Is BlackRock Health Sciences Term Trust (BMEZ) a Buy, Sell, or Hold?
Enter your email address below for free access to our BlackRock Health Sciences Term Trust (BMEZ) research center and poll results.
NYSE : BMEZ
BlackRock Health Sciences Term Trust
$15.27 USD
$0.04 (0.26%)
- Volume
- 110.42K
- Average Volume
- 187.09K
- Market Capitalization
- $1.55B
- P/E Ratio
- 7.15
- Dividend Yield
- 7.39%
- Price Target
- Year High
- $15.80
- Year Low
- $13.67
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.53
- Current Ratio
- $0.00
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
4
Indicators
Bearish
3
Indicators
Neutral
1
Indicators
4 Bullish / 3 Bearish / 1 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
15.25
2026-07-17
Close Price
$15.27
Vol: 110416
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
13.45
Average
16.84
Maximum
29.07
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 15.25 | $15.27 | 110416 |
| 2026-07-16 | 15.22 | $15.23 | 163025 |
| 2026-07-15 | 15.18 | $15.23 | 129421 |
| 2026-07-14 | 15.15 | $15.21 | 195700 |
| 2026-07-13 | 15.11 | $15.37 | 351652 |
| 2026-07-10 | 15.07 | $15.48 | 129712 |
| 2026-07-09 | 15.01 | $15.65 | 138912 |
| 2026-07-08 | 14.94 | $15.62 | 123900 |
| 2026-07-07 | 14.87 | $15.74 | 150516 |
| 2026-07-06 | 14.80 | $15.66 | 210800 |
| 2026-07-02 | 14.74 | $15.71 | 151300 |
| 2026-07-01 | 14.67 | $15.42 | 155200 |
| 2026-06-30 | 14.62 | $15.35 | 329401 |
| 2026-06-29 | 14.58 | $15.33 | 131043 |
| 2026-06-26 | 14.55 | $15.13 | 147510 |
| 2026-06-25 | 14.52 | $15.00 | 231900 |
| 2026-06-24 | 14.48 | $14.81 | 175928 |
| 2026-06-23 | 14.45 | $14.69 | 237000 |
| 2026-06-22 | 14.42 | $14.60 | 337216 |
| 2026-06-18 | 14.40 | $14.55 | 219719 |
| 2026-06-17 | 14.38 | $14.55 | 229200 |
| 2026-06-16 | 14.35 | $14.55 | 133300 |
| 2026-06-15 | 14.31 | $14.52 | 147300 |
| 2026-06-12 | 14.27 | $14.54 | 131900 |
| 2026-06-11 | 14.26 | $14.44 | 155649 |
| 2026-06-10 | 14.25 | $14.25 | 154025 |
| 2026-06-09 | 14.25 | $14.29 | 107339 |
| 2026-06-08 | 14.24 | $14.22 | 131735 |
| 2026-06-05 | 14.24 | $14.33 | 177730 |
| 2026-06-04 | 14.22 | $14.47 | 151300 |
| 2026-06-03 | 14.21 | $14.32 | 170100 |
| 2026-06-02 | 14.20 | $14.40 | 290371 |
| 2026-06-01 | 14.18 | $14.56 | 263238 |
| 2026-05-29 | 14.16 | $14.69 | 281400 |
| 2026-05-28 | 14.14 | $14.54 | 217200 |
| 2026-05-27 | 14.11 | $14.18 | 246343 |
| 2026-05-26 | 14.10 | $14.28 | 139300 |
