800 |
| 2022-09-13 | 14.73 | $14.57 | 163700 |
| 2022-09-12 | 14.82 | $15.02 | 279009 |
| 2022-09-09 | 14.78 | $15.01 | 243700 |
| 2022-09-08 | 14.75 | $15.02 | 337900 |
| 2022-09-07 | 14.71 | $14.96 | 408732 |
| 2022-09-06 | 14.68 | $14.70 | 370508 |
| 2022-09-02 | 14.74 | $14.63 | 188200 |
| 2022-09-01 | 14.83 | $14.65 | 261138 |
| 2022-08-31 | 14.94 | $14.69 | 329700 |
| 2022-08-30 | 15.06 | $14.77 | 389100 |
| 2022-08-29 | 15.18 | $14.95 | 238614 |
| 2022-08-26 | 15.27 | $14.97 | 234600 |
| 2022-08-25 | 15.38 | $15.29 | 292826 |
| 2022-08-24 | 15.41 | $15.13 | 378745 |
| 2022-08-23 | 15.50 | $15.12 | 412643 |
| 2022-08-22 | 15.61 | $15.03 | 244545 |
| 2022-08-19 | 15.77 | $15.38 | 252600 |
| 2022-08-18 | 15.85 | $15.69 | 260138 |
| 2022-08-17 | 15.84 | $15.68 | 281400 |
| 2022-08-16 | 15.84 | $15.87 | 378300 |
| 2022-08-15 | 15.76 | $15.76 | 259416 |
| 2022-08-12 | 15.70 | $15.65 | 165035 |
| 2022-08-11 | 15.66 | $15.72 | 331400 |
| 2022-08-10 | 15.58 | $15.55 | 294000 |
| 2022-08-09 | 15.54 | $15.32 | 283000 |
| 2022-08-08 | 15.55 | $15.43 | 235142 |
| 2022-08-05 | 15.53 | $15.52 | 396403 |
| 2022-08-04 | 15.47 | $15.57 | 395119 |
| 2022-08-03 | 15.38 | $15.50 | 298300 |
| 2022-08-02 | 15.29 | $15.35 | 399934 |
| 2022-08-01 | 15.22 | $15.27 | 366241 |
| 2022-07-29 | 15.16 | $15.29 | 360100 |
| 2022-07-28 | 15.08 | $15.00 | 561719 |
| 2022-07-27 | 15.07 | $15.04 | 300800 |
| 2022-07-26 | 15.04 | $14.75 | 343136 |
| 2022-07-25 | 15.10 | $15.00 | 269231 |
| 2022-07-22 | 15.09 | $15.31 | 329500 |
| 2022-07-21 | 14.97 | $15.42 | 459072 |
| 2022-07-20 | 14.80 | $15.00 | 422100 |
| 2022-07-19 | 14.72 | $15.15 | 293929 |
| 2022-07-18 | 14.57 | $14.73 | 443900 |
| 2022-07-15 | 14.53 | $14.45 | 643100 |
| 2022-07-14 | 14.56 | $14.25 | 407400 |
| 2022-07-13 | 14.67 | $14.52 | 287000 |
| 2022-07-12 | 14.72 | $14.79 | 213700 |
| 2022-07-11 | 14.69 | $14.79 | 323437 |
| 2022-07-08 | 14.66 | $14.98 | 252800 |
| 2022-07-07 | 14.56 | $14.87 | 153532 |
| 2022-07-06 | 14.48 | $14.69 | 215118 |
| 2022-07-05 | 14.44 | $14.69 | 317600 |
| 2022-07-01 | 14.39 | $14.72 | 328500 |
| 2022-06-30 | 14.33 | $14.65 | 545130 |
| 2022-06-29 | 14.28 | $14.55 | 433600 |
| 2022-06-28 | 14.25 | $14.41 | 447737 |
| 2022-06-27 | 14.27 | $14.48 | 549206 |
| 2022-06-24 | 14.28 | $14.53 | 479000 |
| 2022-06-23 | 14.29 | $14.31 | 433029 |
| 2022-06-22 | 14.36 | $14.24 | 554852 |
| 2022-06-21 | 14.49 | $14.30 | 435600 |
| 2022-06-17 | 14.62 | $14.23 | 434541 |
| 2022-06-16 | 14.82 | $14.28 | 517615 |
| 2022-06-15 | 15.04 | $14.79 | 475502 |
| 2022-06-14 | 15.16 | $14.53 | 492000 |
| 2022-06-13 | 15.38 | $14.60 | 482943 |
| 2022-06-10 | 15.63 | $15.13 | 264700 |
| 2022-06-09 | 15.77 | $15.35 | 281800 |
| 2022-06-08 | 15.87 | $15.58 | 304700 |
| 2022-06-07 | 15.91 | $15.85 | 261312 |
| 2022-06-06 | 15.88 | $15.83 | 252539 |
| 2022-06-03 | 15.84 | $15.81 | 455540 |
| 2022-06-02 | 15.79 | $16.09 | 345200 |
| 2022-06-01 | 15.65 | $15.88 | 296000 |
| 2022-05-31 | 15.53 | $15.83 | 366800 |
| 2022-05-27 | 15.41 | $15.91 | 336900 |
| 2022-05-26 | 15.24 | $15.74 | 664000 |
| 2022-05-25 | 15.08 | $15.29 | 663600 |
| 2022-05-24 | 15.03 | $15.20 | 399500 |
| 2022-05-23 | 15.00 | $15.16 | 627300 |
| 2022-05-20 | 14.99 | $15.11 | 299742 |
| 2022-05-19 | 14.99 | $15.23 | 424300 |
| 2022-05-18 | 14.96 | $15.09 | 488600 |
| 2022-05-17 | 14.97 | $15.38 | 489711 |
| 2022-05-16 | 14.89 | $14.92 | 380800 |
| 2022-05-13 | 14.95 | $14.99 | 493949 |
| 2022-05-12 | 15.00 | $14.86 | 569300 |
| 2022-05-11 | 15.12 | $14.84 | 706950 |
| 2022-05-10 | 15.27 | $15.13 | 480221 |
| 2022-05-09 | 15.36 | $15.02 | 358449 |
| 2022-05-06 | 15.52 | $15.63 | 507200 |
| 2022-05-05 | 15.52 | $15.48 | 291424 |
| 2022-05-04 | 15.57 | $15.86 | 373500 |
| 2022-05-03 | 15.52 | $15.55 | 384100 |
| 2022-05-02 | 15.55 | $15.47 | 325100 |
| 2022-04-29 | 15.63 | $15.56 | 361200 |
| 2022-04-28 | 15.69 | $15.96 | 534952 |
| 2022-04-27 | 15.65 | $15.49 | 286300 |
| 2022-04-26 | 15.75 | $15.53 | 377800 |
| 2022-04-25 | 15.86 | $15.74 | 365609 |
| 2022-04-22 | 15.94 | $15.69 | 376245 |
| 2022-04-21 | 16.05 | $15.96 | 351806 |
| 2022-04-20 | 16.10 | $16.11 | 421331 |
| 2022-04-19 | 16.12 | $16.07 | 482400 |
| 2022-04-18 | 16.16 | $15.96 | 514400 |
| 2022-04-14 | 16.24 | $15.95 | 297749 |
| 2022-04-13 | 16.34 | $16.17 | 343100 |
| 2022-04-12 | 16.40 | $16.14 | 411331 |
| 2022-04-11 | 16.49 | $16.13 | 298827 |
| 2022-04-08 | 16.59 | $16.40 | 232100 |
| 2022-04-07 | 16.64 | $16.80 | 826437 |
| 2022-04-06 | 16.56 | $16.45 | 639200 |
| 2022-04-05 | 16.58 | $16.54 | 388500 |
| 2022-04-04 | 16.57 | $16.75 | 191674 |
| 2022-04-01 | 16.50 | $16.63 | 219600 |
| 2022-03-31 | 16.45 | $16.56 | 245000 |
| 2022-03-30 | 16.42 | $16.63 | 292000 |
| 2022-03-29 | 16.35 | $16.68 | 307200 |
| 2022-03-28 | 16.26 | $16.37 | 204334 |
| 2022-03-25 | 16.25 | $16.36 | 250100 |
| 2022-03-24 | 16.25 | $16.45 | 362200 |
| 2022-03-23 | 16.21 | $16.43 | 158027 |
| 2022-03-22 | 16.19 | $16.49 | 244939 |
| 2022-03-21 | 16.14 | $16.41 | 185537 |
| 2022-03-18 | 16.11 | $16.54 | 189800 |
| 2022-03-17 | 16.04 | $16.42 | 233400 |
| 2022-03-16 | 16.00 | $16.18 | 382916 |
| 2022-03-15 | 16.04 | $15.96 | 508900 |
| 2022-03-14 | 16.16 | $15.78 | 487600 |
| 2022-03-11 | 16.38 | $16.26 | 194537 |
| 2022-03-10 | 16.49 | $16.49 | 331841 |
| 2022-03-09 | 16.56 | $16.71 | 218100 |
| 2022-03-08 | 16.59 | $16.37 | 259900 |
| 2022-03-07 | 16.74 | $16.41 | 272416 |
| 2022-03-04 | 16.91 | $16.89 | 304900 |
| 2022-03-03 | 16.98 | $17.33 | 338200 |
| 2022-03-02 | 16.92 | $17.15 | 282300 |
| 2022-03-01 | 16.91 | $17.02 | 225800 |
| 2022-02-28 | 16.95 | $17.17 | 241507 |
| 2022-02-25 | 16.96 | $17.27 | 256100 |
| 2022-02-24 | 16.95 | $17.09 | 546422 |
| 2022-02-23 | 16.99 | $16.76 | 354500 |
| 2022-02-22 | 17.16 | $16.87 | 348100 |
| 2022-02-18 | 17.33 | $17.19 | 253500 |
| 2022-02-17 | 17.45 | $17.31 | 317104 |
| 2022-02-16 | 17.57 | $17.49 | 319400 |
| 2022-02-15 | 17.65 | $17.50 | 402200 |
| 2022-02-14 | 17.75 | $17.45 | 509500 |
| 2022-02-11 | 17.90 | $17.71 | 246022 |
| 2022-02-10 | 18.00 | $18.01 | 265424 |
| 2022-02-09 | 18.03 | $18.33 | 211610 |
| 2022-02-08 | 17.97 | $18.08 | 200200 |
| 2022-02-07 | 17.98 | $18.12 | 116031 |
| 2022-02-04 | 17.99 | $18.04 | 172600 |
| 2022-02-03 | 18.02 | $17.95 | 218800 |
| 2022-02-02 | 18.09 | $18.39 | 336210 |
| 2022-02-01 | 18.05 | $18.47 | 221325 |
| 2022-01-31 | 17.97 | $18.33 | 180514 |
| 2022-01-28 | 17.93 | $18.09 | 187004 |
| 2022-01-27 | 17.96 | $17.91 | 600100 |
| 2022-01-26 | 18.05 | $17.81 | 350905 |
| 2022-01-25 | 18.21 | $17.74 | 357600 |
| 2022-01-24 | 18.43 | $17.87 | 473800 |
| 2022-01-21 | 18.65 | $17.94 | 587334 |
| 2022-01-20 | 18.91 | $18.56 | 209000 |
| 2022-01-19 | 19.03 | $18.60 | 353800 |
| 2022-01-18 | 19.16 | $18.69 | 257700 |
| 2022-01-14 | 19.28 | $18.93 | 212388 |
| 2022-01-13 | 19.36 | $19.17 | 137100 |
| 2022-01-12 | 19.38 | $19.45 | 303400 |
| 2022-01-11 | 19.31 | $19.31 | 209100 |
| 2022-01-10 | 19.27 | $19.11 | 242000 |
| 2022-01-07 | 19.28 | $19.15 | 146700 |
| 2022-01-06 | 19.27 | $19.14 | 293100 |
| 2022-01-05 | 19.27 | $19.12 | 220400 |
| 2022-01-04 | 19.27 | $19.53 | 515708 |
| 2022-01-03 | 19.13 | $19.46 | 288000 |
| 2021-12-31 | 18.99 | $19.45 | 987400 |
| 2021-12-30 | 18.82 | $19.24 | 765004 |
| 2021-12-29 | 18.68 | $19.00 | 1.2M |
| 2021-12-28 | 18.59 | $18.86 | 1.2M |
| 2021-12-27 | 18.52 | $18.96 | 986047 |
| 2021-12-23 | 18.41 | $18.81 | 949700 |
| 2021-12-22 | 18.33 | $18.51 | 1.2M |
| 2021-12-21 | 18.33 | $18.38 | 1.5M |
| 2021-12-20 | 18.37 | $18.30 | 890600 |
| 2021-12-17 | 18.46 | $18.50 | 926230 |
| 2021-12-16 | 18.50 | $18.45 | 1.1M |
| 2021-12-15 | 18.58 | $18.68 | 877812 |
| 2021-12-14 | 18.60 | $18.54 | 608407 |
| 2021-12-13 | 18.68 | $18.83 | 417213 |
| 2021-12-10 | 18.69 | $18.97 | 673700 |
| 2021-12-09 | 18.67 | $19.08 | 797500 |
| 2021-12-08 | 18.60 | $18.96 | 778033 |
| 2021-12-07 | 18.57 | $18.72 | 682605 |
| 2021-12-06 | 18.62 | $18.47 | 844700 |
| 2021-12-03 | 18.76 | $18.52 | 621508 |
| 2021-12-02 | 18.92 | $18.66 | 719038 |
| 2021-12-01 | 19.09 | $18.73 | 590100 |
| 2021-11-30 | 19.26 | $18.87 | 652041 |
| 2021-11-29 | 19.44 | $19.16 | 399516 |
| 2021-11-26 | 19.57 | $19.20 | 329740 |
| 2021-11-24 | 19.71 | $19.46 | 240212 |
| 2021-11-23 | 19.81 | $19.42 | 361500 |
| 2021-11-22 | 19.94 | $19.62 | 478509 |
| 2021-11-19 | 20.03 | $19.73 | 383724 |
| 2021-11-18 | 20.11 | $19.95 | 282204 |
| 2021-11-17 | 20.13 | $20.10 | 381107 |
| 2021-11-16 | 20.12 | $20.05 | 360433 |
| 2021-11-15 | 20.11 | $20.00 | 258200 |
| 2021-11-12 | 20.12 | $19.93 | 220323 |
| 2021-11-11 | 20.15 | $20.00 | 188702 |
| 2021-11-10 | 20.16 | $19.94 | 391000 |
| 2021-11-09 | 20.19 | $20.03 | 723700 |
| 2021-11-08 | 20.20 | $20.10 | 1.1M |
| 2021-11-05 | 20.18 | $20.15 | 838000 |
| 2021-11-04 | 20.15 | $20.14 | 385427 |
| 2021-11-03 | 20.11 | $20.33 | 197405 |
| 2021-11-02 | 19.99 | $20.34 | 332800 |
| 2021-11-01 | 19.85 | $20.30 | 443100 |
| 2021-10-29 | 19.70 | $20.14 | 421400 |
| 2021-10-28 | 19.56 | $19.80 | 316200 |
| 2021-10-27 | 19.50 | $19.65 | 396943 |
| 2021-10-26 | 19.47 | $19.67 | 581800 |
| 2021-10-25 | 19.44 | $19.59 | 347524 |
| 2021-10-22 | 19.43 | $19.65 | 434900 |
| 2021-10-21 | 19.41 | $19.66 | 339000 |
| 2021-10-20 | 19.38 | $19.63 | 529734 |
| 2021-10-19 | 19.36 | $19.52 | 520300 |
| 2021-10-18 | 19.38 | $19.45 | 410200 |
| 2021-10-15 | 19.43 | $19.45 | 399919 |
| 2021-10-14 | 19.50 | $19.64 | 388938 |
| 2021-10-13 | 19.53 | $19.56 | 399812 |
| 2021-10-12 | 19.60 | $19.56 | 362223 |
| 2021-10-11 | 19.69 | $19.68 | 280612 |
| 2021-10-08 | 19.77 | $19.90 | 190601 |
| 2021-10-07 | 19.80 | $20.04 | 217300 |
| 2021-10-06 | 19.80 | $20.10 | 202539 |
| 2021-10-05 | 19.79 | $20.18 | 300836 |
| 2021-10-04 | 19.76 | $20.00 | 365600 |
| 2021-10-01 | 19.78 | $20.07 | 380800 |
| 2021-09-30 | 19.80 | $20.20 | 399900 |
| 2021-09-29 | 19.80 | $20.01 | 634208 |
| 2021-09-28 | 19.86 | $19.75 | 749200 |
| 2021-09-27 | 20.02 | $19.94 | 1.2M |
| 2021-09-24 | 20.17 | $20.07 | 610952 |
| 2021-09-23 | 20.32 | $20.19 | 809346 |
| 2021-09-22 | 20.47 | $20.24 | 316634 |
| 2021-09-21 | 20.65 | $20.24 | 279139 |
| 2021-09-20 | 20.88 | $20.36 | 256740 |
| 2021-09-17 | 21.11 | $20.55 | 438400 |
| 2021-09-16 | 21.35 | $20.98 | 226125 |
| 2021-09-15 | 21.50 | $21.10 | 280100 |
| 2021-09-14 | 21.65 | $21.21 | 297500 |
| 2021-09-13 | 21.80 | $21.75 | 103100 |
| 2021-09-10 | 21.81 | $21.69 | 141400 |
| 2021-09-09 | 21.85 | $21.67 | 135600 |
| 2021-09-08 | 21.89 | $21.73 | 118849 |
| 2021-09-07 | 21.92 | $21.85 | 167344 |
| 2021-09-03 | 21.93 | $22.04 | 50000 |
| 2021-09-02 | 21.87 | $22.00 | 120800 |
| 2021-09-01 | 21.81 | $22.07 | 106400 |
| 2021-08-31 | 21.72 | $22.01 | 172200 |
| 2021-08-30 | 21.62 | $21.94 | 207100 |
| 2021-08-27 | 21.53 | $22.00 | 109900 |
| 2021-08-26 | 21.39 | $21.75 | 447215 |
| 2021-08-25 | 21.31 | $21.68 | 281046 |
| 2021-08-24 | 21.24 | $21.50 | 167727 |
| 2021-08-23 | 21.22 | $21.50 | 232700 |
| 2021-08-20 | 21.19 | $21.19 | 83600 |
| 2021-08-19 | 21.26 | $21.16 | 274000 |
| 2021-08-18 | 21.36 | $21.00 | 178102 |
| 2021-08-17 | 21.53 | $21.18 | 161500 |
| 2021-08-16 | 21.69 | $21.42 | 215200 |
| 2021-08-13 | 21.81 | $21.65 | 158400 |
| 2021-08-12 | 21.89 | $21.98 | 77838 |
| 2021-08-11 | 21.88 | $22.04 | 92832 |
| 2021-08-10 | 21.85 | $21.82 | 148120 |
| 2021-08-09 | 21.88 | $21.99 | 112200 |
| 2021-08-06 | 21.87 | $21.83 | 88245 |
| 2021-08-05 | 21.90 | $21.82 | 170500 |
| 2021-08-04 | 21.95 | $21.89 | 90500 |
| 2021-08-03 | 21.99 | $21.89 | 99600 |
| 2021-08-02 | 22.03 | $21.83 | 116708 |
| 2021-07-30 | 22.10 | $21.94 | 122700 |
| 2021-07-29 | 22.16 | $21.95 | 90900 |
| 2021-07-28 | 22.22 | $21.90 | 112532 |
| 2021-07-27 | 22.31 | $21.76 | 208640 |
| 2021-07-26 | 22.47 | $22.11 | 215348 |
| 2021-07-23 | 22.54 | $22.25 | 226000 |
| 2021-07-22 | 22.58 | $22.64 | 239712 |
| 2021-07-21 | 22.50 | $22.61 | 159200 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
44.48
2026-07-17
Close Price
$15.44
Vol: 2.8M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
21.17
Average
48.60
Maximum
70.13
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 44.48 | $15.44 | 2.8M |
| 2026-07-16 | 48.01 | $15.63 | 722697 |
| 2026-07-15 | 49.59 | $15.71 | 956000 |
| 2026-07-14 | 55.42 | $15.98 | 956500 |
| 2026-07-13 | 55.23 | $15.97 | 1.3M |
| 2026-07-10 | 58.71 | $16.12 | 570221 |
| 2026-07-09 | 56.63 | $16.00 | 531233 |
| 2026-07-08 | 53.68 | $15.84 | 514249 |
| 2026-07-07 | 55.02 | $15.90 | 543392 |
| 2026-07-06 | 57.03 | $15.99 | 610701 |
| 2026-07-02 | 52.84 | $15.76 | 588116 |
| 2026-07-01 | 54.37 | $15.83 | 790881 |
| 2026-06-30 | 56.60 | $15.93 | 1.5M |
| 2026-06-29 | 59.87 | $16.07 | 701128 |
| 2026-06-26 | 55.51 | $15.82 | 520715 |
| 2026-06-25 | 54.38 | $15.76 | 468455 |
| 2026-06-24 | 52.47 | $15.66 | 437715 |
| 2026-06-23 | 51.31 | $15.60 | 445100 |
| 2026-06-22 | 56.33 | $15.83 | 422156 |
| 2026-06-18 | 57.02 | $15.86 | 369025 |
| 2026-06-17 | 53.20 | $15.65 | 565242 |
| 2026-06-16 | 53.85 | $15.68 | 668621 |
| 2026-06-15 | 54.48 | $15.71 | 937491 |
| 2026-06-12 | 62.35 | $16.05 | 1.1M |
| 2026-06-11 | 60.93 | $15.96 | 869003 |
| 2026-06-10 | 54.40 | $15.60 | 706600 |
| 2026-06-09 | 54.40 | $15.60 | 914701 |
| 2026-06-08 | 58.58 | $15.77 | 707085 |
| 2026-06-05 | 52.23 | $15.46 | 642100 |
| 2026-06-04 | 56.47 | $15.62 | 600800 |
| 2026-06-03 | 58.16 | $15.68 | 847861 |
| 2026-06-02 | 64.89 | $15.90 | 698317 |
| 2026-06-01 | 66.22 | $15.94 | 565603 |
| 2026-05-29 | 65.89 | $15.92 | 717847 |
| 2026-05-28 | 64.22 | $15.82 | 486180 |
| 2026-05-27 | 61.93 | $15.69 | 562962 |
| 2026-05-26 | 61.02 | $15.64 | 602887 |
| 2026-05-22 | 58.76 | $15.52 | 367847 |
| 2026-05-21 | 58.18 | $15.49 | 423284 |
| 2026-05-20 | 56.65 | $15.41 | 408200 |
| 2026-05-19 | 51.13 | $15.15 | 891700 |
| 2026-05-18 | 55.25 | $15.31 | 894214 |
| 2026-05-15 | 57.73 | $15.40 | 1.0M |
| 2026-05-14 | 67.30 | $15.70 | 1.1M |
| 2026-05-13 | 68.02 | $15.72 | 755500 |
| 2026-05-12 | 67.53 | $15.69 | 731734 |
| 2026-05-11 | 65.87 | $15.59 | 766222 |
| 2026-05-08 | 64.67 | $15.52 | 610641 |
| 2026-05-07 | 63.44 | $15.45 | 594894 |
| 2026-05-06 | 66.24 | $15.54 | 1.5M |
| 2026-05-05 | 62.97 | $15.35 | 532092 |
| 2026-05-04 | 61.47 | $15.27 | 817840 |
| 2026-05-01 | 60.13 | $15.20 | 689200 |
| 2026-04-30 | 58.16 | $15.10 | 675952 |
| 2026-04-29 | 56.94 | $15.04 | 664382 |
| 2026-04-28 | 55.51 | $14.97 | 389001 |
| 2026-04-27 | 55.31 | $14.96 | 428483 |
| 2026-04-24 | 54.92 | $14.94 | 243208 |
| 2026-04-23 | 52.78 | $14.83 | 460460 |
| 2026-04-22 | 54.57 | $14.91 | 1.0M |
| 2026-04-21 | 53.44 | $14.85 | 417947 |
| 2026-04-20 | 52.51 | $14.80 | 312618 |
| 2026-04-17 | 52.51 | $14.80 | 522684 |
| 2026-04-16 | 49.40 | $14.63 | 709815 |
| 2026-04-15 | 51.67 | $14.75 | 592600 |
| 2026-04-14 | 57.53 | $15.03 | 703826 |
| 2026-04-13 | 55.29 | $14.90 | 565508 |
| 2026-04-10 | 55.12 | $14.89 | 391418 |
| 2026-04-09 | 54.45 | $14.85 | 568444 |
| 2026-04-08 | 52.26 | $14.72 | 456400 |
| 2026-04-07 | 46.20 | $14.40 | 430604 |
| 2026-04-06 | 46.91 | $14.44 | 452487 |
| 2026-04-02 | 44.27 | $14.31 | 419737 |
| 2026-04-01 | 45.09 | $14.36 | 458622 |
| 2026-03-31 | 40.27 | $14.13 | 1.3M |
| 2026-03-30 | 34.06 | $13.87 | 684835 |
| 2026-03-27 | 35.83 | $14.00 | 1.1M |
| 2026-03-26 | 39.10 | $14.22 | 686000 |
| 2026-03-25 | 43.94 | $14.50 | 478526 |
| 2026-03-24 | 39.07 | $14.31 | 666978 |
| 2026-03-23 | 41.22 | $14.43 | 585300 |
| 2026-03-20 | 36.23 | $14.25 | 738800 |
| 2026-03-19 | 42.97 | $14.60 | 865833 |
| 2026-03-18 | 44.55 | $14.67 | 721434 |
| 2026-03-17 | 47.37 | $14.79 | 483594 |
| 2026-03-16 | 44.00 | $14.67 | 881600 |
| 2026-03-13 | 42.54 | $14.62 | 779700 |
| 2026-03-12 | 50.55 | $14.94 | 1.1M |
| 2026-03-11 | 54.84 | $15.08 | 940259 |
| 2026-03-10 | 58.19 | $15.18 | 788638 |
| 2026-03-09 | 57.45 | $15.15 | 984600 |
| 2026-03-06 | 55.45 | $15.07 | 948100 |
| 2026-03-05 | 60.16 | $15.21 | 979228 |
| 2026-03-04 | 65.03 | $15.34 | 833440 |
| 2026-03-03 | 62.59 | $15.23 | 1.3M |
| 2026-03-02 | 61.19 | $15.17 | 860962 |
| 2026-02-27 | 61.56 | $15.18 | 804376 |
| 2026-02-26 | 61.12 | $15.16 | 588500 |
| 2026-02-25 | 60.03 | $15.11 | 586766 |
| 2026-02-24 | 58.49 | $15.04 | 434064 |
| 2026-02-23 | 54.69 | $14.88 | 505200 |
| 2026-02-20 | 54.69 | $14.88 | 506161 |
| 2026-02-19 | 53.73 | $14.84 | 444220 |
| 2026-02-18 | 55.40 | $14.90 | 372900 |
| 2026-02-17 | 53.10 | $14.80 | 1.1M |
| 2026-02-13 | 57.31 | $14.95 | 640205 |
| 2026-02-12 | 63.36 | $15.14 | 1.0M |
| 2026-02-11 | 65.78 | $15.21 | 1.2M |
| 2026-02-10 | 61.36 | $14.99 | 703300 |
| 2026-02-09 | 62.41 | $15.02 | 980723 |
| 2026-02-06 | 58.11 | $14.83 | 755149 |
| 2026-02-05 | 53.02 | $14.64 | 894920 |
| 2026-02-04 | 56.09 | $14.73 | 1.5M |
| 2026-02-03 | 51.98 | $14.59 | 985252 |
| 2026-02-02 | 56.66 | $14.72 | 1.2M |
| 2026-01-30 | 56.08 | $14.70 | 886135 |
| 2026-01-29 | 57.91 | $14.75 | 889528 |
| 2026-01-28 | 55.42 | $14.66 | 647900 |
| 2026-01-27 | 56.12 | $14.68 | 563900 |
| 2026-01-26 | 55.86 | $14.67 | 641582 |
| 2026-01-23 | 55.86 | $14.67 | 692035 |
| 2026-01-22 | 55.12 | $14.64 | 540192 |
| 2026-01-21 | 51.54 | $14.50 | 748249 |
| 2026-01-20 | 47.88 | $14.37 | 873500 |
| 2026-01-16 | 62.81 | $14.80 | 1.2M |
| 2026-01-15 | 62.29 | $14.78 | 770900 |
| 2026-01-14 | 59.89 | $14.69 | 594161 |
| 2026-01-13 | 58.79 | $14.65 | 671101 |
| 2026-01-12 | 57.10 | $14.59 | 615864 |
| 2026-01-09 | 52.83 | $14.45 | 556224 |
| 2026-01-08 | 51.17 | $14.40 | 492707 |
| 2026-01-07 | 51.86 | $14.42 | 464000 |
| 2026-01-06 | 51.86 | $14.42 | 595029 |
| 2026-01-05 | 49.40 | $14.34 | 577900 |
| 2026-01-02 | 48.46 | $14.31 | 998621 |
| 2025-12-31 | 43.48 | $14.16 | 1.1M |
| 2025-12-30 | 46.32 | $14.26 | 940723 |
| 2025-12-29 | 44.25 | $14.20 | 907743 |
| 2025-12-26 | 45.35 | $14.24 | 506080 |
| 2025-12-24 | 44.02 | $14.20 | 460800 |
| 2025-12-23 | 42.01 | $14.14 | 1.1M |
| 2025-12-22 | 44.82 | $14.25 | 773618 |
| 2025-12-19 | 50.67 | $14.45 | 579550 |
| 2025-12-18 | 46.34 | $14.32 | 586400 |
| 2025-12-17 | 41.46 | $14.19 | 676918 |
| 2025-12-16 | 45.38 | $14.32 | 737645 |
| 2025-12-15 | 46.35 | $14.35 | 767321 |
| 2025-12-12 | 46.35 | $14.35 | 626522 |
| 2025-12-11 | 50.18 | $14.47 | 467147 |
| 2025-12-10 | 50.18 | $14.47 | 946946 |
| 2025-12-09 | 51.79 | $14.52 | 502600 |
| 2025-12-08 | 51.20 | $14.50 | 494824 |
| 2025-12-05 | 52.43 | $14.54 | 429631 |
| 2025-12-04 | 51.60 | $14.51 | 553405 |
| 2025-12-03 | 51.89 | $14.52 | 440858 |
| 2025-12-02 | 48.35 | $14.39 | 482302 |
| 2025-12-01 | 50.24 | $14.46 | 980300 |
| 2025-11-28 | 47.74 | $14.37 | 674200 |
| 2025-11-26 | 45.12 | $14.28 | 792431 |
| 2025-11-25 | 42.06 | $14.18 | 471905 |
| 2025-11-24 | 38.47 | $14.07 | 501300 |
| 2025-11-21 | 33.88 | $13.94 | 708743 |
| 2025-11-20 | 30.06 | $13.84 | 496129 |
| 2025-11-19 | 32.95 | $14.00 | 418832 |
| 2025-11-18 | 32.18 | $13.98 | 1.1M |
| 2025-11-17 | 35.07 | $14.13 | 780000 |
| 2025-11-14 | 37.18 | $14.23 | 597400 |
| 2025-11-13 | 46.49 | $14.58 | 809200 |
| 2025-11-12 | 49.52 | $14.67 | 524242 |
| 2025-11-11 | 50.22 | $14.69 | 370900 |
| 2025-11-10 | 47.43 | $14.61 | 516800 |
| 2025-11-07 | 42.87 | $14.49 | 414356 |
| 2025-11-06 | 43.77 | $14.52 | 344949 |
| 2025-11-05 | 45.28 | $14.57 | 445000 |
| 2025-11-04 | 44.92 | $14.56 | 1.1M |
| 2025-11-03 | 49.57 | $14.71 | 938104 |
| 2025-10-31 | 49.57 | $14.71 | 697948 |
| 2025-10-30 | 47.61 | $14.65 | 547905 |
| 2025-10-29 | 44.90 | $14.57 | 373436 |
| 2025-10-28 | 46.32 | $14.62 | 367220 |
| 2025-10-27 | 46.60 | $14.63 | 404428 |
| 2025-10-24 | 43.69 | $14.54 | 311882 |
| 2025-10-23 | 39.87 | $14.43 | 484921 |
| 2025-10-22 | 37.30 | $14.36 | 601991 |
| 2025-10-21 | 41.38 | $14.53 | 499285 |
| 2025-10-20 | 41.02 | $14.52 | 701802 |
| 2025-10-17 | 38.13 | $14.44 | 1.1M |
| 2025-10-16 | 38.58 | $14.46 | 1.0M |
| 2025-10-15 | 41.60 | $14.59 | 490036 |
| 2025-10-14 | 48.89 | $14.85 | 619638 |
| 2025-10-13 | 49.20 | $14.86 | 532203 |
| 2025-10-10 | 45.54 | $14.75 | 485122 |
| 2025-10-09 | 48.89 | $14.86 | 346605 |
| 2025-10-08 | 50.49 | $14.91 | 442400 |
| 2025-10-07 | 47.55 | $14.82 | 520213 |
| 2025-10-06 | 49.73 | $14.89 | 568961 |
| 2025-10-03 | 51.66 | $14.95 | 439017 |
| 2025-10-02 | 49.81 | $14.89 | 449001 |
| 2025-10-01 | 51.69 | $14.95 | 896384 |
| 2025-09-30 | 46.58 | $14.79 | 828600 |
| 2025-09-29 | 47.17 | $14.81 | 682767 |
| 2025-09-26 | 41.51 | $14.65 | 394610 |
| 2025-09-25 | 42.05 | $14.67 | 425846 |
| 2025-09-24 | 43.65 | $14.73 | 386354 |
| 2025-09-23 | 44.73 | $14.77 | 475911 |
| 2025-09-22 | 45.26 | $14.79 | 397438 |
| 2025-09-19 | 46.04 | $14.82 | 397700 |
| 2025-09-18 | 44.22 | $14.76 | 560361 |
| 2025-09-17 | 42.36 | $14.70 | 820829 |
| 2025-09-16 | 42.06 | $14.69 | 1.0M |
| 2025-09-15 | 51.34 | $15.05 | 437800 |
| 2025-09-12 | 59.69 | $15.29 | 588041 |
| 2025-09-11 | 56.92 | $15.19 | 568000 |
| 2025-09-10 | 57.67 | $15.21 | 558932 |
| 2025-09-09 | 57.67 | $15.21 | 583700 |
| 2025-09-08 | 58.02 | $15.22 | 425634 |
| 2025-09-05 | 53.51 | $15.05 | 377100 |
| 2025-09-04 | 52.65 | $15.02 | 495400 |
| 2025-09-03 | 53.91 | $15.06 | 669900 |
| 2025-09-02 | 50.55 | $14.94 | 481325 |
| 2025-08-29 | 53.32 | $15.03 | 680421 |
| 2025-08-28 | 50.76 | $14.94 | 569717 |
| 2025-08-27 | 46.08 | $14.79 | 321911 |
| 2025-08-26 | 46.08 | $14.79 | 364400 |
| 2025-08-25 | 46.08 | $14.79 | 524509 |
| 2025-08-22 | 46.84 | $14.82 | 684510 |
| 2025-08-21 | 38.45 | $14.56 | 478481 |
| 2025-08-20 | 41.31 | $14.68 | 609366 |
| 2025-08-19 | 44.45 | $14.80 | 413500 |
| 2025-08-18 | 44.45 | $14.80 | 637123 |
| 2025-08-15 | 46.30 | $14.87 | 477300 |
| 2025-08-14 | 55.40 | $15.16 | 698917 |
| 2025-08-13 | 59.20 | $15.26 | 987348 |
| 2025-08-12 | 57.83 | $15.21 | 553180 |
| 2025-08-11 | 54.31 | $15.09 | 680474 |
| 2025-08-08 | 53.39 | $15.06 | 536300 |
| 2025-08-07 | 50.54 | $14.97 | 510000 |
| 2025-08-06 | 49.89 | $14.95 | 515100 |
| 2025-08-05 | 48.62 | $14.91 | 614206 |
| 2025-08-04 | 49.21 | $14.93 | 440001 |
| 2025-08-01 | 45.40 | $14.81 | 811956 |
| 2025-07-31 | 47.97 | $14.90 | 673516 |
| 2025-07-30 | 49.44 | $14.95 | 503183 |
| 2025-07-29 | 50.93 | $15.00 | 304832 |
| 2025-07-28 | 48.58 | $14.92 | 446664 |
| 2025-07-25 | 49.71 | $14.96 | 431000 |
| 2025-07-24 | 48.57 | $14.92 | 650138 |
| 2025-07-23 | 50.47 | $14.99 | 562088 |
| 2025-07-22 | 46.80 | $14.86 | 423682 |
| 2025-07-21 | 48.37 | $14.92 | 601900 |
| 2025-07-18 | 51.66 | $15.04 | 1.7M |
| 2025-07-17 | 44.83 | $14.81 | 650803 |
| 2025-07-16 | 45.09 | $14.82 | 846437 |
| 2025-07-15 | 49.51 | $14.98 | 577508 |
| 2025-07-14 | 57.95 | $15.23 | 800521 |
| 2025-07-11 | 57.11 | $15.20 | 777400 |
| 2025-07-10 | 57.84 | $15.22 | 485151 |
| 2025-07-09 | 57.84 | $15.22 | 590328 |
| 2025-07-08 | 57.35 | $15.20 | 362800 |
| 2025-07-07 | 56.14 | $15.15 | 513100 |
| 2025-07-03 | 57.38 | $15.19 | 217300 |
| 2025-07-02 | 55.52 | $15.11 | 730846 |
| 2025-07-01 | 58.55 | $15.21 | 833953 |
| 2025-06-30 | 56.99 | $15.14 | 720456 |
| 2025-06-27 | 55.86 | $15.09 | 641946 |
| 2025-06-26 | 54.02 | $15.01 | 389400 |
| 2025-06-25 | 53.10 | $14.97 | 453523 |
| 2025-06-24 | 53.87 | $15.00 | 372707 |
| 2025-06-23 | 51.41 | $14.89 | 594212 |
| 2025-06-20 | 48.05 | $14.75 | 258376 |
| 2025-06-18 | 49.68 | $14.82 | 280104 |
| 2025-06-17 | 48.01 | $14.75 | 566241 |
| 2025-06-16 | 51.00 | $14.88 | 470600 |
| 2025-06-13 | 47.66 | $14.74 | 674000 |
| 2025-06-12 | 58.82 | $15.15 | 664748 |
| 2025-06-11 | 58.59 | $15.14 | 714600 |
| 2025-06-10 | 61.13 | $15.22 | 791640 |
| 2025-06-09 | 60.52 | $15.19 | 638249 |
| 2025-06-06 | 61.12 | $15.21 | 461213 |
| 2025-06-05 | 60.75 | $15.19 | 530206 |
| 2025-06-04 | 60.39 | $15.17 | 519594 |
| 2025-06-03 | 58.00 | $15.04 | 443704 |
| 2025-06-02 | 58.52 | $15.06 | 617618 |
| 2025-05-30 | 55.31 | $14.89 | 747100 |
| 2025-05-29 | 53.30 | $14.79 | 522103 |
| 2025-05-28 | 52.48 | $14.75 | 459241 |
| 2025-05-27 | 52.70 | $14.76 | 462900 |
| 2025-05-23 | 49.72 | $14.61 | 294759 |
| 2025-05-22 | 49.11 | $14.58 | 396001 |
| 2025-05-21 | 48.71 | $14.56 | 420304 |
| 2025-05-20 | 51.96 | $14.73 | 357915 |
| 2025-05-19 | 52.75 | $14.77 | 437235 |
| 2025-05-16 | 54.11 | $14.84 | 563109 |
| 2025-05-15 | 55.07 | $14.89 | 538011 |
| 2025-05-14 | 62.71 | $15.25 | 904440 |
| 2025-05-13 | 63.17 | $15.27 | 854367 |
| 2025-05-12 | 62.11 | $15.19 | 777136 |
| 2025-05-09 | 56.78 | $14.83 | 284750 |
| 2025-05-08 | 55.63 | $14.76 | 312016 |
| 2025-05-07 | 55.14 | $14.73 | 391439 |
| 2025-05-06 | 54.19 | $14.67 | 322711 |
| 2025-05-05 | 55.31 | $14.73 | 414693 |
| 2025-05-02 | 56.41 | $14.79 | 436732 |
| 2025-05-01 | 55.57 | $14.73 | 757304 |
| 2025-04-30 | 51.39 | $14.45 | 775854 |
| 2025-04-29 | 50.60 | $14.40 | 631522 |
| 2025-04-28 | 50.30 | $14.38 | 339000 |
| 2025-04-25 | 49.25 | $14.31 | 328600 |
| 2025-04-24 | 46.98 | $14.16 | 384600 |
| 2025-04-23 | 43.97 | $13.97 | 454015 |
| 2025-04-22 | 40.77 | $13.78 | 363800 |
| 2025-04-21 | 37.18 | $13.58 | 368900 |
| 2025-04-17 | 39.21 | $13.76 | 215800 |
| 2025-04-16 | 38.32 | $13.71 | 404435 |
| 2025-04-15 | 40.34 | $13.89 | 359461 |
| 2025-04-14 | 44.01 | $14.19 | 523574 |
| 2025-04-11 | 42.35 | $14.09 | 456585 |
| 2025-04-10 | 37.03 | $13.79 | 639344 |
| 2025-04-09 | 39.20 | $13.98 | 940300 |
| 2025-04-08 | 22.29 | $13.24 | 995000 |
| 2025-04-07 | 21.17 | $13.20 | 906781 |
| 2025-04-04 | 25.04 | $13.65 | 895110 |
| 2025-04-03 | 33.81 | $14.32 | 571923 |
| 2025-04-02 | 39.49 | $14.61 | 257200 |
| 2025-04-01 | 37.42 | $14.55 | 766300 |
| 2025-03-31 | 31.90 | $14.40 | 781300 |
| 2025-03-28 | 29.94 | $14.35 | 579122 |
| 2025-03-27 | 31.85 | $14.46 | 352800 |
| 2025-03-26 | 32.03 | $14.47 | 544926 |
| 2025-03-25 | 34.00 | $14.58 | 552600 |
| 2025-03-24 | 35.51 | $14.66 | 450241 |
| 2025-03-21 | 35.70 | $14.67 | 344317 |
| 2025-03-20 | 34.04 | $14.62 | 457911 |
| 2025-03-19 | 31.34 | $14.54 | 822541 |
| 2025-03-18 | 33.11 | $14.65 | 569192 |
| 2025-03-17 | 36.10 | $14.82 | 490300 |
| 2025-03-14 | 34.45 | $14.77 | 786330 |
| 2025-03-13 | 39.73 | $15.04 | 431800 |
| 2025-03-12 | 41.52 | $15.12 | 415651 |
| 2025-03-11 | 38.56 | $15.03 | 641126 |
| 2025-03-10 | 37.56 | $15.00 | 719136 |
| 2025-03-07 | 41.64 | $15.19 | 475500 |
| 2025-03-06 | 41.64 | $15.19 | 389708 |
| 2025-03-05 | 46.98 | $15.41 | 499167 |
| 2025-03-04 | 43.54 | $15.30 | 591132 |
| 2025-03-03 | 46.68 | $15.42 | 742127 |
| 2025-02-28 | 44.47 | $15.35 | 656400 |
| 2025-02-27 | 38.57 | $15.18 | 516303 |
| 2025-02-26 | 41.00 | $15.28 | 331632 |
| 2025-02-25 | 38.80 | $15.22 | 469500 |
| 2025-02-24 | 40.98 | $15.31 | 379400 |
| 2025-02-21 | 42.23 | $15.36 | 308300 |
| 2025-02-20 | 45.11 | $15.47 | 442600 |
| 2025-02-19 | 47.05 | $15.54 | 398200 |
| 2025-02-18 | 47.32 | $15.55 | 470300 |
| 2025-02-14 | 47.59 | $15.56 | 438869 |
| 2025-02-13 | 57.35 | $15.88 | 619142 |
| 2025-02-12 | 53.06 | $15.73 | 493738 |
| 2025-02-11 | 51.84 | $15.69 | 440020 |
| 2025-02-10 | 51.23 | $15.67 | 399123 |
| 2025-02-07 | 48.46 | $15.58 | 353764 |
| 2025-02-06 | 50.27 | $15.64 | 416300 |
| 2025-02-05 | 48.75 | $15.59 | 564215 |
| 2025-02-04 | 47.54 | $15.55 | 504036 |
| 2025-02-03 | 43.74 | $15.43 | 773577 |
| 2025-01-31 | 44.25 | $15.45 | 887146 |
| 2025-01-30 | 45.50 | $15.50 | 407439 |
| 2025-01-29 | 42.73 | $15.41 | 359900 |
| 2025-01-28 | 43.91 | $15.46 | 413329 |
| 2025-01-27 | 43.31 | $15.44 | 438000 |
| 2025-01-24 | 48.43 | $15.65 | 310204 |
| 2025-01-23 | 49.49 | $15.69 | 309700 |
| 2025-01-22 | 50.28 | $15.72 | 274200 |
| 2025-01-21 | 49.26 | $15.68 | 247921 |
| 2025-01-17 | 48.51 | $15.65 | 428847 |
| 2025-01-16 | 46.76 | $15.58 | 322900 |
| 2025-01-15 | 46.98 | $15.59 | 403300 |
| 2025-01-14 | 48.03 | $15.64 | 590929 |
| 2025-01-13 | 45.96 | $15.55 | 645692 |
| 2025-01-10 | 43.33 | $15.44 | 395437 |
| 2025-01-08 | 44.07 | $15.48 | 367900 |
| 2025-01-07 | 41.46 | $15.37 | 426700 |
| 2025-01-06 | 43.02 | $15.46 | 458232 |
| 2025-01-03 | 42.79 | $15.45 | 332434 |
| 2025-01-02 | 37.06 | $15.21 | 412257 |
| 2024-12-31 | 35.53 | $15.15 | 676700 |
| 2024-12-30 | 34.26 | $15.10 | 847950 |
| 2024-12-27 | 37.64 | $15.34 | 606800 |
| 2024-12-26 | 40.82 | $15.54 | 751300 |
| 2024-12-24 | 42.71 | $15.65 | 563800 |
| 2024-12-23 | 31.49 | $15.24 | 806800 |
| 2024-12-20 | 31.64 | $15.25 | 806807 |
| 2024-12-19 | 29.18 | $15.17 | 496830 |
| 2024-12-18 | 31.90 | $15.37 | 675822 |
| 2024-12-17 | 37.55 | $15.71 | 721305 |
| 2024-12-16 | 43.34 | $15.98 | 476106 |
| 2024-12-13 | 53.14 | $16.32 | 528946 |
| 2024-12-12 | 52.84 | $16.31 | 434800 |
| 2024-12-11 | 54.83 | $16.37 | 436009 |
| 2024-12-10 | 52.87 | $16.30 | 367142 |
| 2024-12-09 | 53.82 | $16.33 | 348913 |
| 2024-12-06 | 50.73 | $16.22 | 406879 |
| 2024-12-05 | 53.19 | $16.30 | 265100 |
| 2024-12-04 | 52.37 | $16.27 | 353233 |
| 2024-12-03 | 49.55 | $16.17 | 265849 |
| 2024-12-02 | 51.88 | $16.25 | 729500 |
| 2024-11-29 | 53.68 | $16.31 | 458400 |
| 2024-11-27 | 50.12 | $16.18 | 283159 |
| 2024-11-26 | 49.27 | $16.15 | 247900 |
| 2024-11-25 | 50.36 | $16.19 | 228200 |
| 2024-11-22 | 48.18 | $16.11 | 263300 |
| 2024-11-21 | 45.92 | $16.03 | 250200 |
| 2024-11-20 | 42.66 | $15.92 | 432740 |
| 2024-11-19 | 44.76 | $16.01 | 420730 |
| 2024-11-18 | 45.47 | $16.04 | 268784 |
| 2024-11-15 | 45.93 | $16.06 | 404800 |
| 2024-11-14 | 55.22 | $16.41 | 553105 |
| 2024-11-13 | 52.34 | $16.30 | 385836 |
| 2024-11-12 | 52.08 | $16.29 | 394451 |
| 2024-11-11 | 53.50 | $16.34 | 410314 |
| 2024-11-08 | 52.51 | $16.30 | 444104 |
| 2024-11-07 | 52.51 | $16.30 | 308383 |
| 2024-11-06 | 48.59 | $16.14 | 331349 |
| 2024-11-05 | 40.74 | $15.87 | 282038 |
| 2024-11-04 | 41.63 | $15.91 | 313526 |
| 2024-11-01 | 44.41 | $16.03 | 502600 |
| 2024-10-31 | 40.65 | $15.91 | 443900 |
| 2024-10-30 | 42.00 | $15.97 | 365303 |
| 2024-10-29 | 34.40 | $15.75 | 575346 |
| 2024-10-28 | 35.82 | $15.82 | 602200 |
| 2024-10-25 | 42.47 | $16.10 | 230847 |
| 2024-10-24 | 43.01 | $16.12 | 222900 |
| 2024-10-23 | 42.31 | $16.10 | 255516 |
| 2024-10-22 | 44.66 | $16.19 | 267599 |
| 2024-10-21 | 44.92 | $16.20 | 298200 |
| 2024-10-18 | 47.30 | $16.29 | 350100 |
| 2024-10-17 | 45.47 | $16.23 | 328400 |
| 2024-10-16 | 46.23 | $16.26 | 317741 |
| 2024-10-15 | 45.94 | $16.25 | 354564 |
| 2024-10-14 | 57.63 | $16.65 | 534818 |
| 2024-10-11 | 52.78 | $16.48 | 360595 |
| 2024-10-10 | 52.48 | $16.47 | 396362 |
| 2024-10-09 | 52.80 | $16.48 | 253738 |
| 2024-10-08 | 51.67 | $16.44 | 366100 |
| 2024-10-07 | 50.83 | $16.41 | 330315 |
| 2024-10-04 | 52.27 | $16.46 | 270100 |
| 2024-10-03 | 50.13 | $16.38 | 311731 |
| 2024-10-02 | 51.50 | $16.43 | 287618 |
| 2024-10-01 | 54.32 | $16.53 | 682821 |
| 2024-09-30 | 52.33 | $16.45 | 668600 |
| 2024-09-27 | 50.55 | $16.38 | 236300 |
| 2024-09-26 | 47.61 | $16.27 | 271600 |
| 2024-09-25 | 47.07 | $16.25 | 400138 |
| 2024-09-24 | 50.28 | $16.38 | 311200 |
| 2024-09-23 | 50.79 | $16.40 | 283138 |
| 2024-09-20 | 51.04 | $16.41 | 444105 |
| 2024-09-19 | 49.66 | $16.35 | 416877 |
| 2024-09-18 | 47.79 | $16.27 | 351735 |
| 2024-09-17 | 48.00 | $16.28 | 369811 |
| 2024-09-16 | 51.69 | $16.45 | 480500 |
| 2024-09-13 | 58.47 | $16.72 | 394240 |
| 2024-09-12 | 56.67 | $16.63 | 401100 |
| 2024-09-11 | 55.24 | $16.56 | 364800 |
| 2024-09-10 | 54.42 | $16.52 | 309400 |
| 2024-09-09 | 53.61 | $16.48 | 233905 |
| 2024-09-06 | 51.15 | $16.36 | 400115 |
| 2024-09-05 | 52.47 | $16.42 | 280600 |
| 2024-09-04 | 53.35 | $16.46 | 522561 |
| 2024-09-03 | 53.99 | $16.49 | 577339 |
| 2024-08-30 | 56.12 | $16.59 | 445901 |
| 2024-08-29 | 52.75 | $16.40 | 313600 |
| 2024-08-28 | 49.24 | $16.22 | 274100 |
| 2024-08-27 | 52.10 | $16.36 | 265000 |
| 2024-08-26 | 52.93 | $16.40 | 348200 |
| 2024-08-23 | 53.54 | $16.43 | 241505 |
| 2024-08-22 | 51.97 | $16.34 | 151900 |
| 2024-08-21 | 51.27 | $16.30 | 149741 |
| 2024-08-20 | 50.41 | $16.25 | 196300 |
| 2024-08-19 | 49.22 | $16.18 | 332100 |
| 2024-08-16 | 44.34 | $15.91 | 214800 |
| 2024-08-15 | 45.10 | $15.96 | 332608 |
| 2024-08-14 | 44.19 | $15.91 | 992900 |
| 2024-08-13 | 46.85 | $16.09 | 321100 |
| 2024-08-12 | 49.04 | $16.23 | 298145 |
| 2024-08-09 | 44.66 | $15.98 | 306100 |
| 2024-08-08 | 47.95 | $16.19 | 201494 |
| 2024-08-07 | 42.17 | $15.89 | 455482 |
| 2024-08-06 | 44.19 | $16.02 | 264010 |
| 2024-08-05 | 39.76 | $15.81 | 645700 |
| 2024-08-02 | 45.85 | $16.18 | 276417 |
| 2024-08-01 | 50.40 | $16.41 | 622000 |
| 2024-07-31 | 50.20 | $16.40 | 589645 |
| 2024-07-30 | 48.79 | $16.33 | 189212 |
| 2024-07-29 | 45.46 | $16.17 | 271600 |
| 2024-07-26 | 45.99 | $16.20 | 194600 |
| 2024-07-25 | 42.57 | $16.04 | 438934 |
| 2024-07-24 | 40.80 | $15.96 | 600800 |
| 2024-07-23 | 47.83 | $16.36 | 437604 |
| 2024-07-22 | 51.41 | $16.53 | 266980 |
| 2024-07-19 | 50.80 | $16.50 | 1.3M |
| 2024-07-18 | 48.08 | $16.37 | 366200 |
| 2024-07-17 | 53.96 | $16.64 | 393716 |
| 2024-07-16 | 55.39 | $16.70 | 527711 |
| 2024-07-15 | 57.81 | $16.80 | 510522 |
| 2024-07-12 | 57.46 | $16.78 | 255646 |
| 2024-07-11 | 57.12 | $16.76 | 306416 |
| 2024-07-10 | 58.69 | $16.83 | 422000 |
| 2024-07-09 | 57.74 | $16.77 | 440844 |
| 2024-07-08 | 62.99 | $17.00 | 376439 |
| 2024-07-05 | 60.78 | $16.85 | 563143 |
| 2024-07-03 | 56.69 | $16.60 | 189600 |
| 2024-07-02 | 56.17 | $16.57 | 282800 |
| 2024-07-01 | 57.04 | $16.61 | 596331 |
| 2024-06-28 | 53.63 | $16.41 | 789300 |
| 2024-06-27 | 54.87 | $16.47 | 365900 |
| 2024-06-26 | 52.98 | $16.36 | 471200 |
| 2024-06-25 | 47.46 | $16.07 | 254800 |
| 2024-06-24 | 46.43 | $16.02 | 261410 |
| 2024-06-21 | 43.92 | $15.90 | 290400 |
| 2024-06-20 | 44.08 | $15.91 | 453700 |
| 2024-06-18 | 46.90 | $16.08 | 349534 |
| 2024-06-17 | 46.90 | $16.08 | 349500 |
| 2024-06-14 | 48.55 | $16.18 | 330407 |
| 2024-06-13 | 59.46 | $16.73 | 299705 |
| 2024-06-12 | 57.48 | $16.61 | 348700 |
| 2024-06-11 | 58.38 | $16.65 | 248100 |
| 2024-06-10 | 57.91 | $16.62 | 423900 |
| 2024-06-07 | 55.35 | $16.46 | 270800 |
| 2024-06-06 | 55.75 | $16.48 | 387237 |
| 2024-06-05 | 56.53 | $16.52 | 379359 |
| 2024-06-04 | 58.89 | $16.64 | 391949 |
| 2024-06-03 | 61.31 | $16.76 | 438500 |
| 2024-05-31 | 57.88 | $16.51 | 404300 |
| 2024-05-30 | 55.47 | $16.35 | 614100 |
| 2024-05-29 | 57.42 | $16.45 | 657928 |
| 2024-05-28 | 63.09 | $16.72 | 1.1M |
| 2024-05-24 | 67.56 | $16.91 | 689447 |
| 2024-05-23 | 65.48 | $16.74 | 997847 |
| 2024-05-22 | 62.82 | $16.54 | 637700 |
| 2024-05-21 | 58.07 | $16.23 | 361745 |
| 2024-05-20 | 62.74 | $16.42 | 713400 |
| 2024-05-17 | 50.09 | $15.79 | 249200 |
| 2024-05-16 | 51.14 | $15.83 | 182400 |
| 2024-05-15 | 54.09 | $15.94 | 252027 |
| 2024-05-14 | 52.18 | $15.86 | 258500 |
| 2024-05-13 | 52.97 | $15.89 | 201000 |
| 2024-05-10 | 55.89 | $16.00 | 150700 |
| 2024-05-09 | 56.98 | $16.04 | 148500 |
| 2024-05-08 | 57.78 | $16.07 | 121100 |
| 2024-05-07 | 57.21 | $16.04 | 152420 |
| 2024-05-06 | 55.29 | $15.94 | 229400 |
| 2024-05-03 | 55.10 | $15.93 | 179000 |
| 2024-05-02 | 52.80 | $15.81 | 185300 |
| 2024-05-01 | 52.22 | $15.78 | 611326 |
| 2024-04-30 | 44.17 | $15.41 | 228245 |
| 2024-04-29 | 47.02 | $15.55 | 152100 |
| 2024-04-26 | 44.59 | $15.45 | 174500 |
| 2024-04-25 | 43.11 | $15.39 | 216000 |
| 2024-04-24 | 44.04 | $15.44 | 132800 |
| 2024-04-23 | 44.41 | $15.46 | 151700 |
| 2024-04-22 | 40.91 | $15.31 | 291622 |
| 2024-04-19 | 39.95 | $15.27 | 173921 |
| 2024-04-18 | 41.55 | $15.37 | 183600 |
| 2024-04-17 | 41.55 | $15.37 | 167400 |
| 2024-04-16 | 40.69 | $15.33 | 400628 |
| 2024-04-15 | 43.25 | $15.50 | 288127 |
| 2024-04-12 | 43.71 | $15.53 | 426164 |
| 2024-04-11 | 53.01 | $16.05 | 328301 |
| 2024-04-10 | 49.89 | $15.89 | 222500 |
| 2024-04-09 | 54.15 | $16.09 | 195000 |
| 2024-04-08 | 55.28 | $16.14 | 173740 |
| 2024-04-05 | 54.92 | $16.12 | 184100 |
| 2024-04-04 | 53.34 | $16.03 | 311692 |
| 2024-04-03 | 61.81 | $16.40 | 142957 |
| 2024-04-02 | 65.55 | $16.54 | 303423 |
| 2024-04-01 | 67.50 | $16.61 | 391800 |
| 2024-03-28 | 68.88 | $16.66 | 2.2M |
| 2024-03-27 | 64.13 | $16.32 | 269773 |
| 2024-03-26 | 61.14 | $16.14 | 265600 |
| 2024-03-25 | 66.39 | $16.32 | 320277 |
| 2024-03-22 | 64.80 | $16.22 | 259119 |
| 2024-03-21 | 63.65 | $16.15 | 275700 |
| 2024-03-20 | 61.25 | $16.01 | 500424 |
| 2024-03-19 | 52.54 | $15.60 | 238700 |
| 2024-03-18 | 49.65 | $15.49 | 185900 |
| 2024-03-15 | 49.39 | $15.48 | 148500 |
| 2024-03-14 | 49.64 | $15.49 | 362418 |
| 2024-03-13 | 60.67 | $15.87 | 223800 |
| 2024-03-12 | 57.35 | $15.73 | 1.5M |
| 2024-03-11 | 59.40 | $15.79 | 145527 |
| 2024-03-08 | 60.77 | $15.83 | 137900 |
| 2024-03-07 | 60.33 | $15.81 | 156000 |
| 2024-03-06 | 56.68 | $15.65 | 152400 |
| 2024-03-05 | 54.45 | $15.56 | 232200 |
| 2024-03-04 | 58.26 | $15.68 | 137327 |
| 2024-03-01 | 60.61 | $15.75 | 340536 |
| 2024-02-29 | 55.76 | $15.55 | 234738 |
| 2024-02-28 | 54.71 | $15.51 | 379336 |
| 2024-02-27 | 60.56 | $15.68 | 369204 |
| 2024-02-26 | 59.09 | $15.62 | 213424 |
| 2024-02-23 | 59.44 | $15.63 | 193143 |
| 2024-02-22 | 57.02 | $15.53 | 457400 |
| 2024-02-21 | 53.03 | $15.38 | 303117 |
| 2024-02-20 | 54.31 | $15.42 | 509600 |
| 2024-02-16 | 58.31 | $15.54 | 156602 |
| 2024-02-15 | 58.65 | $15.55 | 189121 |
| 2024-02-14 | 57.22 | $15.49 | 308500 |
| 2024-02-13 | 60.54 | $15.59 | 316400 |
| 2024-02-12 | 64.83 | $15.71 | 165228 |
| 2024-02-09 | 62.07 | $15.58 | 230600 |
| 2024-02-08 | 61.17 | $15.54 | 230623 |
| 2024-02-07 | 64.79 | $15.64 | 181617 |
| 2024-02-06 | 61.55 | $15.49 | 194400 |
| 2024-02-05 | 60.40 | $15.44 | 227100 |
| 2024-02-02 | 58.75 | $15.37 | 440500 |
| 2024-02-01 | 65.81 | $15.56 | 351000 |
| 2024-01-31 | 59.76 | $15.31 | 332700 |
| 2024-01-30 | 68.51 | $15.50 | 216700 |
| 2024-01-29 | 67.56 | $15.46 | 228300 |
| 2024-01-26 | 64.51 | $15.34 | 330401 |
| 2024-01-25 | 67.52 | $15.40 | 206400 |
| 2024-01-24 | 65.75 | $15.33 | 248700 |
| 2024-01-23 | 63.01 | $15.23 | 292100 |
| 2024-01-22 | 61.55 | $15.18 | 441900 |
| 2024-01-19 | 59.73 | $15.12 | 424100 |
| 2024-01-18 | 56.13 | $15.01 | 233931 |
| 2024-01-17 | 53.61 | $14.94 | 216900 |
| 2024-01-16 | 54.03 | $14.95 | 256816 |
| 2024-01-12 | 55.69 | $14.99 | 318200 |
| 2024-01-11 | 54.02 | $14.94 | 381940 |
| 2024-01-10 | 57.31 | $15.02 | 469949 |
| 2024-01-09 | 58.58 | $15.05 | 333206 |
| 2024-01-08 | 56.44 | $14.98 | 265900 |
| 2024-01-05 | 51.31 | $14.83 | 290400 |
| 2024-01-04 | 53.71 | $14.89 | 205700 |
| 2024-01-03 | 51.56 | $14.83 | 278700 |
| 2024-01-02 | 54.36 | $14.90 | 211133 |
| 2023-12-29 | 56.44 | $14.95 | 747600 |
| 2023-12-28 | 54.11 | $14.88 | 484746 |
| 2023-12-27 | 57.46 | $14.96 | 429619 |
| 2023-12-26 | 56.82 | $14.94 | 432543 |
| 2023-12-22 | 57.64 | $14.96 | 329433 |
| 2023-12-21 | 59.26 | $15.00 | 574920 |
| 2023-12-20 | 56.34 | $14.90 | 437700 |
| 2023-12-19 | 59.16 | $14.97 | 377619 |
| 2023-12-18 | 58.88 | $14.96 | 405842 |
| 2023-12-15 | 54.45 | $14.81 | 536400 |
| 2023-12-14 | 55.98 | $14.85 | 461300 |
| 2023-12-13 | 61.73 | $14.99 | 358600 |
| 2023-12-12 | 61.46 | $14.98 | 271910 |
| 2023-12-11 | 61.88 | $14.99 | 355126 |
| 2023-12-08 | 61.38 | $14.97 | 417603 |
| 2023-12-07 | 59.65 | $14.90 | 265981 |
| 2023-12-06 | 57.03 | $14.80 | 294900 |
| 2023-12-05 | 58.84 | $14.85 | 427700 |
| 2023-12-04 | 61.45 | $14.92 | 292911 |
| 2023-12-01 | 63.74 | $14.98 | 428900 |
| 2023-11-30 | 59.15 | $14.79 | 350304 |
| 2023-11-29 | 58.63 | $14.77 | 351300 |
| 2023-11-28 | 56.51 | $14.69 | 267083 |
| 2023-11-27 | 56.24 | $14.68 | 570931 |
| 2023-11-24 | 55.99 | $14.67 | 170600 |
| 2023-11-22 | 56.30 | $14.68 | 805200 |
| 2023-11-21 | 56.60 | $14.69 | 226700 |
| 2023-11-20 | 58.99 | $14.77 | 192900 |
| 2023-11-17 | 57.50 | $14.70 | 225791 |
| 2023-11-16 | 56.64 | $14.66 | 263200 |
| 2023-11-15 | 58.03 | $14.71 | 557720 |
| 2023-11-14 | 58.30 | $14.72 | 232600 |
| 2023-11-13 | 56.96 | $14.65 | 251015 |
| 2023-11-10 | 56.96 | $14.65 | 279840 |
| 2023-11-09 | 51.77 | $14.39 | 267532 |
| 2023-11-08 | 55.97 | $14.56 | 217800 |
| 2023-11-07 | 55.15 | $14.52 | 182200 |
| 2023-11-06 | 55.40 | $14.53 | 296600 |
| 2023-11-03 | 54.25 | $14.47 | 276200 |
| 2023-11-02 | 51.69 | $14.34 | 258000 |
| 2023-11-01 | 47.63 | $14.15 | 401634 |
| 2023-10-31 | 43.59 | $13.98 | 261900 |
| 2023-10-30 | 41.31 | $13.89 | 389300 |
| 2023-10-27 | 36.45 | $13.71 | 208000 |
| 2023-10-26 | 37.77 | $13.79 | 295200 |
| 2023-10-25 | 37.93 | $13.80 | 249100 |
| 2023-10-24 | 41.52 | $14.01 | 333306 |
| 2023-10-23 | 36.35 | $13.82 | 324202 |
| 2023-10-20 | 34.01 | $13.74 | 294200 |
| 2023-10-19 | 36.05 | $13.87 | 307600 |
| 2023-10-18 | 39.52 | $14.07 | 228100 |
| 2023-10-17 | 44.16 | $14.30 | 277818 |
| 2023-10-16 | 46.88 | $14.42 | 230000 |
| 2023-10-13 | 42.07 | $14.25 | 258011 |
| 2023-10-12 | 46.55 | $14.44 | 409100 |
| 2023-10-11 | 47.82 | $14.49 | 304733 |
| 2023-10-10 | 46.14 | $14.43 | 225300 |
| 2023-10-09 | 47.10 | $14.47 | 207402 |
| 2023-10-06 | 44.93 | $14.39 | 308600 |
| 2023-10-05 | 36.91 | $14.13 | 304725 |
| 2023-10-04 | 37.51 | $14.16 | 260508 |
| 2023-10-03 | 31.14 | $13.98 | 679842 |
| 2023-10-02 | 39.67 | $14.38 | 310700 |
| 2023-09-29 | 42.73 | $14.49 | 341417 |
| 2023-09-28 | 38.65 | $14.39 | 333727 |
| 2023-09-27 | 32.21 | $14.25 | 319900 |
| 2023-09-26 | 31.24 | $14.23 | 386900 |
| 2023-09-25 | 34.55 | $14.37 | 208649 |
| 2023-09-22 | 32.61 | $14.33 | 284909 |
| 2023-09-21 | 32.61 | $14.33 | 270800 |
| 2023-09-20 | 37.08 | $14.51 | 762043 |
| 2023-09-19 | 37.62 | $14.53 | 334200 |
| 2023-09-18 | 37.18 | $14.52 | 266544 |
| 2023-09-15 | 35.46 | $14.48 | 276334 |
| 2023-09-14 | 34.18 | $14.45 | 360751 |
| 2023-09-13 | 38.28 | $14.62 | 562914 |
| 2023-09-12 | 39.89 | $14.68 | 247500 |
| 2023-09-11 | 41.54 | $14.74 | 475428 |
| 2023-09-08 | 40.76 | $14.72 | 423600 |
| 2023-09-07 | 39.22 | $14.68 | 256300 |
| 2023-09-06 | 41.53 | $14.77 | 183400 |
| 2023-09-05 | 45.17 | $14.90 | 193529 |
| 2023-09-01 | 50.33 | $15.06 | 273200 |
| 2023-08-31 | 44.70 | $14.91 | 252900 |
| 2023-08-30 | 46.71 | $14.97 | 218800 |
| 2023-08-29 | 45.55 | $14.94 | 163200 |
| 2023-08-28 | 41.07 | $14.83 | 199625 |
| 2023-08-25 | 41.37 | $14.84 | 184206 |
| 2023-08-24 | 37.54 | $14.75 | 170619 |
| 2023-08-23 | 40.32 | $14.85 | 170716 |