| 2026-05-22 | 14.09 | $14.18 | 108428 |
| 2026-05-21 | 14.09 | $14.15 | 118646 |
| 2026-05-20 | 14.09 | $14.18 | 199700 |
| 2026-05-19 | 14.11 | $13.84 | 146600 |
| 2026-05-18 | 14.13 | $13.77 | 244091 |
| 2026-05-15 | 14.17 | $13.85 | 252636 |
| 2026-05-14 | 14.21 | $14.24 | 282737 |
| 2026-05-13 | 14.23 | $14.27 | 229300 |
| 2026-05-12 | 14.24 | $14.17 | 165500 |
| 2026-05-11 | 14.27 | $14.12 | 175300 |
| 2026-05-08 | 14.29 | $14.18 | 239342 |
| 2026-05-07 | 14.30 | $14.08 | 147525 |
| 2026-05-06 | 14.32 | $14.21 | 128000 |
| 2026-05-05 | 14.33 | $14.11 | 130100 |
| 2026-05-04 | 14.34 | $14.05 | 144600 |
| 2026-05-01 | 14.35 | $14.08 | 277846 |
| 2026-04-30 | 14.36 | $14.23 | 203843 |
| 2026-04-29 | 14.38 | $14.01 | 231100 |
| 2026-04-28 | 14.39 | $14.00 | 156114 |
| 2026-04-27 | 14.38 | $14.15 | 244625 |
| 2026-04-24 | 14.36 | $14.09 | 200749 |
| 2026-04-23 | 14.36 | $14.24 | 123116 |
| 2026-04-22 | 14.35 | $14.42 | 162600 |
| 2026-04-21 | 14.32 | $14.41 | 136800 |
| 2026-04-20 | 14.29 | $14.54 | 114915 |
| 2026-04-17 | 14.25 | $14.63 | 195747 |
| 2026-04-16 | 14.22 | $14.51 | 166300 |
| 2026-04-15 | 14.19 | $14.65 | 103916 |
| 2026-04-14 | 14.16 | $14.77 | 244500 |
| 2026-04-13 | 14.13 | $14.46 | 144525 |
| 2026-04-10 | 14.10 | $14.37 | 182600 |
| 2026-04-09 | 14.09 | $14.47 | 124704 |
| 2026-04-08 | 14.09 | $14.43 | 218500 |
| 2026-04-07 | 14.10 | $14.23 | 155466 |
| 2026-04-06 | 14.12 | $14.28 | 141112 |
| 2026-04-02 | 14.13 | $14.36 | 131138 |
| 2026-04-01 | 14.14 | $14.50 | 364943 |
| 2026-03-31 | 14.16 | $14.36 | 429879 |
| 2026-03-30 | 14.18 | $13.80 | 258115 |
| 2026-03-27 | 14.24 | $13.76 | 353000 |
| 2026-03-26 | 14.30 | $14.04 | 236600 |
| 2026-03-25 | 14.35 | $14.00 | 388300 |
| 2026-03-24 | 14.41 | $13.81 | 218300 |
| 2026-03-23 | 14.47 | $13.85 | 251608 |
| 2026-03-20 | 14.53 | $13.76 | 210014 |
| 2026-03-19 | 14.59 | $13.95 | 273800 |
| 2026-03-18 | 14.64 | $13.92 | 248300 |
| 2026-03-17 | 14.70 | $14.15 | 281547 |
| 2026-03-16 | 14.73 | $14.09 | 246075 |
| 2026-03-13 | 14.78 | $13.95 | 239647 |
| 2026-03-12 | 14.83 | $14.17 | 284100 |
| 2026-03-11 | 14.87 | $14.48 | 195728 |
| 2026-03-10 | 14.90 | $14.61 | 130044 |
| 2026-03-09 | 14.93 | $14.53 | 191600 |
| 2026-03-06 | 14.95 | $14.53 | 220400 |
| 2026-03-05 | 14.97 | $14.60 | 189100 |
| 2026-03-04 | 15.00 | $14.90 | 257441 |
| 2026-03-03 | 15.01 | $14.68 | 263204 |
| 2026-03-02 | 15.04 | $14.98 | 282204 |
| 2026-02-27 | 15.06 | $15.03 | 167800 |
| 2026-02-26 | 15.06 | $15.09 | 162100 |
| 2026-02-25 | 15.07 | $15.05 | 186844 |
| 2026-02-24 | 15.09 | $15.08 | 174600 |
| 2026-02-23 | 15.11 | $14.98 | 207000 |
| 2026-02-20 | 15.14 | $14.98 | 260134 |
| 2026-02-19 | 15.18 | $15.05 | 150340 |
| 2026-02-18 | 15.20 | $14.99 | 334300 |
| 2026-02-17 | 15.21 | $14.92 | 325200 |
| 2026-02-13 | 15.24 | $14.97 | 183600 |
| 2026-02-12 | 15.26 | $14.93 | 284400 |
| 2026-02-11 | 15.29 | $15.08 | 168923 |
| 2026-02-10 | 15.30 | $15.07 | 191600 |
| 2026-02-09 | 15.31 | $15.07 | 181303 |
| 2026-02-06 | 15.33 | $15.05 | 374700 |
| 2026-02-05 | 15.34 | $14.88 | 409800 |
| 2026-02-04 | 15.38 | $15.13 | 264700 |
| 2026-02-03 | 15.38 | $15.26 | 333333 |
| 2026-02-02 | 15.37 | $15.30 | 386729 |
| 2026-01-30 | 15.35 | $15.21 | 188400 |
| 2026-01-29 | 15.35 | $15.20 | 294100 |
| 2026-01-28 | 15.34 | $15.25 | 297011 |
| 2026-01-27 | 15.34 | $15.44 | 168400 |
| 2026-01-26 | 15.33 | $15.45 | 282500 |
| 2026-01-23 | 15.32 | $15.54 | 242738 |
| 2026-01-22 | 15.30 | $15.74 | 321700 |
| 2026-01-21 | 15.27 | $15.56 | 226900 |
| 2026-01-20 | 15.25 | $15.24 | 288523 |
| 2026-01-16 | 15.24 | $15.36 | 1.6M |
| 2026-01-15 | 15.22 | $15.42 | 303200 |
| 2026-01-14 | 15.20 | $15.45 | 359300 |
| 2026-01-13 | 15.19 | $15.32 | 299702 |
| 2026-01-12 | 15.18 | $15.28 | 446100 |
| 2026-01-09 | 15.18 | $15.47 | 190000 |
| 2026-01-08 | 15.16 | $15.36 | 179200 |
| 2026-01-07 | 15.16 | $15.57 | 447723 |
| 2026-01-06 | 15.15 | $15.25 | 268400 |
| 2026-01-05 | 15.16 | $14.95 | 401946 |
| 2026-01-02 | 15.19 | $15.03 | 319532 |
| 2025-12-31 | 15.21 | $15.05 | 438200 |
| 2025-12-30 | 15.22 | $15.14 | 350700 |
| 2025-12-29 | 15.23 | $15.16 | 213105 |
| 2025-12-26 | 15.25 | $15.29 | 149500 |
| 2025-12-24 | 15.27 | $15.21 | 134133 |
| 2025-12-23 | 15.27 | $15.13 | 288746 |
| 2025-12-22 | 15.26 | $15.17 | 205100 |
| 2025-12-19 | 15.24 | $15.18 | 304249 |
| 2025-12-18 | 15.21 | $14.99 | 322635 |
| 2025-12-17 | 15.20 | $14.98 | 338746 |
| 2025-12-16 | 15.18 | $15.00 | 266155 |
| 2025-12-15 | 15.16 | $15.19 | 161036 |
| 2025-12-12 | 15.14 | $15.13 | 269416 |
| 2025-12-11 | 15.13 | $15.25 | 174028 |
| 2025-12-10 | 15.12 | $15.24 | 483104 |
| 2025-12-09 | 15.11 | $15.21 | 199378 |
| 2025-12-08 | 15.08 | $15.41 | 121408 |
| 2025-12-05 | 15.04 | $15.51 | 224103 |
| 2025-12-04 | 15.00 | $15.51 | 305944 |
| 2025-12-03 | 14.95 | $15.44 | 301737 |