| 2023-08-22 | 38.59 | $14.81 | 154800 |
| 2023-08-21 | 41.13 | $14.90 | 90100 |
| 2023-08-18 | 39.01 | $14.85 | 94047 |
| 2023-08-17 | 39.01 | $14.85 | 188139 |
| 2023-08-16 | 41.72 | $14.95 | 137100 |
| 2023-08-15 | 44.67 | $15.05 | 183600 |
| 2023-08-14 | 46.22 | $15.10 | 180800 |
| 2023-08-11 | 47.48 | $15.14 | 145700 |
| 2023-08-10 | 50.40 | $15.23 | 209200 |
| 2023-08-09 | 51.06 | $15.25 | 219246 |
| 2023-08-08 | 50.75 | $15.24 | 291900 |
| 2023-08-07 | 57.25 | $15.43 | 178000 |
| 2023-08-04 | 54.95 | $15.35 | 307227 |
| 2023-08-03 | 49.43 | $15.18 | 175100 |
| 2023-08-02 | 50.82 | $15.22 | 207208 |
| 2023-08-01 | 56.48 | $15.37 | 254706 |
| 2023-07-31 | 56.48 | $15.37 | 253443 |
| 2023-07-28 | 56.48 | $15.37 | 188344 |
| 2023-07-27 | 50.14 | $15.17 | 390825 |
| 2023-07-26 | 52.31 | $15.23 | 225800 |
| 2023-07-25 | 49.90 | $15.16 | 304500 |
| 2023-07-24 | 49.56 | $15.15 | 143217 |
| 2023-07-21 | 47.49 | $15.09 | 701816 |
| 2023-07-20 | 50.43 | $15.18 | 262500 |
| 2023-07-19 | 52.49 | $15.24 | 242600 |
| 2023-07-18 | 52.18 | $15.23 | 214846 |
| 2023-07-17 | 51.28 | $15.20 | 190041 |
| 2023-07-14 | 51.28 | $15.20 | 151836 |
| 2023-07-13 | 55.37 | $15.33 | 225800 |
| 2023-07-12 | 58.44 | $15.42 | 255902 |
| 2023-07-11 | 56.40 | $15.34 | 141118 |
| 2023-07-10 | 55.36 | $15.30 | 318207 |
| 2023-07-07 | 52.68 | $15.20 | 160800 |
| 2023-07-06 | 52.68 | $15.20 | 231500 |
| 2023-07-05 | 57.34 | $15.35 | 227600 |
| 2023-07-03 | 56.85 | $15.33 | 123900 |
| 2023-06-30 | 54.91 | $15.25 | 218000 |
| 2023-06-29 | 52.63 | $15.16 | 236448 |
| 2023-06-28 | 51.07 | $15.10 | 274606 |
| 2023-06-27 | 50.81 | $15.09 | 206800 |
| 2023-06-26 | 49.03 | $15.02 | 190326 |
| 2023-06-23 | 49.27 | $15.03 | 103938 |
| 2023-06-22 | 52.74 | $15.17 | 801000 |
| 2023-06-21 | 51.58 | $15.12 | 302428 |
| 2023-06-20 | 51.82 | $15.13 | 215210 |
| 2023-06-16 | 53.24 | $15.19 | 275524 |
| 2023-06-15 | 53.24 | $15.19 | 347200 |
| 2023-06-14 | 51.02 | $15.08 | 200600 |
| 2023-06-13 | 55.82 | $15.29 | 605300 |
| 2023-06-12 | 59.36 | $15.43 | 391561 |
| 2023-06-09 | 54.90 | $15.20 | 189100 |
| 2023-06-08 | 56.70 | $15.27 | 128245 |
| 2023-06-07 | 56.31 | $15.25 | 260800 |
| 2023-06-06 | 57.54 | $15.30 | 481800 |
| 2023-06-05 | 53.50 | $15.09 | 148924 |
| 2023-06-02 | 53.09 | $15.07 | 151700 |
| 2023-06-01 | 49.78 | $14.91 | 214100 |
| 2023-05-31 | 46.64 | $14.77 | 332911 |
| 2023-05-30 | 48.28 | $14.85 | 473600 |
| 2023-05-26 | 55.43 | $15.16 | 198936 |
| 2023-05-25 | 47.58 | $14.83 | 206900 |
| 2023-05-24 | 43.88 | $14.70 | 202816 |
| 2023-05-23 | 47.56 | $14.85 | 176800 |
| 2023-05-22 | 51.09 | $14.98 | 159810 |
| 2023-05-19 | 52.81 | $15.04 | 243800 |
| 2023-05-18 | 53.09 | $15.05 | 201737 |
| 2023-05-17 | 52.36 | $15.02 | 166541 |
| 2023-05-16 | 46.60 | $14.80 | 135300 |
| 2023-05-15 | 48.11 | $14.86 | 240235 |
| 2023-05-12 | 45.60 | $14.77 | 287817 |
| 2023-05-11 | 51.36 | $14.99 | 246534 |
| 2023-05-10 | 51.36 | $14.99 | 417500 |
| 2023-05-09 | 53.59 | $15.07 | 209232 |
| 2023-05-08 | 57.43 | $15.20 | 197000 |
| 2023-05-05 | 59.94 | $15.28 | 194800 |
| 2023-05-04 | 52.25 | $14.97 | 320100 |
| 2023-05-03 | 58.83 | $15.16 | 327132 |
| 2023-05-02 | 59.20 | $15.17 | 279207 |
| 2023-05-01 | 58.45 | $15.14 | 292700 |
| 2023-04-28 | 57.96 | $15.12 | 304232 |
| 2023-04-27 | 53.55 | $14.95 | 298600 |
| 2023-04-26 | 47.72 | $14.76 | 188740 |
| 2023-04-25 | 48.95 | $14.80 | 228006 |
| 2023-04-24 | 53.17 | $14.93 | 183337 |
| 2023-04-21 | 54.55 | $14.97 | 263100 |
| 2023-04-20 | 53.11 | $14.92 | 93500 |
| 2023-04-19 | 55.44 | $14.99 | 149700 |
| 2023-04-18 | 57.15 | $15.04 | 175100 |
| 2023-04-17 | 56.39 | $15.01 | 166200 |
| 2023-04-14 | 55.38 | $14.97 | 162830 |
| 2023-04-13 | 53.05 | $14.88 | 219946 |
| 2023-04-12 | 52.26 | $14.85 | 251539 |
| 2023-04-11 | 51.49 | $14.82 | 220800 |
| 2023-04-10 | 52.02 | $14.84 | 223449 |
| 2023-04-06 | 51.79 | $14.83 | 300400 |
| 2023-04-05 | 52.53 | $14.86 | 374300 |
| 2023-04-04 | 54.25 | $14.93 | 211300 |
| 2023-04-03 | 55.99 | $15.00 | 361342 |
| 2023-03-31 | 59.62 | $15.14 | 317135 |
| 2023-03-30 | 56.77 | $14.99 | 447200 |
| 2023-03-29 | 52.74 | $14.80 | 351428 |
| 2023-03-28 | 47.35 | $14.58 | 134900 |
| 2023-03-27 | 47.09 | $14.57 | 274500 |
| 2023-03-24 | 45.55 | $14.51 | 385530 |
| 2023-03-23 | 46.85 | $14.57 | 406200 |
| 2023-03-22 | 44.35 | $14.47 | 222030 |
| 2023-03-21 | 45.57 | $14.53 | 301300 |
| 2023-03-20 | 42.30 | $14.40 | 294200 |
| 2023-03-17 | 39.37 | $14.29 | 217327 |
| 2023-03-16 | 40.80 | $14.37 | 150768 |
| 2023-03-15 | 37.85 | $14.26 | 251441 |
| 2023-03-14 | 42.41 | $14.51 | 256214 |
| 2023-03-13 | 40.51 | $14.44 | 326622 |
| 2023-03-10 | 43.02 | $14.57 | 466700 |
| 2023-03-09 | 47.55 | $14.78 | 312100 |
| 2023-03-08 | 49.68 | $14.87 | 145131 |
| 2023-03-07 | 50.16 | $14.89 | 251610 |
| 2023-03-06 | 55.16 | $15.09 | 249600 |
| 2023-03-03 | 53.39 | $15.01 | 270000 |
| 2023-03-02 | 52.28 | $14.96 | 175300 |
| 2023-03-01 | 50.00 | $14.86 | 243900 |
| 2023-02-28 | 49.54 | $14.84 | 219639 |
| 2023-02-27 | 48.65 | $14.80 | 163900 |
| 2023-02-24 | 46.40 | $14.70 | 310800 |
| 2023-02-23 | 49.49 | $14.85 | 285500 |
| 2023-02-22 | 48.18 | $14.79 | 319938 |
| 2023-02-21 | 50.46 | $14.90 | 438426 |
| 2023-02-17 | 56.21 | $15.15 | 412400 |
| 2023-02-16 | 54.44 | $15.06 | 202500 |
| 2023-02-15 | 59.54 | $15.26 | 289000 |
| 2023-02-14 | 56.85 | $15.12 | 356700 |
| 2023-02-13 | 61.56 | $15.29 | 225800 |
| 2023-02-10 | 58.90 | $15.15 | 159600 |
| 2023-02-09 | 58.90 | $15.15 | 240700 |
| 2023-02-08 | 61.65 | $15.25 | 261900 |
| 2023-02-07 | 63.93 | $15.33 | 262519 |
| 2023-02-06 | 61.57 | $15.19 | 224600 |
| 2023-02-03 | 66.91 | $15.37 | 426800 |
| 2023-02-02 | 70.13 | $15.47 | 434828 |
| 2023-02-01 | 67.13 | $15.27 | 272800 |
| 2023-01-31 | 64.42 | $15.11 | 314122 |
| 2023-01-30 | 60.97 | $14.93 | 230000 |
| 2023-01-27 | 62.90 | $14.99 | 151900 |
| 2023-01-26 | 61.55 | $14.92 | 392214 |
| 2023-01-25 | 61.86 | $14.93 | 310735 |
| 2023-01-24 | 60.56 | $14.86 | 393600 |
| 2023-01-23 | 59.63 | $14.81 | 208000 |
| 2023-01-20 | 57.12 | $14.68 | 343809 |
| 2023-01-19 | 56.53 | $14.65 | 229400 |
| 2023-01-18 | 58.31 | $14.72 | 422600 |
| 2023-01-17 | 59.85 | $14.78 | 331800 |
| 2023-01-13 | 59.68 | $14.77 | 276431 |
| 2023-01-12 | 62.15 | $14.87 | 349107 |
| 2023-01-11 | 62.90 | $14.90 | 421811 |
| 2023-01-10 | 59.86 | $14.70 | 406333 |
| 2023-01-09 | 58.23 | $14.60 | 380600 |
| 2023-01-06 | 57.75 | $14.57 | 388406 |
| 2023-01-05 | 51.05 | $14.20 | 432400 |
| 2023-01-04 | 52.55 | $14.27 | 348400 |
| 2023-01-03 | 47.77 | $14.04 | 350314 |
| 2022-12-30 | 43.79 | $13.87 | 689300 |
| 2022-12-29 | 44.17 | $13.89 | 857516 |
| 2022-12-28 | 38.67 | $13.67 | 1.1M |
| 2022-12-27 | 40.94 | $13.80 | 962900 |
| 2022-12-23 | 41.83 | $13.85 | 606127 |
| 2022-12-22 | 40.60 | $13.80 | 807800 |
| 2022-12-21 | 43.21 | $13.95 | 800428 |
| 2022-12-20 | 40.54 | $13.84 | 951700 |
| 2022-12-19 | 41.55 | $13.90 | 752606 |
| 2022-12-16 | 44.16 | $14.05 | 625227 |
| 2022-12-15 | 46.97 | $14.20 | 504025 |
| 2022-12-14 | 53.66 | $14.51 | 501600 |
| 2022-12-13 | 54.37 | $14.54 | 735200 |
| 2022-12-12 | 53.39 | $14.49 | 547327 |
| 2022-12-09 | 51.41 | $14.39 | 506600 |
| 2022-12-08 | 53.35 | $14.48 | 525432 |
| 2022-12-07 | 50.39 | $14.33 | 580203 |
| 2022-12-06 | 50.18 | $14.32 | 462872 |
| 2022-12-05 | 52.40 | $14.43 | 919143 |
| 2022-12-02 | 56.02 | $14.60 | 568906 |
| 2022-12-01 | 58.98 | $14.73 | 393211 |
| 2022-11-30 | 58.01 | $14.67 | 636923 |
| 2022-11-29 | 52.27 | $14.35 | 551300 |
| 2022-11-28 | 55.18 | $14.48 | 847100 |
| 2022-11-25 | 54.99 | $14.47 | 163941 |
| 2022-11-23 | 54.82 | $14.46 | 464400 |
| 2022-11-22 | 53.62 | $14.39 | 615500 |
| 2022-11-21 | 51.15 | $14.25 | 850942 |
| 2022-11-18 | 51.71 | $14.28 | 402800 |
| 2022-11-17 | 51.20 | $14.25 | 365612 |
| 2022-11-16 | 52.96 | $14.35 | 527200 |
| 2022-11-15 | 54.39 | $14.43 | 380900 |
| 2022-11-14 | 54.24 | $14.42 | 495201 |
| 2022-11-11 | 55.77 | $14.51 | 464024 |
| 2022-11-10 | 54.41 | $14.41 | 464227 |
| 2022-11-09 | 47.01 | $13.93 | 387900 |
| 2022-11-08 | 52.97 | $14.28 | 479700 |
| 2022-11-07 | 49.86 | $14.10 | 459800 |
| 2022-11-04 | 47.29 | $13.96 | 396520 |
| 2022-11-03 | 44.59 | $13.82 | 775800 |
| 2022-11-02 | 45.70 | $13.89 | 638300 |
| 2022-11-01 | 55.01 | $14.39 | 470113 |
| 2022-10-31 | 54.31 | $14.35 | 400736 |
| 2022-10-28 | 54.92 | $14.38 | 339417 |
| 2022-10-27 | 51.99 | $14.21 | 369201 |
| 2022-10-26 | 51.11 | $14.16 | 286500 |
| 2022-10-25 | 52.58 | $14.24 | 460026 |
| 2022-10-24 | 50.90 | $14.14 | 377100 |
| 2022-10-21 | 46.76 | $13.91 | 415000 |
| 2022-10-20 | 43.62 | $13.75 | 511000 |
| 2022-10-19 | 43.22 | $13.73 | 330447 |
| 2022-10-18 | 45.83 | $13.90 | 691531 |
| 2022-10-17 | 40.40 | $13.63 | 632600 |
| 2022-10-14 | 38.23 | $13.53 | 469216 |
| 2022-10-13 | 43.69 | $13.89 | 958329 |
| 2022-10-12 | 38.08 | $13.65 | 232911 |
| 2022-10-11 | 37.84 | $13.64 | 551118 |
| 2022-10-10 | 35.41 | $13.54 | 408200 |
| 2022-10-07 | 34.69 | $13.51 | 313534 |
| 2022-10-06 | 37.06 | $13.69 | 587500 |
| 2022-10-05 | 39.64 | $13.87 | 612406 |
| 2022-10-04 | 40.69 | $13.94 | 2.0M |
| 2022-10-03 | 40.69 | $13.94 | 477527 |
| 2022-09-30 | 33.19 | $13.61 | 308100 |
| 2022-09-29 | 32.20 | $13.57 | 381100 |
| 2022-09-28 | 35.16 | $13.81 | 402219 |
| 2022-09-27 | 28.38 | $13.55 | 516100 |
| 2022-09-26 | 28.11 | $13.54 | 1.0M |
| 2022-09-23 | 30.44 | $13.75 | 542845 |
| 2022-09-22 | 32.38 | $13.91 | 314400 |
| 2022-09-21 | 33.13 | $13.97 | 451900 |
| 2022-09-20 | 34.53 | $14.08 | 293300 |
| 2022-09-19 | 36.67 | $14.24 | 284400 |
| 2022-09-16 | 35.72 | $14.20 | 484300 |
| 2022-09-15 | 37.73 | $14.35 | 250300 |
| 2022-09-14 | 40.16 | $14.52 | 286800 |
| 2022-09-13 | 40.90 | $14.57 | 163700 |
| 2022-09-12 | 48.50 | $15.02 | 279009 |
| 2022-09-09 | 48.29 | $15.01 | 243700 |
| 2022-09-08 | 48.48 | $15.02 | 337900 |
| 2022-09-07 | 47.35 | $14.96 | 408732 |
| 2022-09-06 | 42.14 | $14.70 | 370508 |
| 2022-09-02 | 40.64 | $14.63 | 188200 |
| 2022-09-01 | 40.92 | $14.65 | 261138 |
| 2022-08-31 | 41.48 | $14.69 | 329700 |
| 2022-08-30 | 42.59 | $14.77 | 389100 |
| 2022-08-29 | 45.16 | $14.95 | 238614 |
| 2022-08-26 | 45.46 | $14.97 | 234600 |
| 2022-08-25 | 50.37 | $15.29 | 292826 |
| 2022-08-24 | 47.68 | $15.13 | 378745 |
| 2022-08-23 | 47.51 | $15.12 | 412643 |
| 2022-08-22 | 46.03 | $15.03 | 244545 |
| 2022-08-19 | 51.41 | $15.38 | 252600 |
| 2022-08-18 | 57.03 | $15.69 | 260138 |
| 2022-08-17 | 56.89 | $15.68 | 281400 |
| 2022-08-16 | 60.56 | $15.87 | 378300 |
| 2022-08-15 | 59.11 | $15.76 | 259416 |
| 2022-08-12 | 57.63 | $15.65 | 165035 |
| 2022-08-11 | 58.92 | $15.72 | 331400 |
| 2022-08-10 | 56.68 | $15.55 | 294000 |
| 2022-08-09 | 53.42 | $15.32 | 283000 |
| 2022-08-08 | 55.31 | $15.43 | 235142 |
| 2022-08-05 | 56.87 | $15.52 | 396403 |
| 2022-08-04 | 57.74 | $15.57 | 395119 |
| 2022-08-03 | 56.87 | $15.50 | 298300 |
| 2022-08-02 | 54.98 | $15.35 | 399934 |
| 2022-08-01 | 53.96 | $15.27 | 366241 |
| 2022-07-29 | 54.25 | $15.29 | 360100 |
| 2022-07-28 | 50.56 | $15.00 | 561719 |
| 2022-07-27 | 51.10 | $15.04 | 300800 |
| 2022-07-26 | 47.22 | $14.75 | 343136 |
| 2022-07-25 | 50.50 | $15.00 | 269231 |
| 2022-07-22 | 55.01 | $15.31 | 329500 |
| 2022-07-21 | 56.71 | $15.42 | 459072 |
| 2022-07-20 | 51.23 | $15.00 | 422100 |
| 2022-07-19 | 53.53 | $15.15 | 293929 |
| 2022-07-18 | 47.23 | $14.73 | 443900 |
| 2022-07-15 | 42.27 | $14.45 | 643100 |
| 2022-07-14 | 38.33 | $14.25 | 407400 |
| 2022-07-13 | 42.00 | $14.52 | 287000 |
| 2022-07-12 | 46.21 | $14.79 | 213700 |
| 2022-07-11 | 46.21 | $14.79 | 323437 |
| 2022-07-08 | 49.34 | $14.98 | 252800 |
| 2022-07-07 | 47.38 | $14.87 | 153532 |
| 2022-07-06 | 44.00 | $14.69 | 215118 |
| 2022-07-05 | 44.00 | $14.69 | 317600 |
| 2022-07-01 | 44.43 | $14.72 | 328500 |
| 2022-06-30 | 43.21 | $14.65 | 545130 |
| 2022-06-29 | 41.45 | $14.55 | 433600 |
| 2022-06-28 | 38.94 | $14.41 | 447737 |
| 2022-06-27 | 39.75 | $14.48 | 549206 |
| 2022-06-24 | 40.32 | $14.53 | 479000 |
| 2022-06-23 | 36.53 | $14.31 | 433029 |
| 2022-06-22 | 35.29 | $14.24 | 554852 |
| 2022-06-21 | 35.86 | $14.30 | 435600 |
| 2022-06-17 | 34.69 | $14.23 | 434541 |
| 2022-06-16 | 35.12 | $14.28 | 517615 |
| 2022-06-15 | 39.99 | $14.79 | 475502 |
| 2022-06-14 | 35.67 | $14.53 | 492000 |
| 2022-06-13 | 36.34 | $14.60 | 482943 |
| 2022-06-10 | 42.01 | $15.13 | 264700 |
| 2022-06-09 | 44.76 | $15.35 | 281800 |
| 2022-06-08 | 47.87 | $15.58 | 304700 |
| 2022-06-07 | 51.90 | $15.85 | 261312 |
| 2022-06-06 | 51.61 | $15.83 | 252539 |
| 2022-06-03 | 51.34 | $15.81 | 455540 |
| 2022-06-02 | 55.54 | $16.09 | 345200 |
| 2022-06-01 | 52.79 | $15.88 | 296000 |
| 2022-05-31 | 52.12 | $15.83 | 366800 |
| 2022-05-27 | 53.27 | $15.91 | 336900 |
| 2022-05-26 | 51.09 | $15.74 | 664000 |
| 2022-05-25 | 44.59 | $15.29 | 663600 |
| 2022-05-24 | 43.15 | $15.20 | 399500 |
| 2022-05-23 | 42.52 | $15.16 | 627300 |
| 2022-05-20 | 41.76 | $15.11 | 299742 |
| 2022-05-19 | 43.06 | $15.23 | 424300 |
| 2022-05-18 | 41.02 | $15.09 | 488600 |
| 2022-05-17 | 44.14 | $15.38 | 489711 |
| 2022-05-16 | 36.90 | $14.92 | 380800 |
| 2022-05-13 | 37.61 | $14.99 | 493949 |
| 2022-05-12 | 35.44 | $14.86 | 569300 |
| 2022-05-11 | 35.10 | $14.84 | 706950 |
| 2022-05-10 | 37.77 | $15.13 | 480221 |
| 2022-05-09 | 36.02 | $15.02 | 358449 |
| 2022-05-06 | 42.27 | $15.63 | 507200 |
| 2022-05-05 | 39.83 | $15.48 | 291424 |
| 2022-05-04 | 44.35 | $15.86 | 373500 |
| 2022-05-03 | 38.99 | $15.55 | 384100 |
| 2022-05-02 | 37.51 | $15.47 | 325100 |
| 2022-04-29 | 38.51 | $15.56 | 361200 |
| 2022-04-28 | 43.37 | $15.96 | 534952 |
| 2022-04-27 | 34.09 | $15.49 | 286300 |
| 2022-04-26 | 34.55 | $15.53 | 377800 |
| 2022-04-25 | 37.02 | $15.74 | 365609 |
| 2022-04-22 | 35.98 | $15.69 | 376245 |
| 2022-04-21 | 39.31 | $15.96 | 351806 |
| 2022-04-20 | 41.33 | $16.11 | 421331 |
| 2022-04-19 | 40.56 | $16.07 | 482400 |
| 2022-04-18 | 38.44 | $15.96 | 514400 |
| 2022-04-14 | 38.25 | $15.95 | 297749 |
| 2022-04-13 | 40.88 | $16.17 | 343100 |
| 2022-04-12 | 40.35 | $16.14 | 411331 |
| 2022-04-11 | 40.18 | $16.13 | 298827 |
| 2022-04-08 | 43.36 | $16.40 | 232100 |
| 2022-04-07 | 48.81 | $16.80 | 826437 |
| 2022-04-06 | 42.84 | $16.45 | 639200 |
| 2022-04-05 | 44.10 | $16.54 | 388500 |
| 2022-04-04 | 47.16 | $16.75 | 191674 |
| 2022-04-01 | 45.09 | $16.63 | 219600 |
| 2022-03-31 | 43.87 | $16.56 | 245000 |
| 2022-03-30 | 44.82 | $16.63 | 292000 |
| 2022-03-29 | 45.48 | $16.68 | 307200 |
| 2022-03-28 | 40.27 | $16.37 | 204334 |
| 2022-03-25 | 40.09 | $16.36 | 250100 |
| 2022-03-24 | 41.12 | $16.45 | 362200 |
| 2022-03-23 | 40.80 | $16.43 | 158027 |
| 2022-03-22 | 41.45 | $16.49 | 244939 |
| 2022-03-21 | 40.25 | $16.41 | 185537 |
| 2022-03-18 | 41.56 | $16.54 | 189800 |
| 2022-03-17 | 39.84 | $16.42 | 233400 |
| 2022-03-16 | 36.27 | $16.18 | 382916 |
| 2022-03-15 | 32.80 | $15.96 | 508900 |
| 2022-03-14 | 29.83 | $15.78 | 487600 |
| 2022-03-11 | 33.59 | $16.26 | 194537 |
| 2022-03-10 | 35.64 | $16.49 | 331841 |
| 2022-03-09 | 37.73 | $16.71 | 218100 |
| 2022-03-08 | 31.86 | $16.37 | 259900 |
| 2022-03-07 | 32.20 | $16.41 | 272416 |
| 2022-03-04 | 36.65 | $16.89 | 304900 |
| 2022-03-03 | 41.65 | $17.33 | 338200 |
| 2022-03-02 | 38.38 | $17.15 | 282300 |
| 2022-03-01 | 35.91 | $17.02 | 225800 |
| 2022-02-28 | 37.56 | $17.17 | 241507 |
| 2022-02-25 | 38.68 | $17.27 | 256100 |
| 2022-02-24 | 35.38 | $17.09 | 546422 |
| 2022-02-23 | 28.69 | $16.76 | 354500 |
| 2022-02-22 | 29.66 | $16.87 | 348100 |
| 2022-02-18 | 32.73 | $17.19 | 253500 |
| 2022-02-17 | 33.98 | $17.31 | 317104 |
| 2022-02-16 | 35.94 | $17.49 | 319400 |
| 2022-02-15 | 36.05 | $17.50 | 402200 |
| 2022-02-14 | 35.11 | $17.45 | 509500 |
| 2022-02-11 | 37.86 | $17.71 | 246022 |
| 2022-02-10 | 41.41 | $18.01 | 265424 |
| 2022-02-09 | 45.77 | $18.33 | 211610 |
| 2022-02-08 | 41.18 | $18.08 | 200200 |
| 2022-02-07 | 41.72 | $18.12 | 116031 |
| 2022-02-04 | 40.23 | $18.04 | 172600 |
| 2022-02-03 | 38.57 | $17.95 | 218800 |
| 2022-02-02 | 44.31 | $18.39 | 336210 |
| 2022-02-01 | 45.48 | $18.47 | 221325 |
| 2022-01-31 | 42.98 | $18.33 | 180514 |
| 2022-01-28 | 38.37 | $18.09 | 187004 |
| 2022-01-27 | 34.60 | $17.91 | 600100 |
| 2022-01-26 | 32.42 | $17.81 | 350905 |
| 2022-01-25 | 30.89 | $17.74 | 357600 |
| 2022-01-24 | 32.17 | $17.87 | 473800 |
| 2022-01-21 | 32.87 | $17.94 | 587334 |
| 2022-01-20 | 40.25 | $18.56 | 209000 |
| 2022-01-19 | 40.81 | $18.60 | 353800 |
| 2022-01-18 | 42.07 | $18.69 | 257700 |
| 2022-01-14 | 45.62 | $18.93 | 212388 |
| 2022-01-13 | 49.59 | $19.17 | 137100 |
| 2022-01-12 | 54.90 | $19.45 | 303400 |
| 2022-01-11 | 52.48 | $19.31 | 209100 |
| 2022-01-10 | 48.76 | $19.11 | 242000 |
| 2022-01-07 | 49.50 | $19.15 | 146700 |
| 2022-01-06 | 49.32 | $19.14 | 293100 |
| 2022-01-05 | 48.97 | $19.12 | 220400 |
| 2022-01-04 | 56.55 | $19.53 | 515708 |
| 2022-01-03 | 55.43 | $19.46 | 288000 |
| 2021-12-31 | 55.28 | $19.45 | 987400 |
| 2021-12-30 | 51.91 | $19.24 | 765004 |
| 2021-12-29 | 47.63 | $19.00 | 1.2M |
| 2021-12-28 | 44.91 | $18.86 | 1.2M |
| 2021-12-27 | 46.55 | $18.96 | 986047 |
| 2021-12-23 | 43.62 | $18.81 | 949700 |
| 2021-12-22 | 37.05 | $18.51 | 1.2M |
| 2021-12-21 | 33.88 | $18.38 | 1.5M |
| 2021-12-20 | 31.88 | $18.30 | 890600 |
| 2021-12-17 | 34.35 | $18.50 | 926230 |
| 2021-12-16 | 33.12 | $18.45 | 1.1M |
| 2021-12-15 | 36.08 | $18.68 | 877812 |
| 2021-12-14 | 32.60 | $18.54 | 608407 |
| 2021-12-13 | 36.51 | $18.83 | 417213 |
| 2021-12-10 | 38.64 | $18.97 | 673700 |
| 2021-12-09 | 40.40 | $19.08 | 797500 |
| 2021-12-08 | 37.45 | $18.96 | 778033 |
| 2021-12-07 | 30.96 | $18.72 | 682605 |
| 2021-12-06 | 23.05 | $18.47 | 844700 |
| 2021-12-03 | 23.57 | $18.52 | 621508 |
| 2021-12-02 | 25.05 | $18.66 | 719038 |
| 2021-12-01 | 25.82 | $18.73 | 590100 |
| 2021-11-30 | 27.42 | $18.87 | 652041 |
| 2021-11-29 | 31.24 | $19.16 | 399516 |
| 2021-11-26 | 31.82 | $19.20 | 329740 |
| 2021-11-24 | 35.94 | $19.46 | 240212 |
| 2021-11-23 | 34.71 | $19.42 | 361500 |
| 2021-11-22 | 38.21 | $19.62 | 478509 |
| 2021-11-19 | 40.34 | $19.73 | 383724 |
| 2021-11-18 | 45.12 | $19.95 | 282204 |
| 2021-11-17 | 48.86 | $20.10 | 381107 |
| 2021-11-16 | 47.48 | $20.05 | 360433 |
| 2021-11-15 | 46.10 | $20.00 | 258200 |
| 2021-11-12 | 44.14 | $19.93 | 220323 |
| 2021-11-11 | 45.72 | $20.00 | 188702 |
| 2021-11-10 | 44.09 | $19.94 | 391000 |
| 2021-11-09 | 46.06 | $20.03 | 723700 |
| 2021-11-08 | 47.63 | $20.10 | 1.1M |
| 2021-11-05 | 48.75 | $20.15 | 838000 |
| 2021-11-04 | 48.52 | $20.14 | 385427 |
| 2021-11-03 | 52.83 | $20.33 | 197405 |
| 2021-11-02 | 53.06 | $20.34 | 332800 |
| 2021-11-01 | 52.25 | $20.30 | 443100 |
| 2021-10-29 | 48.91 | $20.14 | 421400 |
| 2021-10-28 | 40.50 | $19.80 | 316200 |
| 2021-10-27 | 36.09 | $19.65 | 396943 |
| 2021-10-26 | 36.43 | $19.67 | 581800 |
| 2021-10-25 | 34.05 | $19.59 | 347524 |
| 2021-10-22 | 34.98 | $19.65 | 434900 |
| 2021-10-21 | 35.14 | $19.66 | 339000 |
| 2021-10-20 | 34.32 | $19.63 | 529734 |
| 2021-10-19 | 31.32 | $19.52 | 520300 |
| 2021-10-18 | 29.37 | $19.45 | 410200 |
| 2021-10-15 | 29.37 | $19.45 | 399919 |
| 2021-10-14 | 31.57 | $19.64 | 388938 |
| 2021-10-13 | 29.45 | $19.56 | 399812 |
| 2021-10-12 | 29.45 | $19.56 | 362223 |
| 2021-10-11 | 30.74 | $19.68 | 280612 |
| 2021-10-08 | 33.26 | $19.90 | 190601 |
| 2021-10-07 | 35.00 | $20.04 | 217300 |
| 2021-10-06 | 35.76 | $20.10 | 202539 |
| 2021-10-05 | 36.78 | $20.18 | 300836 |
| 2021-10-04 | 32.70 | $20.00 | 365600 |
| 2021-10-01 | 33.50 | $20.07 | 380800 |
| 2021-09-30 | 35.01 | $20.20 | 399900 |
| 2021-09-29 | 30.68 | $20.01 | 634208 |
| 2021-09-28 | 24.11 | $19.75 | 749200 |
| 2021-09-27 | 25.81 | $19.94 | 1.2M |
| 2021-09-24 | 27.04 | $20.07 | 610952 |
| 2021-09-23 | 28.23 | $20.19 | 809346 |
| 2021-09-22 | 28.73 | $20.24 | 316634 |
| 2021-09-21 | 28.73 | $20.24 | 279139 |
| 2021-09-20 | 29.88 | $20.36 | 256740 |
| 2021-09-17 | 31.78 | $20.55 | 438400 |
| 2021-09-16 | 36.83 | $20.98 | 226125 |
| 2021-09-15 | 38.45 | $21.10 | 280100 |
| 2021-09-14 | 39.98 | $21.21 | 297500 |
| 2021-09-13 | 49.09 | $21.75 | 103100 |
| 2021-09-10 | 47.84 | $21.69 | 141400 |
| 2021-09-09 | 47.43 | $21.67 | 135600 |
| 2021-09-08 | 48.51 | $21.73 | 118849 |
| 2021-09-07 | 50.73 | $21.85 | 167344 |
| 2021-09-03 | 54.46 | $22.04 | 50000 |
| 2021-09-02 | 53.78 | $22.00 | 120800 |
| 2021-09-01 | 55.15 | $22.07 | 106400 |
| 2021-08-31 | 54.20 | $22.01 | 172200 |
| 2021-08-30 | 53.10 | $21.94 | 207100 |
| 2021-08-27 | 54.16 | $22.00 | 109900 |
| 2021-08-26 | 50.22 | $21.75 | 447215 |
| 2021-08-25 | 49.06 | $21.68 | 281046 |
| 2021-08-24 | 45.98 | $21.50 | 167727 |
| 2021-08-23 | 45.98 | $21.50 | 232700 |
| 2021-08-20 | 40.37 | $21.19 | 83600 |
| 2021-08-19 | 39.79 | $21.16 | 274000 |
| 2021-08-18 | 36.70 | $21.00 | 178102 |
| 2021-08-17 | 38.83 | $21.18 | 161500 |
| 2021-08-16 | 41.92 | $21.42 | 215200 |
| 2021-08-13 | 45.18 | $21.65 | 158400 |
| 2021-08-12 | 50.55 | $21.98 | 77838 |
| 2021-08-11 | 51.61 | $22.04 | 92832 |
| 2021-08-10 | 47.80 | $21.82 | 148120 |
| 2021-08-09 | 50.73 | $21.99 | 112200 |
| 2021-08-06 | 47.87 | $21.83 | 88245 |
| 2021-08-05 | 47.69 | $21.82 | 170500 |
| 2021-08-04 | 48.81 | $21.89 | 90500 |
| 2021-08-03 | 48.81 | $21.89 | 99600 |
| 2021-08-02 | 47.86 | $21.83 | 116708 |
| 2021-07-30 | 49.46 | $21.94 | 122700 |
| 2021-07-29 | 49.60 | $21.95 | 90900 |
| 2021-07-28 | 48.90 | $21.90 | 112532 |
| 2021-07-27 | 46.94 | $21.76 | 208640 |
| 2021-07-26 | 51.65 | $22.11 | 215348 |
| 2021-07-23 | 53.70 | $22.25 | 226000 |
| 2021-07-22 | 60.01 | $22.64 | 239712 |
| 2021-07-21 | 59.66 | $22.61 | 159200 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-92.50
2026-07-17
Close Price
$15.44
Vol: 2.8M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-50.77
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -92.50 | $15.44 | 2.8M |
| 2026-07-16 | -84.62 | $15.63 | 722697 |
| 2026-07-15 | -74.60 | $15.71 | 956000 |
| 2026-07-14 | -31.75 | $15.98 | 956500 |
| 2026-07-13 | -33.33 | $15.97 | 1.3M |
| 2026-07-10 | -9.52 | $16.12 | 570221 |
| 2026-07-09 | -28.57 | $16.00 | 531233 |
| 2026-07-08 | -48.57 | $15.84 | 514249 |
| 2026-07-07 | -40.00 | $15.90 | 543392 |
| 2026-07-06 | -26.39 | $15.99 | 610701 |
| 2026-07-02 | -58.33 | $15.76 | 588116 |
| 2026-07-01 | -48.61 | $15.83 | 790881 |
| 2026-06-30 | -34.72 | $15.93 | 1.5M |
| 2026-06-29 | 0.00 | $16.07 | 701128 |
| 2026-06-26 | -38.98 | $15.82 | 520715 |
| 2026-06-25 | -49.15 | $15.76 | 468455 |
| 2026-06-24 | -66.10 | $15.66 | 437715 |
| 2026-06-23 | -76.27 | $15.60 | 445100 |
| 2026-06-22 | -37.29 | $15.83 | 422156 |
| 2026-06-18 | -25.68 | $15.86 | 369025 |
| 2026-06-17 | -47.62 | $15.65 | 565242 |
| 2026-06-16 | -39.36 | $15.68 | 668621 |
| 2026-06-15 | -36.17 | $15.71 | 937491 |
| 2026-06-12 | 0.00 | $16.05 | 1.1M |
| 2026-06-11 | -2.30 | $15.96 | 869003 |
| 2026-06-10 | -43.68 | $15.60 | 706600 |
| 2026-06-09 | -43.68 | $15.60 | 914701 |
| 2026-06-08 | -24.14 | $15.77 | 707085 |
| 2026-06-05 | -59.77 | $15.46 | 642100 |
| 2026-06-04 | -41.38 | $15.62 | 600800 |
| 2026-06-03 | -34.48 | $15.68 | 847861 |
| 2026-06-02 | -9.20 | $15.90 | 698317 |
| 2026-06-01 | -4.60 | $15.94 | 565603 |
| 2026-05-29 | -6.67 | $15.92 | 717847 |
| 2026-05-28 | -8.43 | $15.82 | 486180 |
| 2026-05-27 | -20.62 | $15.69 | 562962 |
| 2026-05-26 | -25.25 | $15.64 | 602887 |
| 2026-05-22 | -36.27 | $15.52 | 367847 |
| 2026-05-21 | -38.84 | $15.49 | 423284 |
| 2026-05-20 | -42.48 | $15.41 | 408200 |
| 2026-05-19 | -61.16 | $15.15 | 891700 |
| 2026-05-18 | -47.93 | $15.31 | 894214 |
| 2026-05-15 | -40.50 | $15.40 | 1.0M |
| 2026-05-14 | -15.08 | $15.70 | 1.1M |
| 2026-05-13 | -1.65 | $15.72 | 755500 |
| 2026-05-12 | -1.69 | $15.69 | 731734 |
| 2026-05-11 | -10.17 | $15.59 | 766222 |
| 2026-05-08 | -10.00 | $15.52 | 610641 |
| 2026-05-07 | -16.36 | $15.45 | 594894 |
| 2026-05-06 | -8.18 | $15.54 | 1.5M |
| 2026-05-05 | 0.00 | $15.35 | 532092 |
| 2026-05-04 | -3.06 | $15.27 | 817840 |
| 2026-05-01 | -3.26 | $15.20 | 689200 |
| 2026-04-30 | -1.87 | $15.10 | 675952 |
| 2026-04-29 | -1.98 | $15.04 | 664382 |
| 2026-04-28 | -8.57 | $14.97 | 389001 |
| 2026-04-27 | -8.00 | $14.96 | 428483 |
| 2026-04-24 | -9.60 | $14.94 | 243208 |
| 2026-04-23 | -18.40 | $14.83 | 460460 |
| 2026-04-22 | -12.00 | $14.91 | 1.0M |
| 2026-04-21 | -16.80 | $14.85 | 417947 |
| 2026-04-20 | -20.80 | $14.80 | 312618 |
| 2026-04-17 | -20.80 | $14.80 | 522684 |
| 2026-04-16 | -34.40 | $14.63 | 709815 |
| 2026-04-15 | -24.80 | $14.75 | 592600 |
| 2026-04-14 | -2.40 | $15.03 | 703826 |
| 2026-04-13 | -0.91 | $14.90 | 565508 |
| 2026-04-10 | -0.92 | $14.89 | 391418 |
| 2026-04-09 | -14.05 | $14.85 | 568444 |
| 2026-04-08 | -33.58 | $14.72 | 456400 |
| 2026-04-07 | -58.16 | $14.40 | 430604 |
| 2026-04-06 | -55.32 | $14.44 | 452487 |
| 2026-04-02 | -64.54 | $14.31 | 419737 |
| 2026-04-01 | -64.05 | $14.36 | 458622 |
| 2026-03-31 | -80.00 | $14.13 | 1.3M |
| 2026-03-30 | -96.25 | $13.87 | 684835 |
| 2026-03-27 | -95.92 | $14.00 | 1.1M |
| 2026-03-26 | -100.00 | $14.22 | 686000 |
| 2026-03-25 | -77.12 | $14.50 | 478526 |
| 2026-03-24 | -93.22 | $14.31 | 666978 |
| 2026-03-23 | -84.48 | $14.43 | 585300 |
| 2026-03-20 | -100.00 | $14.25 | 738800 |
| 2026-03-19 | -87.10 | $14.60 | 865833 |
| 2026-03-18 | -89.16 | $14.67 | 721434 |
| 2026-03-17 | -74.70 | $14.79 | 483594 |
| 2026-03-16 | -89.16 | $14.67 | 881600 |
| 2026-03-13 | -97.53 | $14.62 | 779700 |
| 2026-03-12 | -58.02 | $14.94 | 1.1M |
| 2026-03-11 | -40.74 | $15.08 | 940259 |
| 2026-03-10 | -28.40 | $15.18 | 788638 |
| 2026-03-09 | -32.10 | $15.15 | 984600 |
| 2026-03-06 | -41.98 | $15.07 | 948100 |
| 2026-03-05 | -22.99 | $15.21 | 979228 |
| 2026-03-04 | -7.95 | $15.34 | 833440 |
| 2026-03-03 | -7.89 | $15.23 | 1.3M |
| 2026-03-02 | -15.79 | $15.17 | 860962 |
| 2026-02-27 | -12.16 | $15.18 | 804376 |
| 2026-02-26 | -14.86 | $15.16 | 588500 |
| 2026-02-25 | -21.62 | $15.11 | 586766 |
| 2026-02-24 | -31.08 | $15.04 | 434064 |
| 2026-02-23 | -52.70 | $14.88 | 505200 |
| 2026-02-20 | -52.70 | $14.88 | 506161 |
| 2026-02-19 | -58.11 | $14.84 | 444220 |
| 2026-02-18 | -38.14 | $14.90 | 372900 |
| 2026-02-17 | -48.45 | $14.80 | 1.1M |
| 2026-02-13 | -32.99 | $14.95 | 640205 |
| 2026-02-12 | -13.40 | $15.14 | 1.0M |
| 2026-02-11 | -3.19 | $15.21 | 1.2M |
| 2026-02-10 | -9.21 | $14.99 | 703300 |
| 2026-02-09 | -5.26 | $15.02 | 980723 |
| 2026-02-06 | -15.87 | $14.83 | 755149 |
| 2026-02-05 | -46.03 | $14.64 | 894920 |
| 2026-02-04 | -31.75 | $14.73 | 1.5M |
| 2026-02-03 | -53.97 | $14.59 | 985252 |
| 2026-02-02 | -33.33 | $14.72 | 1.2M |
| 2026-01-30 | -30.26 | $14.70 | 886135 |
| 2026-01-29 | -23.38 | $14.75 | 889528 |
| 2026-01-28 | -35.06 | $14.66 | 647900 |
| 2026-01-27 | -32.47 | $14.68 | 563900 |
| 2026-01-26 | -33.77 | $14.67 | 641582 |
| 2026-01-23 | -33.33 | $14.67 | 692035 |
| 2026-01-22 | -35.37 | $14.64 | 540192 |
| 2026-01-21 | -52.44 | $14.50 | 748249 |
| 2026-01-20 | -68.29 | $14.37 | 873500 |
| 2026-01-16 | -15.85 | $14.80 | 1.2M |
| 2026-01-15 | -8.22 | $14.78 | 770900 |
| 2026-01-14 | -4.92 | $14.69 | 594161 |
| 2026-01-13 | -1.82 | $14.65 | 671101 |
| 2026-01-12 | -4.00 | $14.59 | 615864 |
| 2026-01-09 | -19.05 | $14.45 | 556224 |
| 2026-01-08 | -30.95 | $14.40 | 492707 |
| 2026-01-07 | -32.61 | $14.42 | 464000 |
| 2026-01-06 | -32.61 | $14.42 | 595029 |
| 2026-01-05 | -50.00 | $14.34 | 577900 |
| 2026-01-02 | -56.52 | $14.31 | 998621 |
| 2025-12-31 | -89.13 | $14.16 | 1.1M |
| 2025-12-30 | -67.39 | $14.26 | 940723 |
| 2025-12-29 | -80.43 | $14.20 | 907743 |
| 2025-12-26 | -71.74 | $14.24 | 506080 |
| 2025-12-24 | -80.43 | $14.20 | 460800 |
| 2025-12-23 | -84.31 | $14.14 | 1.1M |
| 2025-12-22 | -48.48 | $14.25 | 773618 |
| 2025-12-19 | -14.29 | $14.45 | 579550 |
| 2025-12-18 | -29.76 | $14.32 | 586400 |
| 2025-12-17 | -45.24 | $14.19 | 676918 |
| 2025-12-16 | -29.76 | $14.32 | 737645 |
| 2025-12-15 | -26.19 | $14.35 | 767321 |
| 2025-12-12 | -26.19 | $14.35 | 626522 |
| 2025-12-11 | -21.28 | $14.47 | 467147 |
| 2025-12-10 | -27.45 | $14.47 | 946946 |
| 2025-12-09 | -22.55 | $14.52 | 502600 |
| 2025-12-08 | -24.51 | $14.50 | 494824 |
| 2025-12-05 | -20.59 | $14.54 | 429631 |
| 2025-12-04 | -23.53 | $14.51 | 553405 |
| 2025-12-03 | -22.55 | $14.52 | 440858 |
| 2025-12-02 | -35.29 | $14.39 | 482302 |
| 2025-12-01 | -32.41 | $14.46 | 980300 |
| 2025-11-28 | -40.74 | $14.37 | 674200 |
| 2025-11-26 | -49.07 | $14.28 | 792431 |
| 2025-11-25 | -58.33 | $14.18 | 471905 |
| 2025-11-24 | -68.52 | $14.07 | 501300 |
| 2025-11-21 | -80.56 | $13.94 | 708743 |
| 2025-11-20 | -100.00 | $13.84 | 496129 |
| 2025-11-19 | -93.10 | $14.00 | 418832 |
| 2025-11-18 | -97.65 | $13.98 | 1.1M |
| 2025-11-17 | -91.89 | $14.13 | 780000 |
| 2025-11-14 | -87.88 | $14.23 | 597400 |
| 2025-11-13 | -50.00 | $14.58 | 809200 |
| 2025-11-12 | -30.43 | $14.67 | 524242 |
| 2025-11-11 | -26.09 | $14.69 | 370900 |
| 2025-11-10 | -51.85 | $14.61 | 516800 |
| 2025-11-07 | -75.44 | $14.49 | 414356 |
| 2025-11-06 | -73.85 | $14.52 | 344949 |
| 2025-11-05 | -66.15 | $14.57 | 445000 |
| 2025-11-04 | -67.69 | $14.56 | 1.1M |
| 2025-11-03 | -44.62 | $14.71 | 938104 |
| 2025-10-31 | -44.62 | $14.71 | 697948 |
| 2025-10-30 | -53.85 | $14.65 | 547905 |
| 2025-10-29 | -66.15 | $14.57 | 373436 |
| 2025-10-28 | -58.46 | $14.62 | 367220 |
| 2025-10-27 | -56.92 | $14.63 | 404428 |
| 2025-10-24 | -70.77 | $14.54 | 311882 |
| 2025-10-23 | -87.69 | $14.43 | 484921 |
| 2025-10-22 | -100.00 | $14.36 | 601991 |
| 2025-10-21 | -74.60 | $14.53 | 499285 |
| 2025-10-20 | -76.19 | $14.52 | 701802 |
| 2025-10-17 | -88.89 | $14.44 | 1.1M |
| 2025-10-16 | -98.18 | $14.46 | 1.0M |
| 2025-10-15 | -97.62 | $14.59 | 490036 |
| 2025-10-14 | -38.46 | $14.85 | 619638 |
| 2025-10-13 | -43.18 | $14.86 | 532203 |
| 2025-10-10 | -72.00 | $14.75 | 485122 |
| 2025-10-09 | -63.24 | $14.86 | 346605 |
| 2025-10-08 | -55.88 | $14.91 | 442400 |
| 2025-10-07 | -69.12 | $14.82 | 520213 |
| 2025-10-06 | -58.82 | $14.89 | 568961 |
| 2025-10-03 | -50.00 | $14.95 | 439017 |
| 2025-10-02 | -58.82 | $14.89 | 449001 |
| 2025-10-01 | -50.00 | $14.95 | 896384 |
| 2025-09-30 | -73.53 | $14.79 | 828600 |
| 2025-09-29 | -70.59 | $14.81 | 682767 |
| 2025-09-26 | -94.12 | $14.65 | 394610 |
| 2025-09-25 | -91.18 | $14.67 | 425846 |
| 2025-09-24 | -86.15 | $14.73 | 386354 |
| 2025-09-23 | -80.00 | $14.77 | 475911 |
| 2025-09-22 | -76.92 | $14.79 | 397438 |
| 2025-09-19 | -64.38 | $14.82 | 397700 |
| 2025-09-18 | -65.43 | $14.76 | 560361 |
| 2025-09-17 | -72.84 | $14.70 | 820829 |
| 2025-09-16 | -74.07 | $14.69 | 1.0M |
| 2025-09-15 | -29.63 | $15.05 | 437800 |
| 2025-09-12 | 0.00 | $15.29 | 588041 |
| 2025-09-11 | -8.97 | $15.19 | 568000 |
| 2025-09-10 | -6.41 | $15.21 | 558932 |
| 2025-09-09 | -6.41 | $15.21 | 583700 |
| 2025-09-08 | -5.13 | $15.22 | 425634 |
| 2025-09-05 | -26.92 | $15.05 | 377100 |
| 2025-09-04 | -30.77 | $15.02 | 495400 |
| 2025-09-03 | -25.64 | $15.06 | 669900 |
| 2025-09-02 | -41.03 | $14.94 | 481325 |
| 2025-08-29 | -29.49 | $15.03 | 680421 |
| 2025-08-28 | -41.03 | $14.94 | 569717 |
| 2025-08-27 | -60.26 | $14.79 | 321911 |
| 2025-08-26 | -60.26 | $14.79 | 364400 |
| 2025-08-25 | -60.26 | $14.79 | 524509 |
| 2025-08-22 | -56.41 | $14.82 | 684510 |
| 2025-08-21 | -89.74 | $14.56 | 478481 |
| 2025-08-20 | -93.55 | $14.68 | 609366 |
| 2025-08-19 | -83.64 | $14.80 | 413500 |
| 2025-08-18 | -83.64 | $14.80 | 637123 |
| 2025-08-15 | -70.91 | $14.87 | 477300 |
| 2025-08-14 | -16.67 | $15.16 | 698917 |
| 2025-08-13 | 0.00 | $15.26 | 987348 |
| 2025-08-12 | -5.17 | $15.21 | 553180 |
| 2025-08-11 | -8.51 | $15.09 | 680474 |
| 2025-08-08 | -34.43 | $15.06 | 536300 |
| 2025-08-07 | -49.18 | $14.97 | 510000 |
| 2025-08-06 | -53.23 | $14.95 | 515100 |
| 2025-08-05 | -59.68 | $14.91 | 614206 |
| 2025-08-04 | -56.45 | $14.93 | 440001 |
| 2025-08-01 | -76.56 | $14.81 | 811956 |
| 2025-07-31 | -62.50 | $14.90 | 673516 |
| 2025-07-30 | -54.69 | $14.95 | 503183 |
| 2025-07-29 | -46.88 | $15.00 | 304832 |
| 2025-07-28 | -59.38 | $14.92 | 446664 |
| 2025-07-25 | -53.13 | $14.96 | 431000 |
| 2025-07-24 | -59.38 | $14.92 | 650138 |
| 2025-07-23 | -48.44 | $14.99 | 562088 |
| 2025-07-22 | -68.75 | $14.86 | 423682 |
| 2025-07-21 | -59.38 | $14.92 | 601900 |
| 2025-07-18 | -40.63 | $15.04 | 1.7M |
| 2025-07-17 | -84.48 | $14.81 | 650803 |
| 2025-07-16 | -82.76 | $14.82 | 846437 |
| 2025-07-15 | -55.17 | $14.98 | 577508 |
| 2025-07-14 | -12.07 | $15.23 | 800521 |
| 2025-07-11 | -17.24 | $15.20 | 777400 |
| 2025-07-10 | -13.79 | $15.22 | 485151 |
| 2025-07-09 | -13.79 | $15.22 | 590328 |
| 2025-07-08 | -17.24 | $15.20 | 362800 |
| 2025-07-07 | -25.86 | $15.15 | 513100 |
| 2025-07-03 | -18.97 | $15.19 | 217300 |
| 2025-07-02 | -32.76 | $15.11 | 730846 |
| 2025-07-01 | -15.52 | $15.21 | 833953 |
| 2025-06-30 | -26.32 | $15.14 | 720456 |
| 2025-06-27 | -35.09 | $15.09 | 641946 |
| 2025-06-26 | -49.12 | $15.01 | 389400 |
| 2025-06-25 | -56.14 | $14.97 | 453523 |
| 2025-06-24 | -42.03 | $15.00 | 372707 |
| 2025-06-23 | -48.78 | $14.89 | 594212 |
| 2025-06-20 | -65.85 | $14.75 | 258376 |
| 2025-06-18 | -57.32 | $14.82 | 280104 |
| 2025-06-17 | -65.85 | $14.75 | 566241 |
| 2025-06-16 | -50.00 | $14.88 | 470600 |
| 2025-06-13 | -67.07 | $14.74 | 674000 |
| 2025-06-12 | -17.07 | $15.15 | 664748 |
| 2025-06-11 | -25.56 | $15.14 | 714600 |
| 2025-06-10 | -16.67 | $15.22 | 791640 |
| 2025-06-09 | -20.00 | $15.19 | 638249 |
| 2025-06-06 | -17.78 | $15.21 | 461213 |
| 2025-06-05 | -20.00 | $15.19 | 530206 |
| 2025-06-04 | -22.22 | $15.17 | 519594 |
| 2025-06-03 | -36.67 | $15.04 | 443704 |
| 2025-06-02 | -34.44 | $15.06 | 617618 |
| 2025-05-30 | -53.33 | $14.89 | 747100 |
| 2025-05-29 | -64.44 | $14.79 | 522103 |
| 2025-05-28 | -53.45 | $14.75 | 459241 |
| 2025-05-27 | -52.59 | $14.76 | 462900 |
| 2025-05-23 | -65.52 | $14.61 | 294759 |
| 2025-05-22 | -65.83 | $14.58 | 396001 |
| 2025-05-21 | -58.27 | $14.56 | 420304 |
| 2025-05-20 | -44.44 | $14.73 | 357915 |
| 2025-05-19 | -33.90 | $14.77 | 437235 |
| 2025-05-16 | -28.34 | $14.84 | 563109 |
| 2025-05-15 | -25.67 | $14.89 | 538011 |
| 2025-05-14 | -6.42 | $15.25 | 904440 |
| 2025-05-13 | -1.67 | $15.27 | 854367 |
| 2025-05-12 | -1.74 | $15.19 | 777136 |
| 2025-05-09 | -3.62 | $14.83 | 284750 |
| 2025-05-08 | -8.70 | $14.76 | 312016 |
| 2025-05-07 | -7.94 | $14.73 | 391439 |
| 2025-05-06 | -11.11 | $14.67 | 322711 |
| 2025-05-05 | -7.61 | $14.73 | 414693 |
| 2025-05-02 | -4.57 | $14.79 | 436732 |
| 2025-05-01 | -4.71 | $14.73 | 757304 |
| 2025-04-30 | -11.49 | $14.45 | 775854 |
| 2025-04-29 | -14.37 | $14.40 | 631522 |
| 2025-04-28 | -15.52 | $14.38 | 339000 |
| 2025-04-25 | -19.54 | $14.31 | 328600 |
| 2025-04-24 | -28.16 | $14.16 | 384600 |
| 2025-04-23 | -39.08 | $13.97 | 454015 |
| 2025-04-22 | -50.57 | $13.78 | 363800 |
| 2025-04-21 | -64.36 | $13.58 | 368900 |
| 2025-04-17 | -54.79 | $13.76 | 215800 |
| 2025-04-16 | -57.45 | $13.71 | 404435 |
| 2025-04-15 | -47.87 | $13.89 | 359461 |
| 2025-04-14 | -32.98 | $14.19 | 523574 |
| 2025-04-11 | -39.80 | $14.09 | 456585 |
| 2025-04-10 | -57.69 | $13.79 | 639344 |
| 2025-04-09 | -53.48 | $13.98 | 940300 |
| 2025-04-08 | -85.71 | $13.24 | 995000 |
| 2025-04-07 | -87.45 | $13.20 | 906781 |
| 2025-04-04 | -98.13 | $13.65 | 895110 |
| 2025-04-03 | -82.91 | $14.32 | 571923 |
| 2025-04-02 | -62.02 | $14.61 | 257200 |
| 2025-04-01 | -67.18 | $14.55 | 766300 |
| 2025-03-31 | -78.63 | $14.40 | 781300 |
| 2025-03-28 | -96.09 | $14.35 | 579122 |
| 2025-03-27 | -97.39 | $14.46 | 352800 |
| 2025-03-26 | -97.37 | $14.47 | 544926 |
| 2025-03-25 | -90.91 | $14.58 | 552600 |
| 2025-03-24 | -83.64 | $14.66 | 450241 |
| 2025-03-21 | -82.73 | $14.67 | 344317 |
| 2025-03-20 | -87.27 | $14.62 | 457911 |
| 2025-03-19 | -99.05 | $14.54 | 822541 |
| 2025-03-18 | -94.90 | $14.65 | 569192 |
| 2025-03-17 | -85.57 | $14.82 | 490300 |
| 2025-03-14 | -90.72 | $14.77 | 786330 |
| 2025-03-13 | -87.00 | $15.04 | 431800 |
| 2025-03-12 | -79.00 | $15.12 | 415651 |
| 2025-03-11 | -88.00 | $15.03 | 641126 |
| 2025-03-10 | -95.79 | $15.00 | 719136 |
| 2025-03-07 | -92.31 | $15.19 | 475500 |
| 2025-03-06 | -96.00 | $15.19 | 389708 |
| 2025-03-05 | -66.67 | $15.41 | 499167 |
| 2025-03-04 | -81.33 | $15.30 | 591132 |
| 2025-03-03 | -65.33 | $15.42 | 742127 |
| 2025-02-28 | -74.67 | $15.35 | 656400 |
| 2025-02-27 | -97.33 | $15.18 | 516303 |
| 2025-02-26 | -86.30 | $15.28 | 331632 |
| 2025-02-25 | -94.52 | $15.22 | 469500 |
| 2025-02-24 | -90.91 | $15.31 | 379400 |
| 2025-02-21 | -83.33 | $15.36 | 308300 |
| 2025-02-20 | -66.67 | $15.47 | 442600 |
| 2025-02-19 | -56.06 | $15.54 | 398200 |
| 2025-02-18 | -54.55 | $15.55 | 470300 |
| 2025-02-14 | -53.03 | $15.56 | 438869 |
| 2025-02-13 | -4.55 | $15.88 | 619142 |
| 2025-02-12 | -14.29 | $15.73 | 493738 |
| 2025-02-11 | -21.43 | $15.69 | 440020 |
| 2025-02-10 | -25.00 | $15.67 | 399123 |
| 2025-02-07 | -41.07 | $15.58 | 353764 |
| 2025-02-06 | -30.36 | $15.64 | 416300 |
| 2025-02-05 | -39.29 | $15.59 | 564215 |
| 2025-02-04 | -46.43 | $15.55 | 504036 |
| 2025-02-03 | -67.86 | $15.43 | 773577 |
| 2025-01-31 | -56.25 | $15.45 | 887146 |
| 2025-01-30 | -40.79 | $15.50 | 407439 |
| 2025-01-29 | -52.63 | $15.41 | 359900 |
| 2025-01-28 | -46.05 | $15.46 | 413329 |
| 2025-01-27 | -51.85 | $15.44 | 438000 |
| 2025-01-24 | -25.93 | $15.65 | 310204 |
| 2025-01-23 | -20.99 | $15.69 | 309700 |
| 2025-01-22 | -16.28 | $15.72 | 274200 |
| 2025-01-21 | -20.93 | $15.68 | 247921 |
| 2025-01-17 | -24.42 | $15.65 | 428847 |
| 2025-01-16 | -39.58 | $15.58 | 322900 |
| 2025-01-15 | -47.32 | $15.59 | 403300 |
| 2025-01-14 | -54.93 | $15.64 | 590929 |
| 2025-01-13 | -62.07 | $15.55 | 645692 |
| 2025-01-10 | -69.66 | $15.44 | 395437 |
| 2025-01-08 | -66.90 | $15.48 | 367900 |
| 2025-01-07 | -74.48 | $15.37 | 426700 |
| 2025-01-06 | -68.28 | $15.46 | 458232 |
| 2025-01-03 | -68.97 | $15.45 | 332434 |
| 2025-01-02 | -85.52 | $15.21 | 412257 |
| 2024-12-31 | -89.66 | $15.15 | 676700 |
| 2024-12-30 | -93.10 | $15.10 | 847950 |
| 2024-12-27 | -77.92 | $15.34 | 606800 |
| 2024-12-26 | -64.94 | $15.54 | 751300 |
| 2024-12-24 | -57.79 | $15.65 | 563800 |
| 2024-12-23 | -84.42 | $15.24 | 806800 |
| 2024-12-20 | -83.77 | $15.25 | 806807 |
| 2024-12-19 | -100.00 | $15.17 | 496830 |
| 2024-12-18 | -96.69 | $15.37 | 675822 |
| 2024-12-17 | -96.51 | $15.71 | 721305 |
| 2024-12-16 | -82.35 | $15.98 | 476106 |
| 2024-12-13 | -32.35 | $16.32 | 528946 |
| 2024-12-12 | -33.82 | $16.31 | 434800 |
| 2024-12-11 | -25.00 | $16.37 | 436009 |
| 2024-12-10 | -35.29 | $16.30 | 367142 |
| 2024-12-09 | -30.88 | $16.33 | 348913 |
| 2024-12-06 | -47.06 | $16.22 | 406879 |
| 2024-12-05 | -35.29 | $16.30 | 265100 |
| 2024-12-04 | -39.71 | $16.27 | 353233 |
| 2024-12-03 | -51.39 | $16.17 | 265849 |
| 2024-12-02 | -39.73 | $16.25 | 729500 |
| 2024-11-29 | -31.51 | $16.31 | 458400 |
| 2024-11-27 | -46.38 | $16.18 | 283159 |
| 2024-11-26 | -46.67 | $16.15 | 247900 |
| 2024-11-25 | -38.27 | $16.19 | 228200 |
| 2024-11-22 | -48.15 | $16.11 | 263300 |
| 2024-11-21 | -58.02 | $16.03 | 250200 |
| 2024-11-20 | -71.60 | $15.92 | 432740 |
| 2024-11-19 | -60.49 | $16.01 | 420730 |
| 2024-11-18 | -56.79 | $16.04 | 268784 |
| 2024-11-15 | -54.32 | $16.06 | 404800 |
| 2024-11-14 | -11.11 | $16.41 | 553105 |
| 2024-11-13 | -24.69 | $16.30 | 385836 |
| 2024-11-12 | -25.93 | $16.29 | 394451 |
| 2024-11-11 | -19.75 | $16.34 | 410314 |
| 2024-11-08 | -36.46 | $16.30 | 444104 |
| 2024-11-07 | -36.46 | $16.30 | 308383 |
| 2024-11-06 | -53.13 | $16.14 | 331349 |
| 2024-11-05 | -81.25 | $15.87 | 282038 |
| 2024-11-04 | -77.08 | $15.91 | 313526 |
| 2024-11-01 | -64.58 | $16.03 | 502600 |
| 2024-10-31 | -77.08 | $15.91 | 443900 |
| 2024-10-30 | -70.83 | $15.97 | 365303 |
| 2024-10-29 | -93.75 | $15.75 | 575346 |
| 2024-10-28 | -88.30 | $15.82 | 602200 |
| 2024-10-25 | -96.49 | $16.10 | 230847 |
| 2024-10-24 | -94.64 | $16.12 | 222900 |
| 2024-10-23 | -98.21 | $16.10 | 255516 |
| 2024-10-22 | -92.00 | $16.19 | 267599 |
| 2024-10-21 | -100.00 | $16.20 | 298200 |
| 2024-10-18 | -83.72 | $16.29 | 350100 |
| 2024-10-17 | -97.67 | $16.23 | 328400 |
| 2024-10-16 | -90.70 | $16.26 | 317741 |
| 2024-10-15 | -90.91 | $16.25 | 354564 |
| 2024-10-14 | 0.00 | $16.65 | 534818 |
| 2024-10-11 | -28.95 | $16.48 | 360595 |
| 2024-10-10 | -55.93 | $16.47 | 396362 |
| 2024-10-09 | -54.24 | $16.48 | 253738 |
| 2024-10-08 | -61.02 | $16.44 | 366100 |
| 2024-10-07 | -66.10 | $16.41 | 330315 |
| 2024-10-04 | -57.63 | $16.46 | 270100 |
| 2024-10-03 | -71.19 | $16.38 | 311731 |
| 2024-10-02 | -62.71 | $16.43 | 287618 |
| 2024-10-01 | -45.76 | $16.53 | 682821 |
| 2024-09-30 | -59.32 | $16.45 | 668600 |
| 2024-09-27 | -71.19 | $16.38 | 236300 |
| 2024-09-26 | -86.89 | $16.27 | 271600 |
| 2024-09-25 | -90.16 | $16.25 | 400138 |
| 2024-09-24 | -68.85 | $16.38 | 311200 |
| 2024-09-23 | -65.57 | $16.40 | 283138 |
| 2024-09-20 | -63.93 | $16.41 | 444105 |
| 2024-09-19 | -73.77 | $16.35 | 416877 |
| 2024-09-18 | -86.89 | $16.27 | 351735 |
| 2024-09-17 | -76.47 | $16.28 | 369811 |
| 2024-09-16 | -36.08 | $16.45 | 480500 |
| 2024-09-13 | -8.25 | $16.72 | 394240 |
| 2024-09-12 | -12.61 | $16.63 | 401100 |
| 2024-09-11 | -18.92 | $16.56 | 364800 |
| 2024-09-10 | -22.52 | $16.52 | 309400 |
| 2024-09-09 | -26.13 | $16.48 | 233905 |
| 2024-09-06 | -36.94 | $16.36 | 400115 |
| 2024-09-05 | -31.53 | $16.42 | 280600 |
| 2024-09-04 | -27.93 | $16.46 | 522561 |
| 2024-09-03 | -22.43 | $16.49 | 577339 |
| 2024-08-30 | -10.53 | $16.59 | 445901 |
| 2024-08-29 | -18.70 | $16.40 | 313600 |
| 2024-08-28 | -34.92 | $16.22 | 274100 |
| 2024-08-27 | -30.94 | $16.36 | 265000 |
| 2024-08-26 | -28.06 | $16.40 | 348200 |
| 2024-08-23 | -25.90 | $16.43 | 241505 |
| 2024-08-22 | -32.37 | $16.34 | 151900 |
| 2024-08-21 | -35.25 | $16.30 | 149741 |
| 2024-08-20 | -38.85 | $16.25 | 196300 |
| 2024-08-19 | -43.88 | $16.18 | 332100 |
| 2024-08-16 | -63.31 | $15.91 | 214800 |
| 2024-08-15 | -59.71 | $15.96 | 332608 |
| 2024-08-14 | -63.31 | $15.91 | 992900 |