| 2025-12-02 | 14.92 | $15.21 | 173400 |
| 2025-12-01 | 14.90 | $15.40 | 310015 |
| 2025-11-28 | 14.88 | $15.59 | 212500 |
| 2025-11-26 | 14.85 | $15.65 | 783214 |
| 2025-11-25 | 14.82 | $15.16 | 274400 |
| 2025-11-24 | 14.82 | $15.01 | 163000 |
| 2025-11-21 | 14.83 | $14.77 | 244000 |
| 2025-11-20 | 14.85 | $14.61 | 285800 |
| 2025-11-19 | 14.88 | $14.63 | 338500 |
| 2025-11-18 | 14.90 | $14.63 | 195400 |
| 2025-11-17 | 14.91 | $14.68 | 217600 |
| 2025-11-14 | 14.93 | $14.69 | 162100 |
| 2025-11-13 | 14.94 | $14.95 | 115779 |
| 2025-11-12 | 14.93 | $15.05 | 139900 |
| 2025-11-11 | 14.93 | $14.99 | 236743 |
| 2025-11-10 | 14.93 | $14.68 | 197044 |
| 2025-11-07 | 14.93 | $14.66 | 244702 |
| 2025-11-06 | 14.94 | $14.59 | 171200 |
| 2025-11-05 | 14.96 | $14.66 | 274700 |
| 2025-11-04 | 14.97 | $14.71 | 265160 |
| 2025-11-03 | 14.98 | $14.86 | 327700 |
| 2025-10-31 | 14.97 | $15.00 | 368900 |
| 2025-10-30 | 14.97 | $15.04 | 144300 |
| 2025-10-29 | 14.94 | $15.01 | 189900 |
| 2025-10-28 | 14.92 | $15.23 | 155128 |
| 2025-10-27 | 14.88 | $15.18 | 272224 |
| 2025-10-24 | 14.84 | $15.14 | 177200 |
| 2025-10-23 | 14.79 | $15.12 | 140600 |
| 2025-10-22 | 14.73 | $15.04 | 233608 |
| 2025-10-21 | 14.69 | $14.99 | 190663 |
| 2025-10-20 | 14.66 | $14.98 | 143100 |
| 2025-10-17 | 14.63 | $14.85 | 92140 |
| 2025-10-16 | 14.60 | $14.86 | 265600 |
| 2025-10-15 | 14.57 | $14.94 | 150845 |
| 2025-10-14 | 14.54 | $14.96 | 191031 |
| 2025-10-13 | 14.49 | $14.81 | 287603 |
| 2025-10-10 | 14.44 | $14.78 | 192723 |
| 2025-10-09 | 14.42 | $14.94 | 133600 |
| 2025-10-08 | 14.39 | $15.00 | 264400 |
| 2025-10-07 | 14.36 | $14.77 | 389400 |
| 2025-10-06 | 14.35 | $14.82 | 343318 |
| 2025-10-03 | 14.34 | $14.86 | 791530 |
| 2025-10-02 | 14.33 | $14.55 | 183336 |
| 2025-10-01 | 14.32 | $14.62 | 456500 |
| 2025-09-30 | 14.31 | $14.42 | 968300 |
| 2025-09-29 | 14.31 | $14.25 | 286700 |
| 2025-09-26 | 14.31 | $14.22 | 232600 |
| 2025-09-25 | 14.32 | $14.03 | 299900 |
| 2025-09-24 | 14.33 | $14.17 | 256793 |
| 2025-09-23 | 14.34 | $14.32 | 265220 |
| 2025-09-22 | 14.33 | $14.37 | 349337 |
| 2025-09-19 | 14.32 | $14.30 | 239931 |
| 2025-09-18 | 14.31 | $14.33 | 336611 |
| 2025-09-17 | 14.30 | $14.24 | 723746 |
| 2025-09-16 | 14.29 | $13.95 | 301248 |
| 2025-09-15 | 14.29 | $13.93 | 434404 |
| 2025-09-12 | 14.30 | $14.23 | 386826 |
| 2025-09-11 | 14.30 | $14.37 | 564600 |
| 2025-09-10 | 14.30 | $14.45 | 226718 |