| 2024-08-13 | -51.41 | $16.09 | 321100 |
| 2024-08-12 | -43.15 | $16.23 | 298145 |
| 2024-08-09 | -61.07 | $15.98 | 306100 |
| 2024-08-08 | -50.31 | $16.19 | 201494 |
| 2024-08-07 | -69.18 | $15.89 | 455482 |
| 2024-08-06 | -62.20 | $16.02 | 264010 |
| 2024-08-05 | -75.30 | $15.81 | 645700 |
| 2024-08-02 | -69.84 | $16.18 | 276417 |
| 2024-08-01 | -51.59 | $16.41 | 622000 |
| 2024-07-31 | -52.38 | $16.40 | 589645 |
| 2024-07-30 | -57.94 | $16.33 | 189212 |
| 2024-07-29 | -70.63 | $16.17 | 271600 |
| 2024-07-26 | -68.25 | $16.20 | 194600 |
| 2024-07-25 | -80.95 | $16.04 | 438934 |
| 2024-07-24 | -99.10 | $15.96 | 600800 |
| 2024-07-23 | -66.04 | $16.36 | 437604 |
| 2024-07-22 | -48.62 | $16.53 | 266980 |
| 2024-07-19 | -46.67 | $16.50 | 1.3M |
| 2024-07-18 | -57.50 | $16.37 | 366200 |
| 2024-07-17 | -35.00 | $16.64 | 393716 |
| 2024-07-16 | -30.00 | $16.70 | 527711 |
| 2024-07-15 | -21.67 | $16.80 | 510522 |
| 2024-07-12 | -23.33 | $16.78 | 255646 |
| 2024-07-11 | -25.00 | $16.76 | 306416 |
| 2024-07-10 | -19.17 | $16.83 | 422000 |
| 2024-07-09 | -24.17 | $16.77 | 440844 |
| 2024-07-08 | -1.72 | $17.00 | 376439 |
| 2024-07-05 | -6.60 | $16.85 | 563143 |
| 2024-07-03 | -23.71 | $16.60 | 189600 |
| 2024-07-02 | -26.80 | $16.57 | 282800 |
| 2024-07-01 | -24.24 | $16.61 | 596331 |
| 2024-06-28 | -44.44 | $16.41 | 789300 |
| 2024-06-27 | -38.38 | $16.47 | 365900 |
| 2024-06-26 | -49.49 | $16.36 | 471200 |
| 2024-06-25 | -83.97 | $16.07 | 254800 |
| 2024-06-24 | -87.79 | $16.02 | 261410 |
| 2024-06-21 | -96.97 | $15.90 | 290400 |
| 2024-06-20 | -96.21 | $15.91 | 453700 |
| 2024-06-18 | -93.22 | $16.08 | 349534 |
| 2024-06-17 | -94.02 | $16.08 | 349500 |
| 2024-06-14 | -69.93 | $16.18 | 330407 |
| 2024-06-13 | -31.47 | $16.73 | 299705 |
| 2024-06-12 | -39.86 | $16.61 | 348700 |
| 2024-06-11 | -37.06 | $16.65 | 248100 |
| 2024-06-10 | -39.16 | $16.62 | 423900 |
| 2024-06-07 | -50.35 | $16.46 | 270800 |
| 2024-06-06 | -48.95 | $16.48 | 387237 |
| 2024-06-05 | -46.15 | $16.52 | 379359 |
| 2024-06-04 | -37.76 | $16.64 | 391949 |
| 2024-06-03 | -29.37 | $16.76 | 438500 |
| 2024-05-31 | -46.85 | $16.51 | 404300 |
| 2024-05-30 | -58.04 | $16.35 | 614100 |
| 2024-05-29 | -41.71 | $16.45 | 657928 |
| 2024-05-28 | -25.99 | $16.72 | 1.1M |
| 2024-05-24 | -15.25 | $16.91 | 689447 |
| 2024-05-23 | -24.86 | $16.74 | 997847 |
| 2024-05-22 | -6.11 | $16.54 | 637700 |
| 2024-05-21 | -21.37 | $16.23 | 361745 |
| 2024-05-20 | 0.00 | $16.42 | 713400 |
| 2024-05-17 | -41.05 | $15.79 | 249200 |
| 2024-05-16 | -36.84 | $15.83 | 182400 |
| 2024-05-15 | -25.26 | $15.94 | 252027 |
| 2024-05-14 | -33.68 | $15.86 | 258500 |
| 2024-05-13 | -30.53 | $15.89 | 201000 |
| 2024-05-10 | -18.95 | $16.00 | 150700 |
| 2024-05-09 | -13.83 | $16.04 | 148500 |
| 2024-05-08 | -13.40 | $16.07 | 121100 |
| 2024-05-07 | -16.49 | $16.04 | 152420 |
| 2024-05-06 | -30.39 | $15.94 | 229400 |
| 2024-05-03 | -31.37 | $15.93 | 179000 |
| 2024-05-02 | -44.23 | $15.81 | 185300 |
| 2024-05-01 | -54.17 | $15.78 | 611326 |
| 2024-04-30 | -86.67 | $15.41 | 228245 |
| 2024-04-29 | -76.81 | $15.55 | 152100 |
| 2024-04-26 | -84.93 | $15.45 | 174500 |
| 2024-04-25 | -89.94 | $15.39 | 216000 |
| 2024-04-24 | -86.79 | $15.44 | 132800 |
| 2024-04-23 | -85.53 | $15.46 | 151700 |
| 2024-04-22 | -94.97 | $15.31 | 291622 |
| 2024-04-19 | -98.73 | $15.27 | 173921 |
| 2024-04-18 | -95.39 | $15.37 | 183600 |
| 2024-04-17 | -96.67 | $15.37 | 167400 |
| 2024-04-16 | -100.00 | $15.33 | 400628 |
| 2024-04-15 | -92.31 | $15.50 | 288127 |
| 2024-04-12 | -90.21 | $15.53 | 426164 |
| 2024-04-11 | -53.85 | $16.05 | 328301 |
| 2024-04-10 | -65.04 | $15.89 | 222500 |
| 2024-04-09 | -51.05 | $16.09 | 195000 |
| 2024-04-08 | -47.55 | $16.14 | 173740 |
| 2024-04-05 | -48.95 | $16.12 | 184100 |
| 2024-04-04 | -55.24 | $16.03 | 311692 |
| 2024-04-03 | -29.37 | $16.40 | 142957 |
| 2024-04-02 | -19.58 | $16.54 | 303423 |
| 2024-04-01 | -14.69 | $16.61 | 391800 |
| 2024-03-28 | -11.19 | $16.66 | 2.2M |
| 2024-03-27 | -8.82 | $16.32 | 269773 |
| 2024-03-26 | -25.00 | $16.14 | 265600 |
| 2024-03-25 | -6.06 | $16.32 | 320277 |
| 2024-03-22 | -3.49 | $16.22 | 259119 |
| 2024-03-21 | -6.17 | $16.15 | 275700 |
| 2024-03-20 | -6.06 | $16.01 | 500424 |
| 2024-03-19 | -55.56 | $15.60 | 238700 |
| 2024-03-18 | -75.93 | $15.49 | 185900 |
| 2024-03-15 | -77.78 | $15.48 | 148500 |
| 2024-03-14 | -75.93 | $15.49 | 362418 |
| 2024-03-13 | -5.56 | $15.87 | 223800 |
| 2024-03-12 | -28.85 | $15.73 | 1.5M |
| 2024-03-11 | -17.31 | $15.79 | 145527 |
| 2024-03-08 | -9.62 | $15.83 | 137900 |
| 2024-03-07 | -13.46 | $15.81 | 156000 |
| 2024-03-06 | -44.23 | $15.65 | 152400 |
| 2024-03-05 | -60.38 | $15.56 | 232200 |
| 2024-03-04 | -37.74 | $15.68 | 137327 |
| 2024-03-01 | -20.63 | $15.75 | 340536 |
| 2024-02-29 | -38.78 | $15.55 | 234738 |
| 2024-02-28 | -46.94 | $15.51 | 379336 |
| 2024-02-27 | -12.24 | $15.68 | 369204 |
| 2024-02-26 | -21.28 | $15.62 | 213424 |
| 2024-02-23 | -19.15 | $15.63 | 193143 |
| 2024-02-22 | -40.43 | $15.53 | 457400 |
| 2024-02-21 | -72.34 | $15.38 | 303117 |
| 2024-02-20 | -52.63 | $15.42 | 509600 |
| 2024-02-16 | -29.51 | $15.54 | 156602 |
| 2024-02-15 | -20.73 | $15.55 | 189121 |
| 2024-02-14 | -28.05 | $15.49 | 308500 |
| 2024-02-13 | -15.48 | $15.59 | 316400 |
| 2024-02-12 | -1.19 | $15.71 | 165228 |
| 2024-02-09 | -16.67 | $15.58 | 230600 |
| 2024-02-08 | -19.78 | $15.54 | 230623 |
| 2024-02-07 | -8.79 | $15.64 | 181617 |
| 2024-02-06 | -13.92 | $15.49 | 194400 |
| 2024-02-05 | -19.23 | $15.44 | 227100 |
| 2024-02-02 | -27.50 | $15.37 | 440500 |
| 2024-02-01 | -3.61 | $15.56 | 351000 |
| 2024-01-31 | -28.57 | $15.31 | 332700 |
| 2024-01-30 | 0.00 | $15.50 | 216700 |
| 2024-01-29 | -2.78 | $15.46 | 228300 |
| 2024-01-26 | -19.44 | $15.34 | 330401 |
| 2024-01-25 | -3.03 | $15.40 | 206400 |
| 2024-01-24 | -9.52 | $15.33 | 248700 |
| 2024-01-23 | 0.00 | $15.23 | 292100 |
| 2024-01-22 | -8.70 | $15.18 | 441900 |
| 2024-01-19 | -2.70 | $15.12 | 424100 |
| 2024-01-18 | -28.57 | $15.01 | 233931 |
| 2024-01-17 | -48.57 | $14.94 | 216900 |
| 2024-01-16 | -37.21 | $14.95 | 256816 |
| 2024-01-12 | -27.91 | $14.99 | 318200 |
| 2024-01-11 | -39.53 | $14.94 | 381940 |
| 2024-01-10 | -20.93 | $15.02 | 469949 |
| 2024-01-09 | -9.76 | $15.05 | 333206 |
| 2024-01-08 | -23.08 | $14.98 | 265900 |
| 2024-01-05 | -61.54 | $14.83 | 290400 |
| 2024-01-04 | -46.15 | $14.89 | 205700 |
| 2024-01-03 | -61.54 | $14.83 | 278700 |
| 2024-01-02 | -43.59 | $14.90 | 211133 |
| 2023-12-29 | -30.77 | $14.95 | 747600 |
| 2023-12-28 | -48.72 | $14.88 | 484746 |
| 2023-12-27 | -28.21 | $14.96 | 429619 |
| 2023-12-26 | -30.95 | $14.94 | 432543 |
| 2023-12-22 | -23.40 | $14.96 | 329433 |
| 2023-12-21 | -13.04 | $15.00 | 574920 |
| 2023-12-20 | -34.78 | $14.90 | 437700 |
| 2023-12-19 | -19.57 | $14.97 | 377619 |
| 2023-12-18 | -21.74 | $14.96 | 405842 |
| 2023-12-15 | -54.35 | $14.81 | 536400 |
| 2023-12-14 | -39.62 | $14.85 | 461300 |
| 2023-12-13 | -13.21 | $14.99 | 358600 |
| 2023-12-12 | -10.00 | $14.98 | 271910 |
| 2023-12-11 | -8.00 | $14.99 | 355126 |
| 2023-12-08 | -10.17 | $14.97 | 417603 |
| 2023-12-07 | -19.40 | $14.90 | 265981 |
| 2023-12-06 | -34.33 | $14.80 | 294900 |
| 2023-12-05 | -26.87 | $14.85 | 427700 |
| 2023-12-04 | -16.42 | $14.92 | 292911 |
| 2023-12-01 | -7.25 | $14.98 | 428900 |
| 2023-11-30 | -32.43 | $14.79 | 350304 |
| 2023-11-29 | -5.75 | $14.77 | 351300 |
| 2023-11-28 | -14.94 | $14.69 | 267083 |
| 2023-11-27 | -13.08 | $14.68 | 570931 |
| 2023-11-24 | -13.39 | $14.67 | 170600 |
| 2023-11-22 | -12.50 | $14.68 | 805200 |
| 2023-11-21 | -11.61 | $14.69 | 226700 |
| 2023-11-20 | -4.46 | $14.77 | 192900 |
| 2023-11-17 | -8.85 | $14.70 | 225791 |
| 2023-11-16 | -12.39 | $14.66 | 263200 |
| 2023-11-15 | -7.96 | $14.71 | 557720 |
| 2023-11-14 | -1.87 | $14.72 | 232600 |
| 2023-11-13 | -7.55 | $14.65 | 251015 |
| 2023-11-10 | 0.00 | $14.65 | 279840 |
| 2023-11-09 | -24.21 | $14.39 | 267532 |
| 2023-11-08 | -6.32 | $14.56 | 217800 |
| 2023-11-07 | -10.53 | $14.52 | 182200 |
| 2023-11-06 | -9.47 | $14.53 | 296600 |
| 2023-11-03 | -12.09 | $14.47 | 276200 |
| 2023-11-02 | -26.37 | $14.34 | 258000 |
| 2023-11-01 | -47.25 | $14.15 | 401634 |
| 2023-10-31 | -65.93 | $13.98 | 261900 |
| 2023-10-30 | -75.82 | $13.89 | 389300 |
| 2023-10-27 | -95.60 | $13.71 | 208000 |
| 2023-10-26 | -87.10 | $13.79 | 295200 |
| 2023-10-25 | -86.02 | $13.80 | 249100 |
| 2023-10-24 | -63.44 | $14.01 | 333306 |
| 2023-10-23 | -83.87 | $13.82 | 324202 |
| 2023-10-20 | -98.85 | $13.74 | 294200 |
| 2023-10-19 | -98.65 | $13.87 | 307600 |
| 2023-10-18 | -82.81 | $14.07 | 228100 |
| 2023-10-17 | -46.88 | $14.30 | 277818 |
| 2023-10-16 | -28.13 | $14.42 | 230000 |
| 2023-10-13 | -54.69 | $14.25 | 258011 |
| 2023-10-12 | -25.00 | $14.44 | 409100 |
| 2023-10-11 | -17.19 | $14.49 | 304733 |
| 2023-10-10 | -44.05 | $14.43 | 225300 |
| 2023-10-09 | -39.29 | $14.47 | 207402 |
| 2023-10-06 | -50.00 | $14.39 | 308600 |
| 2023-10-05 | -80.23 | $14.13 | 304725 |
| 2023-10-04 | -76.74 | $14.16 | 260508 |
| 2023-10-03 | -97.92 | $13.98 | 679842 |
| 2023-10-02 | -80.39 | $14.38 | 310700 |
| 2023-09-29 | -69.61 | $14.49 | 341417 |
| 2023-09-28 | -79.41 | $14.39 | 333727 |
| 2023-09-27 | -93.14 | $14.25 | 319900 |
| 2023-09-26 | -95.10 | $14.23 | 386900 |
| 2023-09-25 | -95.40 | $14.37 | 208649 |
| 2023-09-22 | -100.00 | $14.33 | 284909 |
| 2023-09-21 | -100.00 | $14.33 | 270800 |
| 2023-09-20 | -86.25 | $14.51 | 762043 |
| 2023-09-19 | -83.75 | $14.53 | 334200 |
| 2023-09-18 | -85.00 | $14.52 | 266544 |
| 2023-09-15 | -90.00 | $14.48 | 276334 |
| 2023-09-14 | -93.75 | $14.45 | 360751 |
| 2023-09-13 | -89.23 | $14.62 | 562914 |
| 2023-09-12 | -91.23 | $14.68 | 247500 |
| 2023-09-11 | -83.64 | $14.74 | 475428 |
| 2023-09-08 | -87.27 | $14.72 | 423600 |
| 2023-09-07 | -95.65 | $14.68 | 256300 |
| 2023-09-06 | -94.37 | $14.77 | 183400 |
| 2023-09-05 | -76.39 | $14.90 | 193529 |
| 2023-09-01 | -54.17 | $15.06 | 273200 |
| 2023-08-31 | -75.00 | $14.91 | 252900 |
| 2023-08-30 | -66.67 | $14.97 | 218800 |
| 2023-08-29 | -70.83 | $14.94 | 163200 |
| 2023-08-28 | -86.84 | $14.83 | 199625 |
| 2023-08-25 | -86.90 | $14.84 | 184206 |
| 2023-08-24 | -100.00 | $14.75 | 170619 |
| 2023-08-23 | -93.51 | $14.85 | 170716 |
| 2023-08-22 | -98.70 | $14.81 | 154800 |
| 2023-08-21 | -87.01 | $14.90 | 90100 |
| 2023-08-18 | -93.51 | $14.85 | 94047 |
| 2023-08-17 | -96.00 | $14.85 | 188139 |
| 2023-08-16 | -96.88 | $14.95 | 137100 |
| 2023-08-15 | -81.25 | $15.05 | 183600 |
| 2023-08-14 | -75.81 | $15.10 | 180800 |
| 2023-08-11 | -84.31 | $15.14 | 145700 |
| 2023-08-10 | -66.67 | $15.23 | 209200 |
| 2023-08-09 | -62.75 | $15.25 | 219246 |
| 2023-08-08 | -64.71 | $15.24 | 291900 |
| 2023-08-07 | -27.45 | $15.43 | 178000 |
| 2023-08-04 | -43.14 | $15.35 | 307227 |
| 2023-08-03 | -76.47 | $15.18 | 175100 |
| 2023-08-02 | -68.63 | $15.22 | 207208 |
| 2023-08-01 | -39.22 | $15.37 | 254706 |
| 2023-07-31 | -39.22 | $15.37 | 253443 |
| 2023-07-28 | -26.19 | $15.37 | 188344 |
| 2023-07-27 | -65.96 | $15.17 | 390825 |
| 2023-07-26 | -53.19 | $15.23 | 225800 |
| 2023-07-25 | -61.54 | $15.16 | 304500 |
| 2023-07-24 | -63.46 | $15.15 | 143217 |
| 2023-07-21 | -75.00 | $15.09 | 701816 |
| 2023-07-20 | -57.69 | $15.18 | 262500 |
| 2023-07-19 | -46.15 | $15.24 | 242600 |
| 2023-07-18 | -48.08 | $15.23 | 214846 |
| 2023-07-17 | -53.85 | $15.20 | 190041 |
| 2023-07-14 | -53.85 | $15.20 | 151836 |
| 2023-07-13 | -28.85 | $15.33 | 225800 |
| 2023-07-12 | -14.81 | $15.42 | 255902 |
| 2023-07-11 | -29.63 | $15.34 | 141118 |
| 2023-07-10 | -37.04 | $15.30 | 318207 |
| 2023-07-07 | -55.56 | $15.20 | 160800 |
| 2023-07-06 | -55.56 | $15.20 | 231500 |
| 2023-07-05 | -27.78 | $15.35 | 227600 |
| 2023-07-03 | -31.48 | $15.33 | 123900 |
| 2023-06-30 | -46.30 | $15.25 | 218000 |
| 2023-06-29 | -45.33 | $15.16 | 236448 |
| 2023-06-28 | -53.33 | $15.10 | 274606 |
| 2023-06-27 | -54.67 | $15.09 | 206800 |
| 2023-06-26 | -64.00 | $15.02 | 190326 |
| 2023-06-23 | -62.67 | $15.03 | 103938 |
| 2023-06-22 | -41.25 | $15.17 | 801000 |
| 2023-06-21 | -47.50 | $15.12 | 302428 |
| 2023-06-20 | -46.25 | $15.13 | 215210 |
| 2023-06-16 | -38.75 | $15.19 | 275524 |
| 2023-06-15 | -38.75 | $15.19 | 347200 |
| 2023-06-14 | -52.50 | $15.08 | 200600 |
| 2023-06-13 | -26.25 | $15.29 | 605300 |
| 2023-06-12 | -5.19 | $15.43 | 391561 |
| 2023-06-09 | -28.57 | $15.20 | 189100 |
| 2023-06-08 | -18.57 | $15.27 | 128245 |
| 2023-06-07 | -21.43 | $15.25 | 260800 |
| 2023-06-06 | -14.29 | $15.30 | 481800 |
| 2023-06-05 | -31.58 | $15.09 | 148924 |
| 2023-06-02 | -38.33 | $15.07 | 151700 |
| 2023-06-01 | -65.00 | $14.91 | 214100 |
| 2023-05-31 | -88.33 | $14.77 | 332911 |
| 2023-05-30 | -75.00 | $14.85 | 473600 |
| 2023-05-26 | -23.33 | $15.16 | 198936 |
| 2023-05-25 | -78.33 | $14.83 | 206900 |
| 2023-05-24 | -100.00 | $14.70 | 202816 |
| 2023-05-23 | -70.31 | $14.85 | 176800 |
| 2023-05-22 | -45.71 | $14.98 | 159810 |
| 2023-05-19 | -37.14 | $15.04 | 243800 |
| 2023-05-18 | -35.71 | $15.05 | 201737 |
| 2023-05-17 | -40.00 | $15.02 | 166541 |
| 2023-05-16 | -71.43 | $14.80 | 135300 |
| 2023-05-15 | -62.86 | $14.86 | 240235 |
| 2023-05-12 | -75.71 | $14.77 | 287817 |
| 2023-05-11 | -44.29 | $14.99 | 246534 |
| 2023-05-10 | -44.29 | $14.99 | 417500 |
| 2023-05-09 | -32.86 | $15.07 | 209232 |
| 2023-05-08 | -14.29 | $15.20 | 197000 |
| 2023-05-05 | -2.86 | $15.28 | 194800 |
| 2023-05-04 | -42.19 | $14.97 | 320100 |
| 2023-05-03 | -12.50 | $15.16 | 327132 |
| 2023-05-02 | -10.94 | $15.17 | 279207 |
| 2023-05-01 | -16.92 | $15.14 | 292700 |
| 2023-04-28 | -20.00 | $15.12 | 304232 |
| 2023-04-27 | -46.15 | $14.95 | 298600 |
| 2023-04-26 | -75.38 | $14.76 | 188740 |
| 2023-04-25 | -62.50 | $14.80 | 228006 |
| 2023-04-24 | -43.84 | $14.93 | 183337 |
| 2023-04-21 | -35.90 | $14.97 | 263100 |
| 2023-04-20 | -42.31 | $14.92 | 93500 |
| 2023-04-19 | -33.33 | $14.99 | 149700 |
| 2023-04-18 | -22.58 | $15.04 | 175100 |
| 2023-04-17 | -25.00 | $15.01 | 166200 |
| 2023-04-14 | -28.87 | $14.97 | 162830 |
| 2023-04-13 | -33.64 | $14.88 | 219946 |
| 2023-04-12 | -36.36 | $14.85 | 251539 |
| 2023-04-11 | -39.09 | $14.82 | 220800 |
| 2023-04-10 | -37.27 | $14.84 | 223449 |
| 2023-04-06 | -38.18 | $14.83 | 300400 |
| 2023-04-05 | -35.45 | $14.86 | 374300 |
| 2023-04-04 | -29.09 | $14.93 | 211300 |
| 2023-04-03 | -22.73 | $15.00 | 361342 |
| 2023-03-31 | -2.94 | $15.14 | 317135 |
| 2023-03-30 | -13.40 | $14.99 | 447200 |
| 2023-03-29 | -32.99 | $14.80 | 351428 |
| 2023-03-28 | -55.67 | $14.58 | 134900 |
| 2023-03-27 | -56.70 | $14.57 | 274500 |
| 2023-03-24 | -62.89 | $14.51 | 385530 |
| 2023-03-23 | -58.42 | $14.57 | 406200 |
| 2023-03-22 | -68.32 | $14.47 | 222030 |
| 2023-03-21 | -62.38 | $14.53 | 301300 |
| 2023-03-20 | -75.25 | $14.40 | 294200 |
| 2023-03-17 | -86.54 | $14.29 | 217327 |
| 2023-03-16 | -79.63 | $14.37 | 150768 |
| 2023-03-15 | -92.79 | $14.26 | 251441 |
| 2023-03-14 | -85.71 | $14.51 | 256214 |
| 2023-03-13 | -93.75 | $14.44 | 326622 |
| 2023-03-10 | -97.47 | $14.57 | 466700 |
| 2023-03-09 | -79.45 | $14.78 | 312100 |
| 2023-03-08 | -67.12 | $14.87 | 145131 |
| 2023-03-07 | -64.38 | $14.89 | 251610 |
| 2023-03-06 | -36.99 | $15.09 | 249600 |
| 2023-03-03 | -53.09 | $15.01 | 270000 |
| 2023-03-02 | -66.33 | $14.96 | 175300 |
| 2023-03-01 | -76.53 | $14.86 | 243900 |
| 2023-02-28 | -78.57 | $14.84 | 219639 |
| 2023-02-27 | -82.65 | $14.80 | 163900 |
| 2023-02-24 | -92.86 | $14.70 | 310800 |
| 2023-02-23 | -87.36 | $14.85 | 285500 |
| 2023-02-22 | -96.47 | $14.79 | 319938 |
| 2023-02-21 | -74.74 | $14.90 | 438426 |
| 2023-02-17 | -48.42 | $15.15 | 412400 |
| 2023-02-16 | -53.40 | $15.06 | 202500 |
| 2023-02-15 | -33.98 | $15.26 | 289000 |
| 2023-02-14 | -47.57 | $15.12 | 356700 |
| 2023-02-13 | -31.07 | $15.29 | 225800 |
| 2023-02-10 | -44.66 | $15.15 | 159600 |
| 2023-02-09 | -44.66 | $15.15 | 240700 |
| 2023-02-08 | -34.95 | $15.25 | 261900 |
| 2023-02-07 | -26.67 | $15.33 | 262519 |
| 2023-02-06 | -40.00 | $15.19 | 224600 |
| 2023-02-03 | -17.39 | $15.37 | 426800 |
| 2023-02-02 | -9.15 | $15.47 | 434828 |
| 2023-02-01 | -5.43 | $15.27 | 272800 |
| 2023-01-31 | -4.00 | $15.11 | 314122 |
| 2023-01-30 | -13.85 | $14.93 | 230000 |
| 2023-01-27 | -8.76 | $14.99 | 151900 |
| 2023-01-26 | -13.19 | $14.92 | 392214 |
| 2023-01-25 | -1.56 | $14.93 | 310735 |
| 2023-01-24 | -5.56 | $14.86 | 393600 |
| 2023-01-23 | -9.52 | $14.81 | 208000 |
| 2023-01-20 | -19.84 | $14.68 | 343809 |
| 2023-01-19 | -22.22 | $14.65 | 229400 |
| 2023-01-18 | -16.67 | $14.72 | 422600 |
| 2023-01-17 | -11.90 | $14.78 | 331800 |
| 2023-01-13 | -12.70 | $14.77 | 276431 |
| 2023-01-12 | -4.76 | $14.87 | 349107 |
| 2023-01-11 | -0.81 | $14.90 | 421811 |
| 2023-01-10 | -8.04 | $14.70 | 406333 |
| 2023-01-09 | -16.96 | $14.60 | 380600 |
| 2023-01-06 | -19.64 | $14.57 | 388406 |
| 2023-01-05 | -52.68 | $14.20 | 432400 |
| 2023-01-04 | -46.43 | $14.27 | 348400 |
| 2023-01-03 | -66.96 | $14.04 | 350314 |
| 2022-12-30 | -82.14 | $13.87 | 689300 |
| 2022-12-29 | -81.03 | $13.89 | 857516 |
| 2022-12-28 | -100.00 | $13.67 | 1.1M |
| 2022-12-27 | -90.35 | $13.80 | 962900 |
| 2022-12-23 | -85.96 | $13.85 | 606127 |
| 2022-12-22 | -90.35 | $13.80 | 807800 |
| 2022-12-21 | -85.44 | $13.95 | 800428 |
| 2022-12-20 | -96.12 | $13.84 | 951700 |
| 2022-12-19 | -95.88 | $13.90 | 752606 |
| 2022-12-16 | -92.86 | $14.05 | 625227 |
| 2022-12-15 | -85.14 | $14.20 | 504025 |
| 2022-12-14 | -43.24 | $14.51 | 501600 |
| 2022-12-13 | -39.19 | $14.54 | 735200 |
| 2022-12-12 | -45.95 | $14.49 | 547327 |
| 2022-12-09 | -59.46 | $14.39 | 506600 |
| 2022-12-08 | -47.30 | $14.48 | 525432 |
| 2022-12-07 | -54.35 | $14.33 | 580203 |
| 2022-12-06 | -55.43 | $14.32 | 462872 |
| 2022-12-05 | -43.48 | $14.43 | 919143 |
| 2022-12-02 | -23.47 | $14.60 | 568906 |
| 2022-12-01 | -8.62 | $14.73 | 393211 |
| 2022-11-30 | 0.00 | $14.67 | 636923 |
| 2022-11-29 | -26.88 | $14.35 | 551300 |
| 2022-11-28 | -12.90 | $14.48 | 847100 |
| 2022-11-25 | -13.98 | $14.47 | 163941 |
| 2022-11-23 | -15.05 | $14.46 | 464400 |
| 2022-11-22 | -22.58 | $14.39 | 615500 |
| 2022-11-21 | -37.63 | $14.25 | 850942 |
| 2022-11-18 | -34.41 | $14.28 | 402800 |
| 2022-11-17 | -37.63 | $14.25 | 365612 |
| 2022-11-16 | -26.04 | $14.35 | 527200 |
| 2022-11-15 | -17.71 | $14.43 | 380900 |
| 2022-11-14 | -18.75 | $14.42 | 495201 |
| 2022-11-11 | -8.82 | $14.51 | 464024 |
| 2022-11-10 | -4.35 | $14.41 | 464227 |
| 2022-11-09 | -46.02 | $13.93 | 387900 |
| 2022-11-08 | -15.04 | $14.28 | 479700 |
| 2022-11-07 | -30.97 | $14.10 | 459800 |
| 2022-11-04 | -43.36 | $13.96 | 396520 |
| 2022-11-03 | -55.75 | $13.82 | 775800 |
| 2022-11-02 | -49.56 | $13.89 | 638300 |
| 2022-11-01 | -5.31 | $14.39 | 470113 |
| 2022-10-31 | -3.74 | $14.35 | 400736 |
| 2022-10-28 | 0.00 | $14.38 | 339417 |
| 2022-10-27 | -11.00 | $14.21 | 369201 |
| 2022-10-26 | -16.00 | $14.16 | 286500 |
| 2022-10-25 | -5.15 | $14.24 | 460026 |
| 2022-10-24 | -15.46 | $14.14 | 377100 |
| 2022-10-21 | -39.18 | $13.91 | 415000 |
| 2022-10-20 | -55.67 | $13.75 | 511000 |
| 2022-10-19 | -57.73 | $13.73 | 330447 |
| 2022-10-18 | -40.21 | $13.90 | 691531 |
| 2022-10-17 | -68.04 | $13.63 | 632600 |
| 2022-10-14 | -78.35 | $13.53 | 469216 |
| 2022-10-13 | -41.24 | $13.89 | 958329 |
| 2022-10-12 | -80.00 | $13.65 | 232911 |
| 2022-10-11 | -82.26 | $13.64 | 551118 |
| 2022-10-10 | -91.37 | $13.54 | 408200 |
| 2022-10-07 | -94.77 | $13.51 | 313534 |
| 2022-10-06 | -86.55 | $13.69 | 587500 |
| 2022-10-05 | -76.02 | $13.87 | 612406 |
| 2022-10-04 | -71.93 | $13.94 | 2.0M |
| 2022-10-03 | -71.93 | $13.94 | 477527 |
| 2022-09-30 | -91.23 | $13.61 | 308100 |
| 2022-09-29 | -93.57 | $13.57 | 381100 |
| 2022-09-28 | -79.53 | $13.81 | 402219 |
| 2022-09-27 | -94.74 | $13.55 | 516100 |
| 2022-09-26 | -98.19 | $13.54 | 1.0M |
| 2022-09-23 | -88.83 | $13.75 | 542845 |
| 2022-09-22 | -97.28 | $13.91 | 314400 |
| 2022-09-21 | -93.20 | $13.97 | 451900 |
| 2022-09-20 | -85.71 | $14.08 | 293300 |
| 2022-09-19 | -75.00 | $14.24 | 284400 |
| 2022-09-16 | -81.67 | $14.20 | 484300 |
| 2022-09-15 | -99.32 | $14.35 | 250300 |
| 2022-09-14 | -96.35 | $14.52 | 286800 |
| 2022-09-13 | -96.45 | $14.57 | 163700 |
| 2022-09-12 | -64.54 | $15.02 | 279009 |
| 2022-09-09 | -65.25 | $15.01 | 243700 |
| 2022-09-08 | -64.54 | $15.02 | 337900 |
| 2022-09-07 | -68.79 | $14.96 | 408732 |
| 2022-09-06 | -87.23 | $14.70 | 370508 |
| 2022-09-02 | -92.20 | $14.63 | 188200 |
| 2022-09-01 | -90.78 | $14.65 | 261138 |
| 2022-08-31 | -100.00 | $14.69 | 329700 |
| 2022-08-30 | -97.48 | $14.77 | 389100 |
| 2022-08-29 | -94.23 | $14.95 | 238614 |
| 2022-08-26 | -97.96 | $14.97 | 234600 |
| 2022-08-25 | -68.09 | $15.29 | 292826 |
| 2022-08-24 | -76.19 | $15.13 | 378745 |
| 2022-08-23 | -69.83 | $15.12 | 412643 |
| 2022-08-22 | -70.31 | $15.03 | 244545 |
| 2022-08-19 | -42.97 | $15.38 | 252600 |
| 2022-08-18 | -18.75 | $15.69 | 260138 |
| 2022-08-17 | -19.53 | $15.68 | 281400 |
| 2022-08-16 | -4.69 | $15.87 | 378300 |
| 2022-08-15 | -4.31 | $15.76 | 259416 |
| 2022-08-12 | -12.03 | $15.65 | 165035 |
| 2022-08-11 | -6.04 | $15.72 | 331400 |
| 2022-08-10 | -5.96 | $15.55 | 294000 |
| 2022-08-09 | -21.19 | $15.32 | 283000 |
| 2022-08-08 | -13.91 | $15.43 | 235142 |
| 2022-08-05 | -6.71 | $15.52 | 396403 |
| 2022-08-04 | -3.36 | $15.57 | 395119 |
| 2022-08-03 | -4.86 | $15.50 | 298300 |
| 2022-08-02 | -7.58 | $15.35 | 399934 |
| 2022-08-01 | -13.64 | $15.27 | 366241 |
| 2022-07-29 | -12.12 | $15.29 | 360100 |
| 2022-07-28 | -34.09 | $15.00 | 561719 |
| 2022-07-27 | -31.06 | $15.04 | 300800 |
| 2022-07-26 | -53.03 | $14.75 | 343136 |
| 2022-07-25 | -34.09 | $15.00 | 269231 |
| 2022-07-22 | -10.61 | $15.31 | 329500 |
| 2022-07-21 | -1.53 | $15.42 | 459072 |
| 2022-07-20 | -13.04 | $15.00 | 422100 |
| 2022-07-19 | 0.00 | $15.15 | 293929 |
| 2022-07-18 | -33.64 | $14.73 | 443900 |
| 2022-07-15 | -59.09 | $14.45 | 643100 |
| 2022-07-14 | -77.27 | $14.25 | 407400 |
| 2022-07-13 | -52.73 | $14.52 | 287000 |
| 2022-07-12 | -28.18 | $14.79 | 213700 |
| 2022-07-11 | -40.60 | $14.79 | 323437 |
| 2022-07-08 | -40.61 | $14.98 | 252800 |
| 2022-07-07 | -53.97 | $14.87 | 153532 |
| 2022-07-06 | -64.97 | $14.69 | 215118 |
| 2022-07-05 | -66.18 | $14.69 | 317600 |
| 2022-07-01 | -66.04 | $14.72 | 328500 |
| 2022-06-30 | -70.18 | $14.65 | 545130 |
| 2022-06-29 | -74.77 | $14.55 | 433600 |
| 2022-06-28 | -81.19 | $14.41 | 447737 |
| 2022-06-27 | -77.98 | $14.48 | 549206 |
| 2022-06-24 | -75.69 | $14.53 | 479000 |
| 2022-06-23 | -85.78 | $14.31 | 433029 |
| 2022-06-22 | -88.99 | $14.24 | 554852 |
| 2022-06-21 | -92.16 | $14.30 | 435600 |
| 2022-06-17 | -95.59 | $14.23 | 434541 |
| 2022-06-16 | -96.45 | $14.28 | 517615 |
| 2022-06-15 | -78.98 | $14.79 | 475502 |
| 2022-06-14 | -93.75 | $14.53 | 492000 |
| 2022-06-13 | -90.80 | $14.60 | 482943 |
| 2022-06-10 | -70.95 | $15.13 | 264700 |
| 2022-06-09 | -52.87 | $15.35 | 281800 |
| 2022-06-08 | -38.22 | $15.58 | 304700 |
| 2022-06-07 | -21.02 | $15.85 | 261312 |
| 2022-06-06 | -22.29 | $15.83 | 252539 |
| 2022-06-03 | -23.57 | $15.81 | 455540 |
| 2022-06-02 | -5.73 | $16.09 | 345200 |
| 2022-06-01 | -10.56 | $15.88 | 296000 |
| 2022-05-31 | -14.08 | $15.83 | 366800 |
| 2022-05-27 | -5.11 | $15.91 | 336900 |
| 2022-05-26 | -21.53 | $15.74 | 664000 |
| 2022-05-25 | -56.69 | $15.29 | 663600 |
| 2022-05-24 | -62.42 | $15.20 | 399500 |
| 2022-05-23 | -64.97 | $15.16 | 627300 |
| 2022-05-20 | -68.15 | $15.11 | 299742 |
| 2022-05-19 | -60.51 | $15.23 | 424300 |
| 2022-05-18 | -71.08 | $15.09 | 488600 |
| 2022-05-17 | -53.61 | $15.38 | 489711 |
| 2022-05-16 | -81.33 | $14.92 | 380800 |
| 2022-05-13 | -77.11 | $14.99 | 493949 |
| 2022-05-12 | -84.94 | $14.86 | 569300 |
| 2022-05-11 | -97.28 | $14.84 | 706950 |
| 2022-05-10 | -88.89 | $15.13 | 480221 |
| 2022-05-09 | -97.32 | $15.02 | 358449 |
| 2022-05-06 | -79.86 | $15.63 | 507200 |
| 2022-05-05 | -91.77 | $15.48 | 291424 |
| 2022-05-04 | -67.72 | $15.86 | 373500 |
| 2022-05-03 | -87.34 | $15.55 | 384100 |
| 2022-05-02 | -92.41 | $15.47 | 325100 |
| 2022-04-29 | -93.20 | $15.56 | 361200 |
| 2022-04-28 | -65.99 | $15.96 | 534952 |
| 2022-04-27 | -97.96 | $15.49 | 286300 |
| 2022-04-26 | -97.90 | $15.53 | 377800 |
| 2022-04-25 | -84.40 | $15.74 | 365609 |
| 2022-04-22 | -98.41 | $15.69 | 376245 |
| 2022-04-21 | -90.65 | $15.96 | 351806 |
| 2022-04-20 | -77.36 | $16.11 | 421331 |
| 2022-04-19 | -81.13 | $16.07 | 482400 |
| 2022-04-18 | -91.51 | $15.96 | 514400 |
| 2022-04-14 | -96.08 | $15.95 | 297749 |
| 2022-04-13 | -80.85 | $16.17 | 343100 |
| 2022-04-12 | -84.95 | $16.14 | 411331 |
| 2022-04-11 | -58.82 | $16.13 | 298827 |
| 2022-04-08 | -38.97 | $16.40 | 232100 |
| 2022-04-07 | -9.56 | $16.80 | 826437 |
| 2022-04-06 | -27.87 | $16.45 | 639200 |
| 2022-04-05 | -20.49 | $16.54 | 388500 |
| 2022-04-04 | -3.28 | $16.75 | 191674 |
| 2022-04-01 | -23.74 | $16.63 | 219600 |
| 2022-03-31 | -43.43 | $16.56 | 245000 |
| 2022-03-30 | -48.29 | $16.63 | 292000 |
| 2022-03-29 | -45.85 | $16.68 | 307200 |
| 2022-03-28 | -60.98 | $16.37 | 204334 |
| 2022-03-25 | -61.46 | $16.36 | 250100 |
| 2022-03-24 | -57.07 | $16.45 | 362200 |
| 2022-03-23 | -58.05 | $16.43 | 158027 |
| 2022-03-22 | -55.12 | $16.49 | 244939 |
| 2022-03-21 | -59.02 | $16.41 | 185537 |
| 2022-03-18 | -52.68 | $16.54 | 189800 |
| 2022-03-17 | -58.54 | $16.42 | 233400 |
| 2022-03-16 | -70.24 | $16.18 | 382916 |
| 2022-03-15 | -81.07 | $15.96 | 508900 |
| 2022-03-14 | -94.29 | $15.78 | 487600 |
| 2022-03-11 | -93.88 | $16.26 | 194537 |
| 2022-03-10 | -83.95 | $16.49 | 331841 |
| 2022-03-09 | -80.68 | $16.71 | 218100 |
| 2022-03-08 | -97.10 | $16.37 | 259900 |
| 2022-03-07 | -95.17 | $16.41 | 272416 |
| 2022-03-04 | -75.25 | $16.89 | 304900 |
| 2022-03-03 | -53.03 | $17.33 | 338200 |
| 2022-03-02 | -66.06 | $17.15 | 282300 |
| 2022-03-01 | -71.95 | $17.02 | 225800 |
| 2022-02-28 | -65.16 | $17.17 | 241507 |
| 2022-02-25 | -60.63 | $17.27 | 256100 |
| 2022-02-24 | -68.78 | $17.09 | 546422 |
| 2022-02-23 | -91.58 | $16.76 | 354500 |
| 2022-02-22 | -93.55 | $16.87 | 348100 |
| 2022-02-18 | -91.03 | $17.19 | 253500 |
| 2022-02-17 | -91.61 | $17.31 | 317104 |
| 2022-02-16 | -82.82 | $17.49 | 319400 |
| 2022-02-15 | -83.04 | $17.50 | 402200 |
| 2022-02-14 | -85.96 | $17.45 | 509500 |
| 2022-02-11 | -82.63 | $17.71 | 246022 |
| 2022-02-10 | -70.50 | $18.01 | 265424 |
| 2022-02-09 | -55.61 | $18.33 | 211610 |
| 2022-02-08 | -67.80 | $18.08 | 200200 |
| 2022-02-07 | -65.85 | $18.12 | 116031 |
| 2022-02-04 | -69.76 | $18.04 | 172600 |
| 2022-02-03 | -74.15 | $17.95 | 218800 |
| 2022-02-02 | -54.88 | $18.39 | 336210 |
| 2022-02-01 | -51.83 | $18.47 | 221325 |
| 2022-01-31 | -58.26 | $18.33 | 180514 |
| 2022-01-28 | -69.55 | $18.09 | 187004 |
| 2022-01-27 | -77.73 | $17.91 | 600100 |
| 2022-01-26 | -82.27 | $17.81 | 350905 |
| 2022-01-25 | -85.45 | $17.74 | 357600 |
| 2022-01-24 | -79.55 | $17.87 | 473800 |
| 2022-01-21 | -100.00 | $17.94 | 587334 |
| 2022-01-20 | -83.46 | $18.56 | 209000 |
| 2022-01-19 | -73.38 | $18.60 | 353800 |
| 2022-01-18 | -65.49 | $18.69 | 257700 |
| 2022-01-14 | -48.59 | $18.93 | 212388 |
| 2022-01-13 | -31.69 | $19.17 | 137100 |
| 2022-01-12 | -11.97 | $19.45 | 303400 |
| 2022-01-11 | -21.83 | $19.31 | 209100 |
| 2022-01-10 | -35.92 | $19.11 | 242000 |
| 2022-01-07 | -33.10 | $19.15 | 146700 |
| 2022-01-06 | -33.80 | $19.14 | 293100 |
| 2022-01-05 | -35.21 | $19.12 | 220400 |
| 2022-01-04 | -6.34 | $19.53 | 515708 |
| 2022-01-03 | -11.27 | $19.46 | 288000 |
| 2021-12-31 | -11.97 | $19.45 | 987400 |
| 2021-12-30 | -5.45 | $19.24 | 765004 |
| 2021-12-29 | -16.67 | $19.00 | 1.2M |
| 2021-12-28 | -34.00 | $18.86 | 1.2M |
| 2021-12-27 | -30.28 | $18.96 | 986047 |
| 2021-12-23 | -54.81 | $18.81 | 949700 |
| 2021-12-22 | -77.04 | $18.51 | 1.2M |
| 2021-12-21 | -87.41 | $18.38 | 1.5M |
| 2021-12-20 | -94.12 | $18.30 | 890600 |
| 2021-12-17 | -83.33 | $18.50 | 926230 |
| 2021-12-16 | -95.88 | $18.45 | 1.1M |
| 2021-12-15 | -82.76 | $18.68 | 877812 |
| 2021-12-14 | -90.80 | $18.54 | 608407 |
| 2021-12-13 | -74.14 | $18.83 | 417213 |
| 2021-12-10 | -66.09 | $18.97 | 673700 |
| 2021-12-09 | -59.77 | $19.08 | 797500 |
| 2021-12-08 | -66.67 | $18.96 | 778033 |
| 2021-12-07 | -81.01 | $18.72 | 682605 |
| 2021-12-06 | -95.00 | $18.47 | 844700 |
| 2021-12-03 | -92.55 | $18.52 | 621508 |
| 2021-12-02 | -92.19 | $18.66 | 719038 |
| 2021-12-01 | -96.59 | $18.73 | 590100 |
| 2021-11-30 | -95.71 | $18.87 | 652041 |
| 2021-11-29 | -94.78 | $19.16 | 399516 |
| 2021-11-26 | -91.79 | $19.20 | 329740 |
| 2021-11-24 | -88.18 | $19.46 | 240212 |
| 2021-11-23 | -95.28 | $19.42 | 361500 |
| 2021-11-22 | -89.01 | $19.62 | 478509 |
| 2021-11-19 | -76.92 | $19.73 | 383724 |
| 2021-11-18 | -52.75 | $19.95 | 282204 |
| 2021-11-17 | -35.87 | $20.10 | 381107 |
| 2021-11-16 | -39.18 | $20.05 | 360433 |
| 2021-11-15 | -41.35 | $20.00 | 258200 |
| 2021-11-12 | -48.08 | $19.93 | 220323 |
| 2021-11-11 | -41.35 | $20.00 | 188702 |
| 2021-11-10 | -47.12 | $19.94 | 391000 |
| 2021-11-09 | -38.46 | $20.03 | 723700 |
| 2021-11-08 | -31.73 | $20.10 | 1.1M |
| 2021-11-05 | -26.92 | $20.15 | 838000 |
| 2021-11-04 | -27.88 | $20.14 | 385427 |
| 2021-11-03 | -3.09 | $20.33 | 197405 |
| 2021-11-02 | -2.06 | $20.34 | 332800 |
| 2021-11-01 | -5.21 | $20.30 | 443100 |
| 2021-10-29 | -15.73 | $20.14 | 421400 |
| 2021-10-28 | -53.93 | $19.80 | 316200 |
| 2021-10-27 | -70.79 | $19.65 | 396943 |
| 2021-10-26 | -68.54 | $19.67 | 581800 |
| 2021-10-25 | -77.53 | $19.59 | 347524 |
| 2021-10-22 | -70.79 | $19.65 | 434900 |
| 2021-10-21 | -69.66 | $19.66 | 339000 |
| 2021-10-20 | -77.57 | $19.63 | 529734 |
| 2021-10-19 | -87.85 | $19.52 | 520300 |
| 2021-10-18 | -95.28 | $19.45 | 410200 |
| 2021-10-15 | -96.19 | $19.45 | 399919 |
| 2021-10-14 | -85.80 | $19.64 | 388938 |
| 2021-10-13 | -91.43 | $19.56 | 399812 |
| 2021-10-12 | -97.13 | $19.56 | 362223 |
| 2021-10-11 | -93.90 | $19.68 | 280612 |
| 2021-10-08 | -84.91 | $19.90 | 190601 |
| 2021-10-07 | -78.88 | $20.04 | 217300 |
| 2021-10-06 | -76.29 | $20.10 | 202539 |
| 2021-10-05 | -73.53 | $20.18 | 300836 |
| 2021-10-04 | -81.63 | $20.00 | 365600 |
| 2021-10-01 | -79.61 | $20.07 | 380800 |
| 2021-09-30 | -74.51 | $20.20 | 399900 |
| 2021-09-29 | -82.64 | $20.01 | 634208 |
| 2021-09-28 | -92.45 | $19.75 | 749200 |
| 2021-09-27 | -95.36 | $19.94 | 1.2M |
| 2021-09-24 | -94.67 | $20.07 | 610952 |
| 2021-09-23 | -93.93 | $20.19 | 809346 |
| 2021-09-22 | -91.59 | $20.24 | 316634 |
| 2021-09-21 | -91.59 | $20.24 | 279139 |
| 2021-09-20 | -85.98 | $20.36 | 256740 |
| 2021-09-17 | -89.19 | $20.55 | 438400 |
| 2021-09-16 | -91.73 | $20.98 | 226125 |
| 2021-09-15 | -82.71 | $21.10 | 280100 |
| 2021-09-14 | -74.44 | $21.21 | 297500 |
| 2021-09-13 | -33.83 | $21.75 | 103100 |
| 2021-09-10 | -38.35 | $21.69 | 141400 |
| 2021-09-09 | -39.85 | $21.67 | 135600 |
| 2021-09-08 | -35.34 | $21.73 | 118849 |
| 2021-09-07 | -26.32 | $21.85 | 167344 |
| 2021-09-03 | -16.43 | $22.04 | 50000 |
| 2021-09-02 | -19.29 | $22.00 | 120800 |
| 2021-09-01 | -14.29 | $22.07 | 106400 |
| 2021-08-31 | -18.57 | $22.01 | 172200 |
| 2021-08-30 | -23.57 | $21.94 | 207100 |
| 2021-08-27 | -19.29 | $22.00 | 109900 |
| 2021-08-26 | -37.14 | $21.75 | 447215 |
| 2021-08-25 | -42.14 | $21.68 | 281046 |
| 2021-08-24 | -55.00 | $21.50 | 167727 |
| 2021-08-23 | -55.00 | $21.50 | 232700 |
| 2021-08-20 | -79.62 | $21.19 | 83600 |
| 2021-08-19 | -84.74 | $21.16 | 274000 |
| 2021-08-18 | -99.44 | $21.00 | 178102 |
| 2021-08-17 | -97.55 | $21.18 | 161500 |
| 2021-08-16 | -98.54 | $21.42 | 215200 |
| 2021-08-13 | -96.55 | $21.65 | 158400 |
| 2021-08-12 | -69.30 | $21.98 | 77838 |
| 2021-08-11 | -64.04 | $22.04 | 92832 |
| 2021-08-10 | -83.33 | $21.82 | 148120 |
| 2021-08-09 | -68.42 | $21.99 | 112200 |
| 2021-08-06 | -82.46 | $21.83 | 88245 |
| 2021-08-05 | -83.33 | $21.82 | 170500 |
| 2021-08-04 | -77.19 | $21.89 | 90500 |
| 2021-08-03 | -77.19 | $21.89 | 99600 |
| 2021-08-02 | -82.46 | $21.83 | 116708 |
| 2021-07-30 | -72.81 | $21.94 | 122700 |
| 2021-07-29 | -70.09 | $21.95 | 90900 |
| 2021-07-28 | -74.36 | $21.90 | 112532 |
| 2021-07-27 | -74.26 | $21.76 | 208640 |
| 2021-07-26 | -40.74 | $22.11 | 215348 |
| 2021-07-23 | -30.06 | $22.25 | 226000 |
| 2021-07-22 | -7.51 | $22.64 | 239712 |
| 2021-07-21 | -9.25 | $22.61 | 159200 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
16.13
2026-07-17
Close Price
$15.44
Vol: 2.8MAverage Directional Index - Detailed Analysis
Minimum
7.95
Average
18.50
Maximum
59.12
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 16.13 | $15.44 | 2.8M |
| 2026-07-16 | 16.24 | $15.63 | 722697 |
| 2026-07-15 | 16.74 | $15.71 | 956000 |
| 2026-07-14 | 17.57 | $15.98 | 956500 |
| 2026-07-13 | 17.68 | $15.97 | 1.3M |
| 2026-07-10 | 17.71 | $16.12 | 570221 |
| 2026-07-09 | 17.40 | $16.00 | 531233 |
| 2026-07-08 | 17.36 | $15.84 | 514249 |
| 2026-07-07 | 17.36 | $15.90 | 543392 |
| 2026-07-06 | 17.07 | $15.99 | 610701 |
| 2026-07-02 | 16.76 | $15.76 | 588116 |
| 2026-07-01 | 16.67 | $15.83 | 790881 |
| 2026-06-30 | 16.37 | $15.93 | 1.5M |
| 2026-06-29 | 15.91 | $16.07 | 701128 |
| 2026-06-26 | 15.66 | $15.82 | 520715 |
| 2026-06-25 | 15.93 | $15.76 | 468455 |
| 2026-06-24 | 16.29 | $15.66 | 437715 |
| 2026-06-23 | 17.00 | $15.60 | 445100 |
| 2026-06-22 | 17.60 | $15.83 | 422156 |
| 2026-06-18 | 17.65 | $15.86 | 369025 |
| 2026-06-17 | 17.70 | $15.65 | 565242 |
| 2026-06-16 | 18.04 | $15.68 | 668621 |
| 2026-06-15 | 18.46 | $15.71 | 937491 |
| 2026-06-12 | 18.58 | $16.05 | 1.1M |
| 2026-06-11 | 18.31 | $15.96 | 869003 |
| 2026-06-10 | 18.23 | $15.60 | 706600 |
| 2026-06-09 | 18.54 | $15.60 | 914701 |
| 2026-06-08 | 18.87 | $15.77 | 707085 |
| 2026-06-05 | 19.22 | $15.46 | 642100 |
| 2026-06-04 | 19.97 | $15.62 | 600800 |
| 2026-06-03 | 20.39 | $15.68 | 847861 |
| 2026-06-02 | 20.82 | $15.90 | 698317 |
| 2026-06-01 | 20.43 | $15.94 | 565603 |
| 2026-05-29 | 19.83 | $15.92 | 717847 |
| 2026-05-28 | 19.20 | $15.82 | 486180 |
| 2026-05-27 | 18.84 | $15.69 | 562962 |
| 2026-05-26 | 18.53 | $15.64 | 602887 |
| 2026-05-22 | 18.50 | $15.52 | 367847 |
| 2026-05-21 | 18.65 | $15.49 | 423284 |
| 2026-05-20 | 18.97 | $15.41 | 408200 |
| 2026-05-19 | 19.49 | $15.15 | 891700 |
| 2026-05-18 | 20.25 | $15.31 | 894214 |
| 2026-05-15 | 20.86 | $15.40 | 1.0M |
| 2026-05-14 | 21.17 | $15.70 | 1.1M |
| 2026-05-13 | 20.09 | $15.72 | 755500 |
| 2026-05-12 | 19.24 | $15.69 | 731734 |
| 2026-05-11 | 18.39 | $15.59 | 766222 |
| 2026-05-08 | 17.51 | $15.52 | 610641 |
| 2026-05-07 | 16.80 | $15.45 | 594894 |
| 2026-05-06 | 16.25 | $15.54 | 1.5M |
| 2026-05-05 | 15.68 | $15.35 | 532092 |
| 2026-05-04 | 15.71 | $15.27 | 817840 |
| 2026-05-01 | 15.87 | $15.20 | 689200 |
| 2026-04-30 | 16.21 | $15.10 | 675952 |
| 2026-04-29 | 16.87 | $15.04 | 664382 |
| 2026-04-28 | 17.72 | $14.97 | 389001 |
| 2026-04-27 | 18.44 | $14.96 | 428483 |
| 2026-04-24 | 19.20 | $14.94 | 243208 |
| 2026-04-23 | 19.85 | $14.83 | 460460 |
| 2026-04-22 | 20.46 | $14.91 | 1.0M |
| 2026-04-21 | 21.09 | $14.85 | 417947 |
| 2026-04-20 | 21.50 | $14.80 | 312618 |
| 2026-04-17 | 21.90 | $14.80 | 522684 |
| 2026-04-16 | 22.24 | $14.63 | 709815 |
| 2026-04-15 | 22.47 | $14.75 | 592600 |
| 2026-04-14 | 22.72 | $15.03 | 703826 |
| 2026-04-13 | 23.67 | $14.90 | 565508 |
| 2026-04-10 | 24.32 | $14.89 | 391418 |
| 2026-04-09 | 25.10 | $14.85 | 568444 |
| 2026-04-08 | 25.79 | $14.72 | 456400 |
| 2026-04-07 | 26.41 | $14.40 | 430604 |
| 2026-04-06 | 26.10 | $14.44 | 452487 |
| 2026-04-02 | 25.77 | $14.31 | 419737 |
| 2026-04-01 | 25.13 | $14.36 | 458622 |
| 2026-03-31 | 24.77 | $14.13 | 1.3M |
| 2026-03-30 | 23.90 | $13.87 | 684835 |
| 2026-03-27 | 22.55 | $14.00 | 1.1M |
| 2026-03-26 | 21.29 | $14.22 | 686000 |
| 2026-03-25 | 20.34 | $14.50 | 478526 |
| 2026-03-24 | 19.66 | $14.31 | 666978 |
| 2026-03-23 | 18.48 | $14.43 | 585300 |
| 2026-03-20 | 17.33 | $14.25 | 738800 |
| 2026-03-19 | 16.09 | $14.60 | 865833 |
| 2026-03-18 | 15.14 | $14.67 | 721434 |
| 2026-03-17 | 14.49 | $14.79 | 483594 |
| 2026-03-16 | 13.91 | $14.67 | 881600 |
| 2026-03-13 | 13.02 | $14.62 | 779700 |
| 2026-03-12 | 12.16 | $14.94 | 1.1M |
| 2026-03-11 | 11.85 | $15.08 | 940259 |
| 2026-03-10 | 11.90 | $15.18 | 788638 |
| 2026-03-09 | 12.03 | $15.15 | 984600 |
| 2026-03-06 | 11.99 | $15.07 | 948100 |
| 2026-03-05 | 12.27 | $15.21 | 979228 |
| 2026-03-04 | 11.82 | $15.34 | 833440 |
| 2026-03-03 | 11.35 | $15.23 | 1.3M |
| 2026-03-02 | 11.20 | $15.17 | 860962 |
| 2026-02-27 | 10.78 | $15.18 | 804376 |
| 2026-02-26 | 10.58 | $15.16 | 588500 |
| 2026-02-25 | 10.49 | $15.11 | 586766 |
| 2026-02-24 | 10.44 | $15.04 | 434064 |
| 2026-02-23 | 10.69 | $14.88 | 505200 |
| 2026-02-20 | 11.11 | $14.88 | 506161 |
| 2026-02-19 | 11.65 | $14.84 | 444220 |
| 2026-02-18 | 12.03 | $14.90 | 372900 |
| 2026-02-17 | 12.55 | $14.80 | 1.1M |
| 2026-02-13 | 13.09 | $14.95 | 640205 |
| 2026-02-12 | 13.14 | $15.14 | 1.0M |
| 2026-02-11 | 12.18 | $15.21 | 1.2M |
| 2026-02-10 | 11.25 | $14.99 | 703300 |
| 2026-02-09 | 10.83 | $15.02 | 980723 |
| 2026-02-06 | 10.38 | $14.83 | 755149 |
| 2026-02-05 | 10.66 | $14.64 | 894920 |
| 2026-02-04 | 10.92 | $14.73 | 1.5M |
| 2026-02-03 | 11.19 | $14.59 | 985252 |
| 2026-02-02 | 11.35 | $14.72 | 1.2M |
| 2026-01-30 | 11.82 | $14.70 | 886135 |
| 2026-01-29 | 12.41 | $14.75 | 889528 |
| 2026-01-28 | 13.01 | $14.66 | 647900 |
| 2026-01-27 | 13.50 | $14.68 | 563900 |
| 2026-01-26 | 13.90 | $14.67 | 641582 |
| 2026-01-23 | 14.53 | $14.67 | 692035 |
| 2026-01-22 | 14.97 | $14.64 | 540192 |
| 2026-01-21 | 15.67 | $14.50 | 748249 |
| 2026-01-20 | 16.09 | $14.37 | 873500 |
| 2026-01-16 | 16.73 | $14.80 | 1.2M |
| 2026-01-15 | 15.95 | $14.78 | 770900 |
| 2026-01-14 | 15.42 | $14.69 | 594161 |
| 2026-01-13 | 15.31 | $14.65 | 671101 |
| 2026-01-12 | 15.45 | $14.59 | 615864 |
| 2026-01-09 | 15.81 | $14.45 | 556224 |
| 2026-01-08 | 16.39 | $14.40 | 492707 |
| 2026-01-07 | 17.00 | $14.42 | 464000 |
| 2026-01-06 | 17.74 | $14.42 | 595029 |
| 2026-01-05 | 18.47 | $14.34 | 577900 |
| 2026-01-02 | 19.05 | $14.31 | 998621 |
| 2025-12-31 | 19.50 | $14.16 | 1.1M |
| 2025-12-30 | 19.55 | $14.26 | 940723 |
| 2025-12-29 | 19.51 | $14.20 | 907743 |
| 2025-12-26 | 19.40 | $14.24 | 506080 |
| 2025-12-24 | 19.47 | $14.20 | 460800 |
| 2025-12-23 | 19.17 | $14.14 | 1.1M |
| 2025-12-22 | 18.86 | $14.25 | 773618 |
| 2025-12-19 | 18.66 | $14.45 | 579550 |
| 2025-12-18 | 18.87 | $14.32 | 586400 |
| 2025-12-17 | 18.59 | $14.19 | 676918 |
| 2025-12-16 | 18.24 | $14.32 | 737645 |
| 2025-12-15 | 18.06 | $14.35 | 767321 |
| 2025-12-12 | 18.11 | $14.35 | 626522 |
| 2025-12-11 | 18.18 | $14.47 | 467147 |
| 2025-12-10 | 18.61 | $14.47 | 946946 |
| 2025-12-09 | 19.05 | $14.52 | 502600 |
| 2025-12-08 | 19.73 | $14.50 | 494824 |
| 2025-12-05 | 20.36 | $14.54 | 429631 |
| 2025-12-04 | 21.19 | $14.51 | 553405 |
| 2025-12-03 | 22.00 | $14.52 | 440858 |
| 2025-12-02 | 22.73 | $14.39 | 482302 |
| 2025-12-01 | 23.51 | $14.46 | 980300 |
| 2025-11-28 | 24.20 | $14.37 | 674200 |
| 2025-11-26 | 24.60 | $14.28 | 792431 |
| 2025-11-25 | 24.62 | $14.18 | 471905 |
| 2025-11-24 | 24.32 | $14.07 | 501300 |
| 2025-11-21 | 23.60 | $13.94 | 708743 |
| 2025-11-20 | 22.24 | $13.84 | 496129 |
| 2025-11-19 | 21.00 | $14.00 | 418832 |
| 2025-11-18 | 19.87 | $13.98 | 1.1M |
| 2025-11-17 | 18.73 | $14.13 | 780000 |
| 2025-11-14 | 17.73 | $14.23 | 597400 |
| 2025-11-13 | 16.85 | $14.58 | 809200 |
| 2025-11-12 | 16.86 | $14.67 | 524242 |
| 2025-11-11 | 17.24 | $14.69 | 370900 |
| 2025-11-10 | 17.47 | $14.61 | 516800 |
| 2025-11-07 | 17.48 | $14.49 | 414356 |
| 2025-11-06 | 16.97 | $14.52 | 344949 |
| 2025-11-05 | 16.71 | $14.57 | 445000 |
| 2025-11-04 | 16.56 | $14.56 | 1.1M |
| 2025-11-03 | 16.40 | $14.71 | 938104 |
| 2025-10-31 | 17.17 | $14.71 | 697948 |
| 2025-10-30 | 17.98 | $14.65 | 547905 |
| 2025-10-29 | 18.08 | $14.57 | 373436 |
| 2025-10-28 | 18.18 | $14.62 | 367220 |
| 2025-10-27 | 18.56 | $14.63 | 404428 |
| 2025-10-24 | 18.85 | $14.54 | 311882 |
| 2025-10-23 | 18.51 | $14.43 | 484921 |
| 2025-10-22 | 17.81 | $14.36 | 601991 |
| 2025-10-21 | 17.10 | $14.53 | 499285 |
| 2025-10-20 | 16.72 | $14.52 | 701802 |
| 2025-10-17 | 16.16 | $14.44 | 1.1M |
| 2025-10-16 | 15.58 | $14.46 | 1.0M |
| 2025-10-15 | 14.36 | $14.59 | 490036 |
| 2025-10-14 | 13.43 | $14.85 | 619638 |
| 2025-10-13 | 13.04 | $14.86 | 532203 |
| 2025-10-10 | 12.83 | $14.75 | 485122 |
| 2025-10-09 | 12.60 | $14.86 | 346605 |
| 2025-10-08 | 12.96 | $14.91 | 442400 |
| 2025-10-07 | 13.17 | $14.82 | 520213 |
| 2025-10-06 | 13.40 | $14.89 | 568961 |
| 2025-10-03 | 13.94 | $14.95 | 439017 |
| 2025-10-02 | 14.42 | $14.89 | 449001 |
| 2025-10-01 | 15.00 | $14.95 | 896384 |
| 2025-09-30 | 15.62 | $14.79 | 828600 |
| 2025-09-29 | 15.67 | $14.81 | 682767 |
| 2025-09-26 | 15.47 | $14.65 | 394610 |
| 2025-09-25 | 14.93 | $14.67 | 425846 |
| 2025-09-24 | 14.32 | $14.73 | 386354 |
| 2025-09-23 | 13.83 | $14.77 | 475911 |
| 2025-09-22 | 13.60 | $14.79 | 397438 |
| 2025-09-19 | 13.32 | $14.82 | 397700 |
| 2025-09-18 | 13.02 | $14.76 | 560361 |
| 2025-09-17 | 12.47 | $14.70 | 820829 |
| 2025-09-16 | 11.90 | $14.69 | 1.0M |
| 2025-09-15 | 11.41 | $15.05 | 437800 |
| 2025-09-12 | 11.89 | $15.29 | 588041 |
| 2025-09-11 | 11.61 | $15.19 | 568000 |
| 2025-09-10 | 11.43 | $15.21 | 558932 |
| 2025-09-09 | 11.37 | $15.21 | 583700 |
| 2025-09-08 | 11.33 | $15.22 | 425634 |
| 2025-09-05 | 11.29 | $15.05 | 377100 |
| 2025-09-04 | 11.55 | $15.02 | 495400 |
| 2025-09-03 | 12.05 | $15.06 | 669900 |
| 2025-09-02 | 12.58 | $14.94 | 481325 |
| 2025-08-29 | 12.99 | $15.03 | 680421 |
| 2025-08-28 | 13.66 | $14.94 | 569717 |
| 2025-08-27 | 13.82 | $14.79 | 321911 |
| 2025-08-26 | 13.36 | $14.79 | 364400 |
| 2025-08-25 | 12.88 | $14.79 | 524509 |
| 2025-08-22 | 12.46 | $14.82 | 684510 |
| 2025-08-21 | 11.73 | $14.56 | 478481 |
| 2025-08-20 | 10.96 | $14.68 | 609366 |
| 2025-08-19 | 10.64 | $14.80 | 413500 |
| 2025-08-18 | 10.75 | $14.80 | 637123 |
| 2025-08-15 | 10.87 | $14.87 | 477300 |
| 2025-08-14 | 11.38 | $15.16 | 698917 |
| 2025-08-13 | 10.66 | $15.26 | 987348 |
| 2025-08-12 | 9.90 | $15.21 | 553180 |
| 2025-08-11 | 9.18 | $15.09 | 680474 |
| 2025-08-08 | 8.81 | $15.06 | 536300 |
| 2025-08-07 | 8.72 | $14.97 | 510000 |
| 2025-08-06 | 8.83 | $14.95 | 515100 |
| 2025-08-05 | 9.13 | $14.91 | 614206 |
| 2025-08-04 | 9.44 | $14.93 | 440001 |
| 2025-08-01 | 9.93 | $14.81 | 811956 |
| 2025-07-31 | 10.32 | $14.90 | 673516 |
| 2025-07-30 | 10.27 | $14.95 | 503183 |
| 2025-07-29 | 10.11 | $15.00 | 304832 |
| 2025-07-28 | 10.23 | $14.92 | 446664 |
| 2025-07-25 | 10.35 | $14.96 | 431000 |
| 2025-07-24 | 10.59 | $14.92 | 650138 |
| 2025-07-23 | 10.75 | $14.99 | 562088 |
| 2025-07-22 | 11.00 | $14.86 | 423682 |
| 2025-07-21 | 11.52 | $14.92 | 601900 |
| 2025-07-18 | 12.07 | $15.04 | 1.7M |
| 2025-07-17 | 12.64 | $14.81 | 650803 |
| 2025-07-16 | 12.65 | $14.82 | 846437 |
| 2025-07-15 | 12.66 | $14.98 | 577508 |
| 2025-07-14 | 13.06 | $15.23 | 800521 |
| 2025-07-11 | 12.80 | $15.20 | 777400 |
| 2025-07-10 | 12.56 | $15.22 | 485151 |
| 2025-07-09 | 12.11 | $15.22 | 590328 |
| 2025-07-08 | 11.64 | $15.20 | 362800 |
| 2025-07-07 | 11.23 | $15.15 | 513100 |
| 2025-07-03 | 10.80 | $15.19 | 217300 |
| 2025-07-02 | 10.61 | $15.11 | 730846 |
| 2025-07-01 | 10.42 | $15.21 | 833953 |
| 2025-06-30 | 10.14 | $15.14 | 720456 |
| 2025-06-27 | 9.95 | $15.09 | 641946 |
| 2025-06-26 | 10.16 | $15.01 | 389400 |
| 2025-06-25 | 10.44 | $14.97 | 453523 |
| 2025-06-24 | 10.92 | $15.00 | 372707 |
| 2025-06-23 | 11.39 | $14.89 | 594212 |
| 2025-06-20 | 11.66 | $14.75 | 258376 |
| 2025-06-18 | 11.95 | $14.82 | 280104 |
| 2025-06-17 | 12.25 | $14.75 | 566241 |
| 2025-06-16 | 12.53 | $14.88 | 470600 |
| 2025-06-13 | 12.98 | $14.74 | 674000 |
| 2025-06-12 | 13.19 | $15.15 | 664748 |
| 2025-06-11 | 13.31 | $15.14 | 714600 |
| 2025-06-10 | 13.37 | $15.22 | 791640 |
| 2025-06-09 | 13.31 | $15.19 | 638249 |
| 2025-06-06 | 13.18 | $15.21 | 461213 |
| 2025-06-05 | 12.98 | $15.19 | 530206 |
| 2025-06-04 | 12.86 | $15.17 | 519594 |
| 2025-06-03 | 12.73 | $15.04 | 443704 |
| 2025-06-02 | 12.80 | $15.06 | 617618 |
| 2025-05-30 | 12.87 | $14.89 | 747100 |
| 2025-05-29 | 13.41 | $14.79 | 522103 |
| 2025-05-28 | 14.07 | $14.75 | 459241 |
| 2025-05-27 | 14.72 | $14.76 | 462900 |
| 2025-05-23 | 15.32 | $14.61 | 294759 |
| 2025-05-22 | 15.57 | $14.58 | 396001 |
| 2025-05-21 | 15.91 | $14.56 | 420304 |
| 2025-05-20 | 16.35 | $14.73 | 357915 |
| 2025-05-19 | 17.13 | $14.77 | 437235 |
| 2025-05-16 | 17.95 | $14.84 | 563109 |
| 2025-05-15 | 18.78 | $14.89 | 538011 |
| 2025-05-14 | 19.57 | $15.25 | 904440 |
| 2025-05-13 | 19.63 | $15.27 | 854367 |
| 2025-05-12 | 19.81 | $15.19 | 777136 |
| 2025-05-09 | 20.12 | $14.83 | 284750 |
| 2025-05-08 | 21.07 | $14.76 | 312016 |
| 2025-05-07 | 22.09 | $14.73 | 391439 |
| 2025-05-06 | 23.24 | $14.67 | 322711 |
| 2025-05-05 | 24.37 | $14.73 | 414693 |
| 2025-05-02 | 25.55 | $14.79 | 436732 |
| 2025-05-01 | 26.78 | $14.73 | 757304 |
| 2025-04-30 | 28.17 | $14.45 | 775854 |
| 2025-04-29 | 29.05 | $14.40 | 631522 |
| 2025-04-28 | 30.20 | $14.38 | 339000 |
| 2025-04-25 | 31.27 | $14.31 | 328600 |
| 2025-04-24 | 32.20 | $14.16 | 384600 |
| 2025-04-23 | 32.96 | $13.97 | 454015 |
| 2025-04-22 | 33.55 | $13.78 | 363800 |
| 2025-04-21 | 33.57 | $13.58 | 368900 |
| 2025-04-17 | 33.47 | $13.76 | 215800 |
| 2025-04-16 | 33.58 | $13.71 | 404435 |
| 2025-04-15 | 33.71 | $13.89 | 359461 |
| 2025-04-14 | 34.07 | $14.19 | 523574 |
| 2025-04-11 | 34.76 | $14.09 | 456585 |
| 2025-04-10 | 34.64 | $13.79 | 639344 |
| 2025-04-09 | 34.27 | $13.98 | 940300 |
| 2025-04-08 | 33.88 | $13.24 | 995000 |
| 2025-04-07 | 33.02 | $13.20 | 906781 |
| 2025-04-04 | 31.26 | $13.65 | 895110 |
| 2025-04-03 | 29.93 | $14.32 | 571923 |
| 2025-04-02 | 29.40 | $14.61 | 257200 |
| 2025-04-01 | 29.12 | $14.55 | 766300 |
| 2025-03-31 | 28.82 | $14.40 | 781300 |
| 2025-03-28 | 27.58 | $14.35 | 579122 |
| 2025-03-27 | 26.54 | $14.46 | 352800 |
| 2025-03-26 | 25.67 | $14.47 | 544926 |
| 2025-03-25 | 24.77 | $14.58 | 552600 |
| 2025-03-24 | 24.07 | $14.66 | 450241 |
| 2025-03-21 | 23.42 | $14.67 | 344317 |
| 2025-03-20 | 22.26 | $14.62 | 457911 |
| 2025-03-19 | 20.96 | $14.54 | 822541 |
| 2025-03-18 | 19.66 | $14.65 | 569192 |
| 2025-03-17 | 18.41 | $14.82 | 490300 |
| 2025-03-14 | 17.31 | $14.77 | 786330 |
| 2025-03-13 | 16.16 | $15.04 | 431800 |
| 2025-03-12 | 15.62 | $15.12 | 415651 |
| 2025-03-11 | 15.28 | $15.03 | 641126 |
| 2025-03-10 | 14.33 | $15.00 | 719136 |
| 2025-03-07 | 13.44 | $15.19 | 475500 |
| 2025-03-06 | 12.92 | $15.19 | 389708 |
| 2025-03-05 | 12.50 | $15.41 | 499167 |
| 2025-03-04 | 12.44 | $15.30 | 591132 |
| 2025-03-03 | 12.37 | $15.42 | 742127 |
| 2025-02-28 | 12.66 | $15.35 | 656400 |
| 2025-02-27 | 12.01 | $15.18 | 516303 |
| 2025-02-26 | 11.33 | $15.28 | 331632 |
| 2025-02-25 | 10.77 | $15.22 | 469500 |
| 2025-02-24 | 10.14 | $15.31 | 379400 |
| 2025-02-21 | 9.81 | $15.36 | 308300 |
| 2025-02-20 | 9.65 | $15.47 | 442600 |
| 2025-02-19 | 9.50 | $15.54 | 398200 |
| 2025-02-18 | 9.65 | $15.55 | 470300 |
| 2025-02-14 | 9.90 | $15.56 | 438869 |
| 2025-02-13 | 10.29 | $15.88 | 619142 |
| 2025-02-12 | 10.51 | $15.73 | 493738 |
| 2025-02-11 | 10.82 | $15.69 | 440020 |
| 2025-02-10 | 11.21 | $15.67 | 399123 |
| 2025-02-07 | 11.56 | $15.58 | 353764 |
| 2025-02-06 | 11.89 | $15.64 | 416300 |
| 2025-02-05 | 12.24 | $15.59 | 564215 |
| 2025-02-04 | 12.54 | $15.55 | 504036 |
| 2025-02-03 | 12.99 | $15.43 | 773577 |
| 2025-01-31 | 13.02 | $15.45 | 887146 |
| 2025-01-30 | 13.47 | $15.50 | 407439 |
| 2025-01-29 | 13.82 | $15.41 | 359900 |
| 2025-01-28 | 14.19 | $15.46 | 413329 |
| 2025-01-27 | 14.02 | $15.44 | 438000 |
| 2025-01-24 | 13.84 | $15.65 | 310204 |
| 2025-01-23 | 14.27 | $15.69 | 309700 |
| 2025-01-22 | 14.77 | $15.72 | 274200 |
| 2025-01-21 | 15.44 | $15.68 | 247921 |
| 2025-01-17 | 16.14 | $15.65 | 428847 |
| 2025-01-16 | 16.87 | $15.58 | 322900 |
| 2025-01-15 | 17.39 | $15.59 | 403300 |
| 2025-01-14 | 17.75 | $15.64 | 590929 |
| 2025-01-13 | 18.47 | $15.55 | 645692 |
| 2025-01-10 | 19.02 | $15.44 | 395437 |
| 2025-01-08 | 19.36 | $15.48 | 367900 |
| 2025-01-07 | 19.42 | $15.37 | 426700 |
| 2025-01-06 | 19.62 | $15.46 | 458232 |
| 2025-01-03 | 19.98 | $15.45 | 332434 |
| 2025-01-02 | 20.05 | $15.21 | 412257 |
| 2024-12-31 | 19.67 | $15.15 | 676700 |
| 2024-12-30 | 19.00 | $15.10 | 847950 |
| 2024-12-27 | 18.34 | $15.34 | 606800 |
| 2024-12-26 | 18.04 | $15.54 | 751300 |
| 2024-12-24 | 18.04 | $15.65 | 563800 |
| 2024-12-23 | 18.01 | $15.24 | 806800 |
| 2024-12-20 | 16.67 | $15.25 | 806807 |
| 2024-12-19 | 15.27 | $15.17 | 496830 |
| 2024-12-18 | 14.04 | $15.37 | 675822 |
| 2024-12-17 | 13.01 | $15.71 | 721305 |
| 2024-12-16 | 12.65 | $15.98 | 476106 |
| 2024-12-13 | 12.93 | $16.32 | 528946 |
| 2024-12-12 | 12.99 | $16.31 | 434800 |
| 2024-12-11 | 12.60 | $16.37 | 436009 |
| 2024-12-10 | 12.11 | $16.30 | 367142 |
| 2024-12-09 | 11.73 | $16.33 | 348913 |
| 2024-12-06 | 11.48 | $16.22 | 406879 |
| 2024-12-05 | 11.23 | $16.30 | 265100 |
| 2024-12-04 | 10.75 | $16.27 | 353233 |
| 2024-12-03 | 10.36 | $16.17 | 265849 |
| 2024-12-02 | 10.11 | $16.25 | 729500 |
| 2024-11-29 | 9.85 | $16.31 | 458400 |
| 2024-11-27 | 9.58 | $16.18 | 283159 |
| 2024-11-26 | 9.86 | $16.15 | 247900 |
| 2024-11-25 | 10.23 | $16.19 | 228200 |
| 2024-11-22 | 10.74 | $16.11 | 263300 |
| 2024-11-21 | 11.08 | $16.03 | 250200 |
| 2024-11-20 | 11.10 | $15.92 | 432740 |
| 2024-11-19 | 10.98 | $16.01 | 420730 |
| 2024-11-18 | 11.14 | $16.04 | 268784 |
| 2024-11-15 | 11.33 | $16.06 | 404800 |
| 2024-11-14 | 11.46 | $16.41 | 553105 |
| 2024-11-13 | 11.47 | $16.30 | 385836 |
| 2024-11-12 | 11.48 | $16.29 | 394451 |
| 2024-11-11 | 11.48 | $16.34 | 410314 |
| 2024-11-08 | 11.26 | $16.30 | 444104 |
| 2024-11-07 | 11.22 | $16.30 | 308383 |
| 2024-11-06 | 11.39 | $16.14 | 331349 |
| 2024-11-05 | 11.91 | $15.87 | 282038 |
| 2024-11-04 | 11.91 | $15.91 | 313526 |
| 2024-11-01 | 11.90 | $16.03 | 502600 |
| 2024-10-31 | 12.26 | $15.91 | 443900 |
| 2024-10-30 | 11.92 | $15.97 | 365303 |
| 2024-10-29 | 11.36 | $15.75 | 575346 |
| 2024-10-28 | 10.12 | $15.82 | 602200 |
| 2024-10-25 | 8.86 | $16.10 | 230847 |
| 2024-10-24 | 8.56 | $16.12 | 222900 |
| 2024-10-23 | 8.30 | $16.10 | 255516 |
| 2024-10-22 | 8.03 | $16.19 | 267599 |
| 2024-10-21 | 7.95 | $16.20 | 298200 |
| 2024-10-18 | 8.02 | $16.29 | 350100 |
| 2024-10-17 | 8.31 | $16.23 | 328400 |
| 2024-10-16 | 8.47 | $16.26 | 317741 |
| 2024-10-15 | 8.63 | $16.25 | 354564 |
| 2024-10-14 | 8.87 | $16.65 | 534818 |
| 2024-10-11 | 8.42 | $16.48 | 360595 |
| 2024-10-10 | 8.30 | $16.47 | 396362 |
| 2024-10-09 | 8.27 | $16.48 | 253738 |
| 2024-10-08 | 8.35 | $16.44 | 366100 |
| 2024-10-07 | 8.43 | $16.41 | 330315 |
| 2024-10-04 | 8.52 | $16.46 | 270100 |
| 2024-10-03 | 8.73 | $16.38 | 311731 |
| 2024-10-02 | 9.14 | $16.43 | 287618 |
| 2024-10-01 | 9.13 | $16.53 | 682821 |
| 2024-09-30 | 9.12 | $16.45 | 668600 |
| 2024-09-27 | 9.12 | $16.38 | 236300 |
| 2024-09-26 | 9.54 | $16.27 | 271600 |
| 2024-09-25 | 10.04 | $16.25 | 400138 |
| 2024-09-24 | 10.57 | $16.38 | 311200 |
| 2024-09-23 | 10.74 | $16.40 | 283138 |
| 2024-09-20 | 10.89 | $16.41 | 444105 |
| 2024-09-19 | 11.10 | $16.35 | 416877 |
| 2024-09-18 | 11.32 | $16.27 | 351735 |
| 2024-09-17 | 11.89 | $16.28 | 369811 |
| 2024-09-16 | 12.44 | $16.45 | 480500 |
| 2024-09-13 | 13.00 | $16.72 | 394240 |
| 2024-09-12 | 12.68 | $16.63 | 401100 |
| 2024-09-11 | 12.56 | $16.56 | 364800 |
| 2024-09-10 | 12.59 | $16.52 | 309400 |
| 2024-09-09 | 12.33 | $16.48 | 233905 |
| 2024-09-06 | 12.16 | $16.36 | 400115 |
| 2024-09-05 | 12.05 | $16.42 | 280600 |
| 2024-09-04 | 11.79 | $16.46 | 522561 |
| 2024-09-03 | 11.50 | $16.49 | 577339 |
| 2024-08-30 | 11.37 | $16.59 | 445901 |
| 2024-08-29 | 11.14 | $16.40 | 313600 |
| 2024-08-28 | 11.44 | $16.22 | 274100 |
| 2024-08-27 | 11.98 | $16.36 | 265000 |
| 2024-08-26 | 12.53 | $16.40 | 348200 |
| 2024-08-23 | 12.95 | $16.43 | 241505 |
| 2024-08-22 | 13.31 | $16.34 | 151900 |
| 2024-08-21 | 14.00 | $16.30 | 149741 |
| 2024-08-20 | 14.56 | $16.25 | 196300 |
| 2024-08-19 | 14.96 | $16.18 | 332100 |
| 2024-08-16 | 15.38 | $15.91 | 214800 |
| 2024-08-15 | 15.28 | $15.96 | 332608 |
| 2024-08-14 | 15.09 | $15.91 | 992900 |
| 2024-08-13 | 15.08 | $16.09 | 321100 |
| 2024-08-12 | 15.57 | $16.23 | 298145 |
| 2024-08-09 | 15.80 | $15.98 | 306100 |
| 2024-08-08 | 15.93 | $16.19 | 201494 |
| 2024-08-07 | 16.26 | $15.89 | 455482 |
| 2024-08-06 | 16.60 | $16.02 | 264010 |
| 2024-08-05 | 16.64 | $15.81 | 645700 |
| 2024-08-02 | 16.31 | $16.18 | 276417 |
| 2024-08-01 | 17.13 | $16.41 | 622000 |
| 2024-07-31 | 17.45 | $16.40 | 589645 |
| 2024-07-30 | 17.79 | $16.33 | 189212 |
| 2024-07-29 | 18.20 | $16.17 | 271600 |
| 2024-07-26 | 18.55 | $16.20 | 194600 |
| 2024-07-25 | 18.66 | $16.04 | 438934 |
| 2024-07-24 | 18.60 | $15.96 | 600800 |
| 2024-07-23 | 18.85 | $16.36 | 437604 |
| 2024-07-22 | 19.54 | $16.53 | 266980 |
| 2024-07-19 | 20.09 | $16.50 | 1.3M |
| 2024-07-18 | 20.99 | $16.37 | 366200 |
| 2024-07-17 | 21.93 | $16.64 | 393716 |
| 2024-07-16 | 22.41 | $16.70 | 527711 |
| 2024-07-15 | 22.59 | $16.80 | 510522 |
| 2024-07-12 | 22.60 | $16.78 | 255646 |
| 2024-07-11 | 22.29 | $16.76 | 306416 |
| 2024-07-10 | 22.05 | $16.83 | 422000 |
| 2024-07-09 | 21.79 | $16.77 | 440844 |
| 2024-07-08 | 21.40 | $17.00 | 376439 |
| 2024-07-05 | 20.71 | $16.85 | 563143 |
| 2024-07-03 | 20.16 | $16.60 | 189600 |
| 2024-07-02 | 20.00 | $16.57 | 282800 |
| 2024-07-01 | 19.94 | $16.61 | 596331 |
| 2024-06-28 | 19.87 | $16.41 | 789300 |
| 2024-06-27 | 19.74 | $16.47 | 365900 |
| 2024-06-26 | 19.90 | $16.36 | 471200 |
| 2024-06-25 | 20.31 | $16.07 | 254800 |
| 2024-06-24 | 21.37 | $16.02 | 261410 |
| 2024-06-21 | 22.48 | $15.90 | 290400 |
| 2024-06-20 | 23.64 | $15.91 | 453700 |
| 2024-06-18 | 24.87 | $16.08 | 349534 |
| 2024-06-17 | 25.85 | $16.08 | 349500 |
| 2024-06-14 | 26.86 | $16.18 | 330407 |
| 2024-06-13 | 27.57 | $16.73 | 299705 |
| 2024-06-12 | 26.94 | $16.61 | 348700 |
| 2024-06-11 | 26.28 | $16.65 | 248100 |
| 2024-06-10 | 25.86 | $16.62 | 423900 |
| 2024-06-07 | 25.34 | $16.46 | 270800 |
| 2024-06-06 | 25.11 | $16.48 | 387237 |
| 2024-06-05 | 24.70 | $16.52 | 379359 |
| 2024-06-04 | 24.15 | $16.64 | 391949 |
| 2024-06-03 | 23.57 | $16.76 | 438500 |
| 2024-05-31 | 22.76 | $16.51 | 404300 |
| 2024-05-30 | 22.25 | $16.35 | 614100 |
| 2024-05-29 | 21.71 | $16.45 | 657928 |
| 2024-05-28 | 20.89 | $16.72 | 1.1M |
| 2024-05-24 | 19.13 | $16.91 | 689447 |
| 2024-05-23 | 17.57 | $16.74 | 997847 |
| 2024-05-22 | 15.92 | $16.54 | 637700 |
| 2024-05-21 | 14.99 | $16.23 | 361745 |
| 2024-05-20 | 14.27 | $16.42 | 713400 |
| 2024-05-17 | 13.64 | $15.79 | 249200 |
| 2024-05-16 | 14.33 | $15.83 | 182400 |
| 2024-05-15 | 14.77 | $15.94 | 252027 |
| 2024-05-14 | 15.23 | $15.86 | 258500 |
| 2024-05-13 | 15.71 | $15.89 | 201000 |
| 2024-05-10 | 15.95 | $16.00 | 150700 |
| 2024-05-09 | 15.75 | $16.04 | 148500 |
| 2024-05-08 | 15.30 | $16.07 | 121100 |
| 2024-05-07 | 14.91 | $16.04 | 152420 |
| 2024-05-06 | 14.64 | $15.94 | 229400 |
| 2024-05-03 | 14.35 | $15.93 | 179000 |
| 2024-05-02 | 14.37 | $15.81 | 185300 |
| 2024-05-01 | 14.56 | $15.78 | 611326 |
| 2024-04-30 | 14.84 | $15.41 | 228245 |
| 2024-04-29 | 15.22 | $15.55 | 152100 |
| 2024-04-26 | 15.78 | $15.45 | 174500 |
| 2024-04-25 | 16.29 | $15.39 | 216000 |
| 2024-04-24 | 16.54 | $15.44 | 132800 |
| 2024-04-23 | 16.97 | $15.46 | 151700 |
| 2024-04-22 | 17.26 | $15.31 | 291622 |
| 2024-04-19 | 17.34 | $15.27 | 173921 |
| 2024-04-18 | 17.47 | $15.37 | 183600 |
| 2024-04-17 | 17.72 | $15.37 | 167400 |
| 2024-04-16 | 18.03 | $15.33 | 400628 |
| 2024-04-15 | 18.37 | $15.50 | 288127 |
| 2024-04-12 | 19.12 | $15.53 | 426164 |
| 2024-04-11 | 19.91 | $16.05 | 328301 |
| 2024-04-10 | 20.42 | $15.89 | 222500 |
| 2024-04-09 | 21.37 | $16.09 | 195000 |
| 2024-04-08 | 21.88 | $16.14 | 173740 |
| 2024-04-05 | 22.62 | $16.12 | 184100 |
| 2024-04-04 | 23.30 | $16.03 | 311692 |
| 2024-04-03 | 24.00 | $16.40 | 142957 |
| 2024-04-02 | 23.68 | $16.54 | 303423 |
| 2024-04-01 | 23.05 | $16.61 | 391800 |
| 2024-03-28 | 21.87 | $16.66 | 2.2M |
| 2024-03-27 | 20.62 | $16.32 | 269773 |
| 2024-03-26 | 20.05 | $16.14 | 265600 |
| 2024-03-25 | 19.50 | $16.32 | 320277 |
| 2024-03-22 | 18.91 | $16.22 | 259119 |
| 2024-03-21 | 18.58 | $16.15 | 275700 |
| 2024-03-20 | 18.34 | $16.01 | 500424 |
| 2024-03-19 | 18.44 | $15.60 | 238700 |
| 2024-03-18 | 18.95 | $15.49 | 185900 |
| 2024-03-15 | 19.76 | $15.48 | 148500 |
| 2024-03-14 | 20.38 | $15.49 | 362418 |
| 2024-03-13 | 21.23 | $15.87 | 223800 |
| 2024-03-12 | 21.19 | $15.73 | 1.5M |
| 2024-03-11 | 21.29 | $15.79 | 145527 |
| 2024-03-08 | 21.17 | $15.83 | 137900 |
| 2024-03-07 | 21.06 | $15.81 | 156000 |
| 2024-03-06 | 21.03 | $15.65 | 152400 |
| 2024-03-05 | 21.40 | $15.56 | 232200 |
| 2024-03-04 | 21.79 | $15.68 | 137327 |
| 2024-03-01 | 21.35 | $15.75 | 340536 |
| 2024-02-29 | 20.88 | $15.55 | 234738 |
| 2024-02-28 | 21.08 | $15.51 | 379336 |
| 2024-02-27 | 21.37 | $15.68 | 369204 |
| 2024-02-26 | 20.88 | $15.62 | 213424 |
| 2024-02-23 | 20.56 | $15.63 | 193143 |
| 2024-02-22 | 20.30 | $15.53 | 457400 |
| 2024-02-21 | 20.28 | $15.38 | 303117 |
| 2024-02-20 | 20.62 | $15.42 | 509600 |
| 2024-02-16 | 20.86 | $15.54 | 156602 |
| 2024-02-15 | 20.33 | $15.55 | 189121 |
| 2024-02-14 | 19.78 | $15.49 | 308500 |
| 2024-02-13 | 19.29 | $15.59 | 316400 |
| 2024-02-12 | 18.72 | $15.71 | 165228 |
| 2024-02-09 | 17.89 | $15.58 | 230600 |
| 2024-02-08 | 17.22 | $15.54 | 230623 |
| 2024-02-07 | 16.51 | $15.64 | 181617 |
| 2024-02-06 | 15.77 | $15.49 | 194400 |
| 2024-02-05 | 15.34 | $15.44 | 227100 |
| 2024-02-02 | 15.42 | $15.37 | 440500 |
| 2024-02-01 | 15.51 | $15.56 | 351000 |
| 2024-01-31 | 15.09 | $15.31 | 332700 |
| 2024-01-30 | 14.85 | $15.50 | 216700 |
| 2024-01-29 | 13.85 | $15.46 | 228300 |
| 2024-01-26 | 12.88 | $15.34 | 330401 |
| 2024-01-25 | 11.75 | $15.40 | 206400 |
| 2024-01-24 | 10.74 | $15.33 | 248700 |
| 2024-01-23 | 9.76 | $15.23 | 292100 |
| 2024-01-22 | 9.28 | $15.18 | 441900 |
| 2024-01-19 | 8.82 | $15.12 | 424100 |
| 2024-01-18 | 8.67 | $15.01 | 233931 |
| 2024-01-17 | 9.06 | $14.94 | 216900 |
| 2024-01-16 | 9.31 | $14.95 | 256816 |
| 2024-01-12 | 9.71 | $14.99 | 318200 |
| 2024-01-11 | 10.19 | $14.94 | 381940 |
| 2024-01-10 | 10.35 | $15.02 | 469949 |
| 2024-01-09 | 10.43 | $15.05 | 333206 |
| 2024-01-08 | 10.61 | $14.98 | 265900 |
| 2024-01-05 | 10.98 | $14.83 | 290400 |
| 2024-01-04 | 11.09 | $14.89 | 205700 |
| 2024-01-03 | 10.98 | $14.83 | 278700 |
| 2024-01-02 | 10.99 | $14.90 | 211133 |
| 2023-12-29 | 11.19 | $14.95 | 747600 |
| 2023-12-28 | 11.40 | $14.88 | 484746 |
| 2023-12-27 | 11.67 | $14.96 | 429619 |
| 2023-12-26 | 12.25 | $14.94 | 432543 |
| 2023-12-22 | 12.87 | $14.96 | 329433 |
| 2023-12-21 | 13.43 | $15.00 | 574920 |
| 2023-12-20 | 14.04 | $14.90 | 437700 |
| 2023-12-19 | 14.57 | $14.97 | 377619 |
| 2023-12-18 | 15.05 | $14.96 | 405842 |
| 2023-12-15 | 15.70 | $14.81 | 536400 |
| 2023-12-14 | 16.42 | $14.85 | 461300 |
| 2023-12-13 | 16.64 | $14.99 | 358600 |
| 2023-12-12 | 16.87 | $14.98 | 271910 |
| 2023-12-11 | 16.50 | $14.99 | 355126 |
| 2023-12-08 | 16.12 | $14.97 | 417603 |
| 2023-12-07 | 15.91 | $14.90 | 265981 |
| 2023-12-06 | 15.86 | $14.80 | 294900 |
| 2023-12-05 | 15.80 | $14.85 | 427700 |
| 2023-12-04 | 15.61 | $14.92 | 292911 |
| 2023-12-01 | 15.31 | $14.98 | 428900 |
| 2023-11-30 | 15.00 | $14.79 | 350304 |
| 2023-11-29 | 14.51 | $14.77 | 351300 |
| 2023-11-28 | 14.66 | $14.69 | 267083 |
| 2023-11-27 | 14.81 | $14.68 | 570931 |
| 2023-11-24 | 15.27 | $14.67 | 170600 |
| 2023-11-22 | 15.71 | $14.68 | 805200 |
| 2023-11-21 | 16.00 | $14.69 | 226700 |
| 2023-11-20 | 16.29 | $14.77 | 192900 |
| 2023-11-17 | 16.50 | $14.70 | 225791 |
| 2023-11-16 | 17.00 | $14.66 | 263200 |
| 2023-11-15 | 17.56 | $14.71 | 557720 |
| 2023-11-14 | 17.67 | $14.72 | 232600 |
| 2023-11-13 | 17.95 | $14.65 | 251015 |
| 2023-11-10 | 18.26 | $14.65 | 279840 |
| 2023-11-09 | 18.81 | $14.39 | 267532 |
| 2023-11-08 | 19.71 | $14.56 | 217800 |
| 2023-11-07 | 20.32 | $14.52 | 182200 |
| 2023-11-06 | 20.96 | $14.53 | 296600 |
| 2023-11-03 | 21.48 | $14.47 | 276200 |
| 2023-11-02 | 22.34 | $14.34 | 258000 |
| 2023-11-01 | 23.39 | $14.15 | 401634 |
| 2023-10-31 | 23.91 | $13.98 | 261900 |
| 2023-10-30 | 24.07 | $13.89 | 389300 |
| 2023-10-27 | 23.65 | $13.71 | 208000 |
| 2023-10-26 | 23.05 | $13.79 | 295200 |
| 2023-10-25 | 22.45 | $13.80 | 249100 |
| 2023-10-24 | 21.91 | $14.01 | 333306 |
| 2023-10-23 | 21.56 | $13.82 | 324202 |
| 2023-10-20 | 20.66 | $13.74 | 294200 |
| 2023-10-19 | 19.82 | $13.87 | 307600 |
| 2023-10-18 | 19.19 | $14.07 | 228100 |
| 2023-10-17 | 18.91 | $14.30 | 277818 |
| 2023-10-16 | 19.22 | $14.42 | 230000 |
| 2023-10-13 | 19.64 | $14.25 | 258011 |
| 2023-10-12 | 19.79 | $14.44 | 409100 |
| 2023-10-11 | 20.34 | $14.49 | 304733 |
| 2023-10-10 | 21.09 | $14.43 | 225300 |
| 2023-10-09 | 21.87 | $14.47 | 207402 |
| 2023-10-06 | 22.45 | $14.39 | 308600 |
| 2023-10-05 | 22.85 | $14.13 | 304725 |
| 2023-10-04 | 22.53 | $14.16 | 260508 |
| 2023-10-03 | 21.80 | $13.98 | 679842 |
| 2023-10-02 | 21.02 | $14.38 | 310700 |
| 2023-09-29 | 21.23 | $14.49 | 341417 |
| 2023-09-28 | 21.65 | $14.39 | 333727 |
| 2023-09-27 | 21.26 | $14.25 | 319900 |
| 2023-09-26 | 20.27 | $14.23 | 386900 |
| 2023-09-25 | 19.22 | $14.37 | 208649 |
| 2023-09-22 | 18.56 | $14.33 | 284909 |
| 2023-09-21 | 17.87 | $14.33 | 270800 |
| 2023-09-20 | 16.91 | $14.51 | 762043 |
| 2023-09-19 | 16.42 | $14.53 | 334200 |
| 2023-09-18 | 15.66 | $14.52 | 266544 |
| 2023-09-15 | 14.87 | $14.48 | 276334 |
| 2023-09-14 | 14.03 | $14.45 | 360751 |
| 2023-09-13 | 13.15 | $14.62 | 562914 |
| 2023-09-12 | 12.67 | $14.68 | 247500 |
| 2023-09-11 | 12.42 | $14.74 | 475428 |
| 2023-09-08 | 12.56 | $14.72 | 423600 |
| 2023-09-07 | 12.52 | $14.68 | 256300 |
| 2023-09-06 | 12.43 | $14.77 | 183400 |
| 2023-09-05 | 12.78 | $14.90 | 193529 |
| 2023-09-01 | 13.19 | $15.06 | 273200 |
| 2023-08-31 | 13.60 | $14.91 | 252900 |
| 2023-08-30 | 14.02 | $14.97 | 218800 |
| 2023-08-29 | 14.07 | $14.94 | 163200 |
| 2023-08-28 | 13.80 | $14.83 | 199625 |
| 2023-08-25 | 13.30 | $14.84 | 184206 |
| 2023-08-24 | 12.55 | $14.75 | 170619 |
| 2023-08-23 | 11.82 | $14.85 | 170716 |
| 2023-08-22 | 11.32 | $14.81 | 154800 |
| 2023-08-21 | 10.79 | $14.90 | 90100 |
| 2023-08-18 | 10.39 | $14.85 | 94047 |
| 2023-08-17 | 9.74 | $14.85 | 188139 |
| 2023-08-16 | 9.10 | $14.95 | 137100 |
| 2023-08-15 | 8.83 | $15.05 | 183600 |
| 2023-08-14 | 8.54 | $15.10 | 180800 |
| 2023-08-11 | 8.23 | $15.14 | 145700 |
| 2023-08-10 | 8.42 | $15.23 | 209200 |
| 2023-08-09 | 8.84 | $15.25 | 219246 |
| 2023-08-08 | 9.05 | $15.24 | 291900 |
| 2023-08-07 | 9.28 | $15.43 | 178000 |
| 2023-08-04 | 9.07 | $15.35 | 307227 |
| 2023-08-03 | 8.99 | $15.18 | 175100 |
| 2023-08-02 | 9.43 | $15.22 | 207208 |
| 2023-08-01 | 9.62 | $15.37 | 254706 |
| 2023-07-31 | 9.61 | $15.37 | 253443 |
| 2023-07-28 | 9.16 | $15.37 | 188344 |
| 2023-07-27 | 9.41 | $15.17 | 390825 |
| 2023-07-26 | 9.71 | $15.23 | 225800 |
| 2023-07-25 | 9.86 | $15.16 | 304500 |
| 2023-07-24 | 9.82 | $15.15 | 143217 |
| 2023-07-21 | 9.79 | $15.09 | 701816 |
| 2023-07-20 | 9.75 | $15.18 | 262500 |
| 2023-07-19 | 10.07 | $15.24 | 242600 |
| 2023-07-18 | 10.48 | $15.23 | 214846 |
| 2023-07-17 | 10.91 | $15.20 | 190041 |
| 2023-07-14 | 11.38 | $15.20 | 151836 |
| 2023-07-13 | 11.93 | $15.33 | 225800 |
| 2023-07-12 | 12.05 | $15.42 | 255902 |
| 2023-07-11 | 12.09 | $15.34 | 141118 |
| 2023-07-10 | 12.51 | $15.30 | 318207 |
| 2023-07-07 | 13.13 | $15.20 | 160800 |
| 2023-07-06 | 13.52 | $15.20 | 231500 |
| 2023-07-05 | 13.92 | $15.35 | 227600 |
| 2023-07-03 | 13.54 | $15.33 | 123900 |
| 2023-06-30 | 13.20 | $15.25 | 218000 |
| 2023-06-29 | 13.13 | $15.16 | 236448 |
| 2023-06-28 | 13.54 | $15.10 | 274606 |
| 2023-06-27 | 13.89 | $15.09 | 206800 |
| 2023-06-26 | 14.40 | $15.02 | 190326 |
| 2023-06-23 | 14.74 | $15.03 | 103938 |
| 2023-06-22 | 15.02 | $15.17 | 801000 |
| 2023-06-21 | 15.32 | $15.12 | 302428 |
| 2023-06-20 | 15.63 | $15.13 | 215210 |
| 2023-06-16 | 15.70 | $15.19 | 275524 |
| 2023-06-15 | 15.56 | $15.19 | 347200 |
| 2023-06-14 | 15.41 | $15.08 | 200600 |
| 2023-06-13 | 15.25 | $15.29 | 605300 |
| 2023-06-12 | 14.43 | $15.43 | 391561 |
| 2023-06-09 | 13.62 | $15.20 | 189100 |
| 2023-06-08 | 13.12 | $15.27 | 128245 |
| 2023-06-07 | 12.26 | $15.25 | 260800 |
| 2023-06-06 | 11.34 | $15.30 | 481800 |
| 2023-06-05 | 10.38 | $15.09 | 148924 |
| 2023-06-02 | 9.81 | $15.07 | 151700 |
| 2023-06-01 | 9.23 | $14.91 | 214100 |
| 2023-05-31 | 9.17 | $14.77 | 332911 |
| 2023-05-30 | 9.35 | $14.85 | 473600 |
| 2023-05-26 | 9.31 | $15.16 | 198936 |
| 2023-05-25 | 9.41 | $14.83 | 206900 |
| 2023-05-24 | 9.08 | $14.70 | 202816 |
| 2023-05-23 | 8.72 | $14.85 | 176800 |
| 2023-05-22 | 8.79 | $14.98 | 159810 |
| 2023-05-19 | 9.25 | $15.04 | 243800 |
| 2023-05-18 | 9.73 | $15.05 | 201737 |
| 2023-05-17 | 10.01 | $15.02 | 166541 |
| 2023-05-16 | 10.09 | $14.80 | 135300 |
| 2023-05-15 | 9.70 | $14.86 | 240235 |
| 2023-05-12 | 9.29 | $14.77 | 287817 |
| 2023-05-11 | 8.75 | $14.99 | 246534 |
| 2023-05-10 | 8.69 | $14.99 | 417500 |
| 2023-05-09 | 8.62 | $15.07 | 209232 |
| 2023-05-08 | 8.96 | $15.20 | 197000 |
| 2023-05-05 | 9.39 | $15.28 | 194800 |
| 2023-05-04 | 9.85 | $14.97 | 320100 |
| 2023-05-03 | 10.08 | $15.16 | 327132 |
| 2023-05-02 | 10.25 | $15.17 | 279207 |
| 2023-05-01 | 10.62 | $15.14 | 292700 |
| 2023-04-28 | 10.70 | $15.12 | 304232 |
| 2023-04-27 | 11.02 | $14.95 | 298600 |
| 2023-04-26 | 11.26 | $14.76 | 188740 |
| 2023-04-25 | 10.89 | $14.80 | 228006 |
| 2023-04-24 | 10.51 | $14.93 | 183337 |
| 2023-04-21 | 11.04 | $14.97 | 263100 |
| 2023-04-20 | 11.61 | $14.92 | 93500 |
| 2023-04-19 | 12.16 | $14.99 | 149700 |
| 2023-04-18 | 12.57 | $15.04 | 175100 |
| 2023-04-17 | 12.86 | $15.01 | 166200 |
| 2023-04-14 | 13.31 | $14.97 | 162830 |
| 2023-04-13 | 13.92 | $14.88 | 219946 |
| 2023-04-12 | 14.45 | $14.85 | 251539 |
| 2023-04-11 | 14.92 | $14.82 | 220800 |
| 2023-04-10 | 15.50 | $14.84 | 223449 |
| 2023-04-06 | 16.11 | $14.83 | 300400 |
| 2023-04-05 | 16.42 | $14.86 | 374300 |
| 2023-04-04 | 16.61 | $14.93 | 211300 |
| 2023-04-03 | 16.64 | $15.00 | 361342 |
| 2023-03-31 | 16.42 | $15.14 | 317135 |
| 2023-03-30 | 15.87 | $14.99 | 447200 |
| 2023-03-29 | 15.70 | $14.80 | 351428 |
| 2023-03-28 | 15.98 | $14.58 | 134900 |
| 2023-03-27 | 16.68 | $14.57 | 274500 |
| 2023-03-24 | 17.42 | $14.51 | 385530 |
| 2023-03-23 | 17.92 | $14.57 | 406200 |
| 2023-03-22 | 18.53 | $14.47 | 222030 |
| 2023-03-21 | 19.11 | $14.53 | 301300 |
| 2023-03-20 | 19.30 | $14.40 | 294200 |
| 2023-03-17 | 19.19 | $14.29 | 217327 |
| 2023-03-16 | 19.08 | $14.37 | 150768 |
| 2023-03-15 | 18.78 | $14.26 | 251441 |
| 2023-03-14 | 18.53 | $14.51 | 256214 |
| 2023-03-13 | 18.74 | $14.44 | 326622 |
| 2023-03-10 | 18.96 | $14.57 | 466700 |
| 2023-03-09 | 19.65 | $14.78 | 312100 |
| 2023-03-08 | 20.34 | $14.87 | 145131 |
| 2023-03-07 | 20.94 | $14.89 | 251610 |
| 2023-03-06 | 21.25 | $15.09 | 249600 |
| 2023-03-03 | 21.08 | $15.01 | 270000 |
| 2023-03-02 | 21.10 | $14.96 | 175300 |
| 2023-03-01 | 21.30 | $14.86 | 243900 |
| 2023-02-28 | 21.62 | $14.84 | 219639 |
| 2023-02-27 | 22.09 | $14.80 | 163900 |
| 2023-02-24 | 22.61 | $14.70 | 310800 |
| 2023-02-23 | 23.16 | $14.85 | 285500 |
| 2023-02-22 | 24.27 | $14.79 | 319938 |
| 2023-02-21 | 25.37 | $14.90 | 438426 |
| 2023-02-17 | 26.30 | $15.15 | 412400 |
| 2023-02-16 | 26.54 | $15.06 | 202500 |
| 2023-02-15 | 26.80 | $15.26 | 289000 |
| 2023-02-14 | 26.94 | $15.12 | 356700 |
| 2023-02-13 | 27.23 | $15.29 | 225800 |
| 2023-02-10 | 27.09 | $15.15 | 159600 |
| 2023-02-09 | 27.20 | $15.15 | 240700 |
| 2023-02-08 | 27.00 | $15.25 | 261900 |
| 2023-02-07 | 26.45 | $15.33 | 262519 |
| 2023-02-06 | 25.87 | $15.19 | 224600 |
| 2023-02-03 | 25.15 | $15.37 | 426800 |
| 2023-02-02 | 24.07 | $15.47 | 434828 |
| 2023-02-01 | 22.55 | $15.27 | 272800 |
| 2023-01-31 | 21.31 | $15.11 | 314122 |
| 2023-01-30 | 20.29 | $14.93 | 230000 |
| 2023-01-27 | 19.55 | $14.99 | 151900 |
| 2023-01-26 | 18.73 | $14.92 | 392214 |
| 2023-01-25 | 17.87 | $14.93 | 310735 |
| 2023-01-24 | 17.26 | $14.86 | 393600 |
| 2023-01-23 | 16.71 | $14.81 | 208000 |
| 2023-01-20 | 16.24 | $14.68 | 343809 |
| 2023-01-19 | 15.97 | $14.65 | 229400 |
| 2023-01-18 | 15.78 | $14.72 | 422600 |
| 2023-01-17 | 15.25 | $14.78 | 331800 |
| 2023-01-13 | 14.80 | $14.77 | 276431 |
| 2023-01-12 | 14.32 | $14.87 | 349107 |
| 2023-01-11 | 13.66 | $14.90 | 421811 |
| 2023-01-10 | 13.00 | $14.70 | 406333 |
| 2023-01-09 | 12.67 | $14.60 | 380600 |
| 2023-01-06 | 12.23 | $14.57 | 388406 |
| 2023-01-05 | 12.17 | $14.20 | 432400 |
| 2023-01-04 | 12.80 | $14.27 | 348400 |
| 2023-01-03 | 13.45 | $14.04 | 350314 |
| 2022-12-30 | 13.63 | $13.87 | 689300 |
| 2022-12-29 | 13.37 | $13.89 | 857516 |
| 2022-12-28 | 13.10 | $13.67 | 1.1M |
| 2022-12-27 | 12.57 | $13.80 | 962900 |
| 2022-12-23 | 12.23 | $13.85 | 606127 |
| 2022-12-22 | 11.87 | $13.80 | 807800 |
| 2022-12-21 | 11.50 | $13.95 | 800428 |
| 2022-12-20 | 11.46 | $13.84 | 951700 |
| 2022-12-19 | 11.19 | $13.90 | 752606 |
| 2022-12-16 | 11.02 | $14.05 | 625227 |
| 2022-12-15 | 11.08 | $14.20 | 504025 |
| 2022-12-14 | 11.49 | $14.51 | 501600 |
| 2022-12-13 | 11.58 | $14.54 | 735200 |
| 2022-12-12 | 11.43 | $14.49 | 547327 |
| 2022-12-09 | 11.89 | $14.39 | 506600 |
| 2022-12-08 | 12.36 | $14.48 | 525432 |
| 2022-12-07 | 13.01 | $14.33 | 580203 |
| 2022-12-06 | 13.53 | $14.32 | 462872 |
| 2022-12-05 | 14.08 | $14.43 | 919143 |
| 2022-12-02 | 14.58 | $14.60 | 568906 |
| 2022-12-01 | 14.62 | $14.73 | 393211 |
| 2022-11-30 | 14.36 | $14.67 | 636923 |
| 2022-11-29 | 14.40 | $14.35 | 551300 |
| 2022-11-28 | 14.78 | $14.48 | 847100 |
| 2022-11-25 | 14.64 | $14.47 | 163941 |
| 2022-11-23 | 14.49 | $14.46 | 464400 |
| 2022-11-22 | 14.45 | $14.39 | 615500 |
| 2022-11-21 | 14.62 | $14.25 | 850942 |
| 2022-11-18 | 14.88 | $14.28 | 402800 |
| 2022-11-17 | 15.03 | $14.25 | 365612 |
| 2022-11-16 | 15.32 | $14.35 | 527200 |
| 2022-11-15 | 15.21 | $14.43 | 380900 |
| 2022-11-14 | 14.83 | $14.42 | 495201 |
| 2022-11-11 | 14.55 | $14.51 | 464024 |
| 2022-11-10 | 14.18 | $14.41 | 464227 |
| 2022-11-09 | 14.05 | $13.93 | 387900 |
| 2022-11-08 | 14.35 | $14.28 | 479700 |
| 2022-11-07 | 14.29 | $14.10 | 459800 |
| 2022-11-04 | 14.63 | $13.96 | 396520 |
| 2022-11-03 | 15.26 | $13.82 | 775800 |
| 2022-11-02 | 15.83 | $13.89 | 638300 |
| 2022-11-01 | 16.47 | $14.39 | 470113 |
| 2022-10-31 | 16.13 | $14.35 | 400736 |
| 2022-10-28 | 15.88 | $14.38 | 339417 |
| 2022-10-27 | 15.64 | $14.21 | 369201 |
| 2022-10-26 | 15.62 | $14.16 | 286500 |
| 2022-10-25 | 15.60 | $14.24 | 460026 |
| 2022-10-24 | 15.69 | $14.14 | 377100 |
| 2022-10-21 | 15.95 | $13.91 | 415000 |
| 2022-10-20 | 16.73 | $13.75 | 511000 |
| 2022-10-19 | 17.56 | $13.73 | 330447 |
| 2022-10-18 | 18.21 | $13.90 | 691531 |
| 2022-10-17 | 18.90 | $13.63 | 632600 |
| 2022-10-14 | 19.78 | $13.53 | 469216 |
| 2022-10-13 | 20.70 | $13.89 | 958329 |
| 2022-10-12 | 21.68 | $13.65 | 232911 |
| 2022-10-11 | 21.88 | $13.64 | 551118 |
| 2022-10-10 | 22.10 | $13.54 | 408200 |
| 2022-10-07 | 22.13 | $13.51 | 313534 |
| 2022-10-06 | 22.16 | $13.69 | 587500 |
| 2022-10-05 | 22.64 | $13.87 | 612406 |
| 2022-10-04 | 23.04 | $13.94 | 2.0M |
| 2022-10-03 | 23.71 | $13.94 | 477527 |
| 2022-09-30 | 23.74 | $13.61 | 308100 |
| 2022-09-29 | 23.34 | $13.57 | 381100 |
| 2022-09-28 | 22.44 | $13.81 | 402219 |
| 2022-09-27 | 21.48 | $13.55 | 516100 |
| 2022-09-26 | 20.07 | $13.54 | 1.0M |
| 2022-09-23 | 18.64 | $13.75 | 542845 |
| 2022-09-22 | 17.17 | $13.91 | 314400 |
| 2022-09-21 | 16.04 | $13.97 | 451900 |
| 2022-09-20 | 14.89 | $14.08 | 293300 |
| 2022-09-19 | 13.84 | $14.24 | 284400 |
| 2022-09-16 | 12.80 | $14.20 | 484300 |
| 2022-09-15 | 11.71 | $14.35 | 250300 |
| 2022-09-14 | 11.22 | $14.52 | 286800 |
| 2022-09-13 | 10.92 | $14.57 | 163700 |
| 2022-09-12 | 10.74 | $15.02 | 279009 |
| 2022-09-09 | 11.10 | $15.01 | 243700 |
| 2022-09-08 | 11.49 | $15.02 | 337900 |
| 2022-09-07 | 11.92 | $14.96 | 408732 |
| 2022-09-06 | 12.39 | $14.70 | 370508 |
| 2022-09-02 | 12.39 | $14.63 | 188200 |
| 2022-09-01 | 12.40 | $14.65 | 261138 |
| 2022-08-31 | 11.93 | $14.69 | 329700 |
| 2022-08-30 | 11.75 | $14.77 | 389100 |
| 2022-08-29 | 11.64 | $14.95 | 238614 |
| 2022-08-26 | 11.81 | $14.97 | 234600 |
| 2022-08-25 | 12.11 | $15.29 | 292826 |
| 2022-08-24 | 12.71 | $15.13 | 378745 |
| 2022-08-23 | 13.31 | $15.12 | 412643 |
| 2022-08-22 | 13.79 | $15.03 | 244545 |
| 2022-08-19 | 14.28 | $15.38 | 252600 |
| 2022-08-18 | 14.58 | $15.69 | 260138 |
| 2022-08-17 | 14.17 | $15.68 | 281400 |
| 2022-08-16 | 13.67 | $15.87 | 378300 |
| 2022-08-15 | 13.09 | $15.76 | 259416 |
| 2022-08-12 | 12.71 | $15.65 | 165035 |
| 2022-08-11 | 12.45 | $15.72 | 331400 |
| 2022-08-10 | 12.05 | $15.55 | 294000 |
| 2022-08-09 | 11.93 | $15.32 | 283000 |
| 2022-08-08 | 12.09 | $15.43 | 235142 |
| 2022-08-05 | 11.86 | $15.52 | 396403 |
| 2022-08-04 | 11.73 | $15.57 | 395119 |
| 2022-08-03 | 11.41 | $15.50 | 298300 |
| 2022-08-02 | 11.16 | $15.35 | 399934 |
| 2022-08-01 | 11.12 | $15.27 | 366241 |
| 2022-07-29 | 11.29 | $15.29 | 360100 |
| 2022-07-28 | 11.47 | $15.00 | 561719 |
| 2022-07-27 | 12.02 | $15.04 | 300800 |
| 2022-07-26 | 12.60 | $14.75 | 343136 |
| 2022-07-25 | 13.08 | $15.00 | 269231 |
| 2022-07-22 | 13.55 | $15.31 | 329500 |
| 2022-07-21 | 13.34 | $15.42 | 459072 |
| 2022-07-20 | 13.13 | $15.00 | 422100 |
| 2022-07-19 | 13.37 | $15.15 | 293929 |
| 2022-07-18 | 13.62 | $14.73 | 443900 |
| 2022-07-15 | 14.19 | $14.45 | 643100 |
| 2022-07-14 | 14.14 | $14.25 | 407400 |
| 2022-07-13 | 13.93 | $14.52 | 287000 |
| 2022-07-12 | 14.42 | $14.79 | 213700 |
| 2022-07-11 | 15.10 | $14.79 | 323437 |
| 2022-07-08 | 15.68 | $14.98 | 252800 |
| 2022-07-07 | 16.31 | $14.87 | 153532 |
| 2022-07-06 | 16.92 | $14.69 | 215118 |
| 2022-07-05 | 17.44 | $14.69 | 317600 |
| 2022-07-01 | 17.76 | $14.72 | 328500 |
| 2022-06-30 | 18.30 | $14.65 | 545130 |
| 2022-06-29 | 18.86 | $14.55 | 433600 |
| 2022-06-28 | 18.98 | $14.41 | 447737 |
| 2022-06-27 | 19.10 | $14.48 | 549206 |
| 2022-06-24 | 19.33 | $14.53 | 479000 |
| 2022-06-23 | 19.29 | $14.31 | 433029 |
| 2022-06-22 | 19.05 | $14.24 | 554852 |
| 2022-06-21 | 18.62 | $14.30 | 435600 |
| 2022-06-17 | 18.47 | $14.23 | 434541 |
| 2022-06-16 | 18.11 | $14.28 | 517615 |
| 2022-06-15 | 17.82 | $14.79 | 475502 |
| 2022-06-14 | 17.95 | $14.53 | 492000 |
| 2022-06-13 | 17.61 | $14.60 | 482943 |
| 2022-06-10 | 17.27 | $15.13 | 264700 |
| 2022-06-09 | 17.82 | $15.35 | 281800 |
| 2022-06-08 | 18.42 | $15.58 | 304700 |
| 2022-06-07 | 18.53 | $15.85 | 261312 |
| 2022-06-06 | 18.31 | $15.83 | 252539 |
| 2022-06-03 | 17.92 | $15.81 | 455540 |
| 2022-06-02 | 17.51 | $16.09 | 345200 |
| 2022-06-01 | 16.99 | $15.88 | 296000 |
| 2022-05-31 | 16.76 | $15.83 | 366800 |
| 2022-05-27 | 16.52 | $15.91 | 336900 |
| 2022-05-26 | 16.34 | $15.74 | 664000 |
| 2022-05-25 | 16.46 | $15.29 | 663600 |
| 2022-05-24 | 17.32 | $15.20 | 399500 |
| 2022-05-23 | 17.90 | $15.16 | 627300 |
| 2022-05-20 | 18.61 | $15.11 | 299742 |
| 2022-05-19 | 19.36 | $15.23 | 424300 |
| 2022-05-18 | 20.14 | $15.09 | 488600 |
| 2022-05-17 | 20.73 | $15.38 | 489711 |
| 2022-05-16 | 21.36 | $14.92 | 380800 |
| 2022-05-13 | 20.94 | $14.99 | 493949 |
| 2022-05-12 | 20.60 | $14.86 | 569300 |
| 2022-05-11 | 20.07 | $14.84 | 706950 |
| 2022-05-10 | 19.79 | $15.13 | 480221 |
| 2022-05-09 | 19.85 | $15.02 | 358449 |
| 2022-05-06 | 19.91 | $15.63 | 507200 |
| 2022-05-05 | 20.70 | $15.48 | 291424 |
| 2022-05-04 | 21.54 | $15.86 | 373500 |
| 2022-05-03 | 22.48 | $15.55 | 384100 |
| 2022-05-02 | 22.86 | $15.47 | 325100 |
| 2022-04-29 | 23.27 | $15.56 | 361200 |
| 2022-04-28 | 23.99 | $15.96 | 534952 |
| 2022-04-27 | 24.75 | $15.49 | 286300 |
| 2022-04-26 | 24.34 | $15.53 | 377800 |
| 2022-04-25 | 23.97 | $15.74 | 365609 |
| 2022-04-22 | 23.60 | $15.69 | 376245 |
| 2022-04-21 | 23.43 | $15.96 | 351806 |
| 2022-04-20 | 23.56 | $16.11 | 421331 |
| 2022-04-19 | 24.00 | $16.07 | 482400 |
| 2022-04-18 | 24.42 | $15.96 | 514400 |
| 2022-04-14 | 24.60 | $15.95 | 297749 |
| 2022-04-13 | 24.84 | $16.17 | 343100 |
| 2022-04-12 | 25.23 | $16.14 | 411331 |
| 2022-04-11 | 25.75 | $16.13 | 298827 |
| 2022-04-08 | 26.36 | $16.40 | 232100 |
| 2022-04-07 | 27.42 | $16.80 | 826437 |
| 2022-04-06 | 28.61 | $16.45 | 639200 |
| 2022-04-05 | 29.19 | $16.54 | 388500 |
| 2022-04-04 | 30.02 | $16.75 | 191674 |
| 2022-04-01 | 30.98 | $16.63 | 219600 |
| 2022-03-31 | 31.80 | $16.56 | 245000 |
| 2022-03-30 | 32.73 | $16.63 | 292000 |
| 2022-03-29 | 33.50 | $16.68 | 307200 |
| 2022-03-28 | 34.31 | $16.37 | 204334 |
| 2022-03-25 | 34.44 | $16.36 | 250100 |
| 2022-03-24 | 34.64 | $16.45 | 362200 |
| 2022-03-23 | 34.93 | $16.43 | 158027 |
| 2022-03-22 | 35.00 | $16.49 | 244939 |
| 2022-03-21 | 35.10 | $16.41 | 185537 |
| 2022-03-18 | 35.20 | $16.54 | 189800 |
| 2022-03-17 | 35.43 | $16.42 | 233400 |
| 2022-03-16 | 35.58 | $16.18 | 382916 |
| 2022-03-15 | 35.40 | $15.96 | 508900 |
| 2022-03-14 | 34.55 | $15.78 | 487600 |
| 2022-03-11 | 33.72 | $16.26 | 194537 |
| 2022-03-10 | 33.29 | $16.49 | 331841 |
| 2022-03-09 | 32.83 | $16.71 | 218100 |
| 2022-03-08 | 32.68 | $16.37 | 259900 |
| 2022-03-07 | 32.24 | $16.41 | 272416 |
| 2022-03-04 | 31.78 | $16.89 | 304900 |
| 2022-03-03 | 31.78 | $17.33 | 338200 |
| 2022-03-02 | 32.13 | $17.15 | 282300 |
| 2022-03-01 | 31.65 | $17.02 | 225800 |
| 2022-02-28 | 31.07 | $17.17 | 241507 |
| 2022-02-25 | 30.54 | $17.27 | 256100 |
| 2022-02-24 | 29.90 | $17.09 | 546422 |
| 2022-02-23 | 28.67 | $16.76 | 354500 |
| 2022-02-22 | 27.53 | $16.87 | 348100 |
| 2022-02-18 | 26.46 | $17.19 | 253500 |
| 2022-02-17 | 25.61 | $17.31 | 317104 |
| 2022-02-16 | 24.86 | $17.49 | 319400 |
| 2022-02-15 | 24.19 | $17.50 | 402200 |
| 2022-02-14 | 23.53 | $17.45 | 509500 |
| 2022-02-11 | 22.82 | $17.71 | 246022 |
| 2022-02-10 | 22.50 | $18.01 | 265424 |
| 2022-02-09 | 22.66 | $18.33 | 211610 |
| 2022-02-08 | 23.04 | $18.08 | 200200 |
| 2022-02-07 | 23.00 | $18.12 | 116031 |
| 2022-02-04 | 22.95 | $18.04 | 172600 |
| 2022-02-03 | 22.77 | $17.95 | 218800 |
| 2022-02-02 | 22.58 | $18.39 | 336210 |
| 2022-02-01 | 22.82 | $18.47 | 221325 |
| 2022-01-31 | 23.03 | $18.33 | 180514 |
| 2022-01-28 | 22.75 | $18.09 | 187004 |
| 2022-01-27 | 22.14 | $17.91 | 600100 |
| 2022-01-26 | 21.57 | $17.81 | 350905 |
| 2022-01-25 | 20.97 | $17.74 | 357600 |
| 2022-01-24 | 19.86 | $17.87 | 473800 |
| 2022-01-21 | 18.48 | $17.94 | 587334 |
| 2022-01-20 | 17.52 | $18.56 | 209000 |
| 2022-01-19 | 17.24 | $18.60 | 353800 |
| 2022-01-18 | 17.02 | $18.69 | 257700 |
| 2022-01-14 | 16.91 | $18.93 | 212388 |
| 2022-01-13 | 17.15 | $19.17 | 137100 |
| 2022-01-12 | 17.88 | $19.45 | 303400 |
| 2022-01-11 | 18.68 | $19.31 | 209100 |
| 2022-01-10 | 19.48 | $19.11 | 242000 |
| 2022-01-07 | 19.89 | $19.15 | 146700 |
| 2022-01-06 | 20.70 | $19.14 | 293100 |
| 2022-01-05 | 21.56 | $19.12 | 220400 |
| 2022-01-04 | 22.59 | $19.53 | 515708 |
| 2022-01-03 | 23.20 | $19.46 | 288000 |
| 2021-12-31 | 23.86 | $19.45 | 987400 |
| 2021-12-30 | 24.50 | $19.24 | 765004 |
| 2021-12-29 | 25.77 | $19.00 | 1.2M |
| 2021-12-28 | 26.53 | $18.86 | 1.2M |
| 2021-12-27 | 27.34 | $18.96 | 986047 |
| 2021-12-23 | 28.56 | $18.81 | 949700 |
| 2021-12-22 | 29.08 | $18.51 | 1.2M |
| 2021-12-21 | 28.93 | $18.38 | 1.5M |
| 2021-12-20 | 28.23 | $18.30 | 890600 |
| 2021-12-17 | 27.49 | $18.50 | 926230 |
| 2021-12-16 | 26.74 | $18.45 | 1.1M |
| 2021-12-15 | 26.18 | $18.68 | 877812 |
| 2021-12-14 | 25.72 | $18.54 | 608407 |
| 2021-12-13 | 25.24 | $18.83 | 417213 |
| 2021-12-10 | 25.15 | $18.97 | 673700 |
| 2021-12-09 | 25.29 | $19.08 | 797500 |
| 2021-12-08 | 25.49 | $18.96 | 778033 |
| 2021-12-07 | 25.23 | $18.72 | 682605 |
| 2021-12-06 | 24.32 | $18.47 | 844700 |
| 2021-12-03 | 22.75 | $18.52 | 621508 |
| 2021-12-02 | 21.10 | $18.66 | 719038 |
| 2021-12-01 | 19.50 | $18.73 | 590100 |
| 2021-11-30 | 18.01 | $18.87 | 652041 |
| 2021-11-29 | 16.62 | $19.16 | 399516 |
| 2021-11-26 | 15.58 | $19.20 | 329740 |
| 2021-11-24 | 14.50 | $19.46 | 240212 |
| 2021-11-23 | 13.78 | $19.42 | 361500 |
| 2021-11-22 | 13.11 | $19.62 | 478509 |
| 2021-11-19 | 12.83 | $19.73 | 383724 |
| 2021-11-18 | 12.88 | $19.95 | 282204 |
| 2021-11-17 | 13.47 | $20.10 | 381107 |
| 2021-11-16 | 14.18 | $20.05 | 360433 |
| 2021-11-15 | 14.86 | $20.00 | 258200 |
| 2021-11-12 | 15.45 | $19.93 | 220323 |
| 2021-11-11 | 16.15 | $20.00 | 188702 |
| 2021-11-10 | 16.84 | $19.94 | 391000 |
| 2021-11-09 | 17.57 | $20.03 | 723700 |
| 2021-11-08 | 18.23 | $20.10 | 1.1M |
| 2021-11-05 | 18.52 | $20.15 | 838000 |
| 2021-11-04 | 18.83 | $20.14 | 385427 |
| 2021-11-03 | 19.04 | $20.33 | 197405 |
| 2021-11-02 | 19.42 | $20.34 | 332800 |
| 2021-11-01 | 19.83 | $20.30 | 443100 |
| 2021-10-29 | 20.27 | $20.14 | 421400 |
| 2021-10-28 | 21.11 | $19.80 | 316200 |
| 2021-10-27 | 21.65 | $19.65 | 396943 |
| 2021-10-26 | 22.14 | $19.67 | 581800 |
| 2021-10-25 | 22.45 | $19.59 | 347524 |
| 2021-10-22 | 22.86 | $19.65 | 434900 |
| 2021-10-21 | 23.34 | $19.66 | 339000 |
| 2021-10-20 | 23.68 | $19.63 | 529734 |
| 2021-10-19 | 24.04 | $19.52 | 520300 |
| 2021-10-18 | 24.26 | $19.45 | 410200 |
| 2021-10-15 | 24.32 | $19.45 | 399919 |
| 2021-10-14 | 24.45 | $19.64 | 388938 |
| 2021-10-13 | 24.72 | $19.56 | 399812 |
| 2021-10-12 | 24.93 | $19.56 | 362223 |
| 2021-10-11 | 25.28 | $19.68 | 280612 |
| 2021-10-08 | 25.85 | $19.90 | 190601 |
| 2021-10-07 | 26.79 | $20.04 | 217300 |
| 2021-10-06 | 27.95 | $20.10 | 202539 |
| 2021-10-05 | 28.97 | $20.18 | 300836 |
| 2021-10-04 | 30.22 | $20.00 | 365600 |
| 2021-10-01 | 31.48 | $20.07 | 380800 |
| 2021-09-30 | 32.80 | $20.20 | 399900 |
| 2021-09-29 | 34.24 | $20.01 | 634208 |
| 2021-09-28 | 35.61 | $19.75 | 749200 |
| 2021-09-27 | 36.78 | $19.94 | 1.2M |
| 2021-09-24 | 38.34 | $20.07 | 610952 |
| 2021-09-23 | 40.14 | $20.19 | 809346 |
| 2021-09-22 | 42.24 | $20.24 | 316634 |
| 2021-09-21 | 44.34 | $20.24 | 279139 |
| 2021-09-20 | 46.55 | $20.36 | 256740 |
| 2021-09-17 | 48.95 | $20.55 | 438400 |
| 2021-09-16 | 51.12 | $20.98 | 226125 |
| 2021-09-15 | 52.58 | $21.10 | 280100 |
| 2021-09-14 | 54.00 | $21.21 | 297500 |
| 2021-09-13 | 55.15 | $21.75 | 103100 |
| 2021-09-10 | 55.60 | $21.69 | 141400 |
| 2021-09-09 | 56.09 | $21.67 | 135600 |
| 2021-09-08 | 56.59 | $21.73 | 118849 |
| 2021-09-07 | 57.00 | $21.85 | 167344 |
| 2021-09-03 | 57.34 | $22.04 | 50000 |
| 2021-09-02 | 57.40 | $22.00 | 120800 |
| 2021-09-01 | 57.35 | $22.07 | 106400 |
| 2021-08-31 | 57.31 | $22.01 | 172200 |
| 2021-08-30 | 57.31 | $21.94 | 207100 |
| 2021-08-27 | 57.32 | $22.00 | 109900 |
| 2021-08-26 | 57.35 | $21.75 | 447215 |
| 2021-08-25 | 57.39 | $21.68 | 281046 |
| 2021-08-24 | 57.48 | $21.50 | 167727 |
| 2021-08-23 | 57.71 | $21.50 | 232700 |
| 2021-08-20 | 57.95 | $21.19 | 83600 |
| 2021-08-19 | 58.32 | $21.16 | 274000 |
| 2021-08-18 | 58.71 | $21.00 | 178102 |
| 2021-08-17 | 58.99 | $21.18 | 161500 |
| 2021-08-16 | 59.12 | $21.42 | 215200 |
| 2021-08-13 | 58.97 | $21.65 | 158400 |
| 2021-08-12 | 58.57 | $21.98 | 77838 |
| 2021-08-11 | 57.76 | $22.04 | 92832 |
| 2021-08-10 | 56.93 | $21.82 | 148120 |
| 2021-08-09 | 55.96 | $21.99 | 112200 |
| 2021-08-06 | 54.89 | $21.83 | 88245 |
| 2021-08-05 | 53.82 | $21.82 | 170500 |
| 2021-08-04 | 52.67 | $21.89 | 90500 |
| 2021-08-03 | 51.41 | $21.89 | 99600 |
| 2021-08-02 | 50.08 | $21.83 | 116708 |
| 2021-07-30 | 48.69 | $21.94 | 122700 |
| 2021-07-29 | 47.22 | $21.95 | 90900 |
| 2021-07-28 | 45.70 | $21.90 | 112532 |
| 2021-07-27 | 44.10 | $21.76 | 208640 |
| 2021-07-26 | 42.42 | $22.11 | 215348 |
| 2021-07-23 | 40.39 | $22.25 | 226000 |
| 2021-07-22 | 38.23 | $22.64 | 239712 |
| 2021-07-21 | 35.83 | $22.61 | 159200 |
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