| 2025-09-09 | 14.27 | $14.61 | 116425 |
| 2025-09-08 | 14.23 | $14.56 | 166900 |
| 2025-09-05 | 14.19 | $14.62 | 192714 |
| 2025-09-04 | 14.15 | $14.42 | 180306 |
| 2025-09-03 | 14.12 | $14.41 | 245900 |
| 2025-09-02 | 14.09 | $14.35 | 203909 |
| 2025-08-29 | 14.08 | $14.35 | 176700 |
| 2025-08-28 | 14.07 | $14.32 | 172832 |
| 2025-08-27 | 14.06 | $14.28 | 130647 |
| 2025-08-26 | 14.05 | $14.30 | 148300 |
| 2025-08-25 | 14.04 | $14.18 | 226230 |
| 2025-08-22 | 14.04 | $14.27 | 215126 |
| 2025-08-21 | 14.03 | $14.10 | 177200 |
| 2025-08-20 | 14.02 | $14.06 | 202700 |
| 2025-08-19 | 14.03 | $14.05 | 182300 |
| 2025-08-18 | 14.03 | $13.98 | 341500 |
| 2025-08-15 | 14.03 | $14.11 | 220700 |
| 2025-08-14 | 14.03 | $14.25 | 147500 |
| 2025-08-13 | 14.02 | $14.24 | 183700 |
| 2025-08-12 | 14.01 | $13.99 | 220500 |
| 2025-08-11 | 14.01 | $13.80 | 186849 |
| 2025-08-08 | 14.03 | $13.74 | 320925 |
| 2025-08-07 | 14.07 | $13.74 | 259600 |
| 2025-08-06 | 14.11 | $13.80 | 311200 |
| 2025-08-05 | 14.14 | $13.98 | 163235 |
| 2025-08-04 | 14.16 | $14.05 | 282600 |
| 2025-08-01 | 14.17 | $14.13 | 361400 |
| 2025-07-31 | 14.19 | $14.11 | 259634 |
| 2025-07-30 | 14.21 | $14.16 | 220348 |
| 2025-07-29 | 14.22 | $14.12 | 220100 |
| 2025-07-28 | 14.23 | $14.05 | 219224 |
| 2025-07-25 | 14.25 | $14.05 | 172537 |
| 2025-07-24 | 14.26 | $14.04 | 168325 |
| 2025-07-23 | 14.28 | $14.11 | 162200 |
| 2025-07-22 | 14.30 | $14.07 | 244711 |
| 2025-07-21 | 14.31 | $13.96 | 350900 |
| 2025-07-18 | 14.32 | $14.19 | 867817 |
| 2025-07-17 | 14.32 | $14.04 | 307000 |
| 2025-07-16 | 14.33 | $14.04 | 238700 |
| 2025-07-15 | 14.35 | $13.96 | 294000 |
| 2025-07-14 | 14.37 | $14.33 | 399816 |
| 2025-07-11 | 14.39 | $14.42 | 214930 |
| 2025-07-10 | 14.41 | $14.56 | 209739 |
| 2025-07-09 | 14.41 | $14.49 | 273100 |
| 2025-07-08 | 14.42 | $14.38 | 145600 |
| 2025-07-07 | 14.44 | $14.24 | 253543 |
| 2025-07-03 | 14.47 | $14.46 | 134900 |
| 2025-07-02 | 14.49 | $14.48 | 160300 |
| 2025-07-01 | 14.50 | $14.47 | 347200 |
| 2025-06-30 | 14.51 | $14.26 | 1.3M |
| 2025-06-27 | 14.52 | $14.42 | 326600 |
| 2025-06-26 | 14.52 | $14.35 | 245502 |
| 2025-06-25 | 14.51 | $14.43 | 284600 |
| 2025-06-24 | 14.50 | $14.48 | 189242 |
| 2025-06-23 | 14.49 | $14.21 | 215900 |
| 2025-06-20 | 14.49 | $14.15 | 167900 |
| 2025-06-18 | 14.50 | $14.21 | 173335 |
| 2025-06-17 | 14.53 | $14.24 | 288302 |
| 2025-06-16 | 14.54 | $14.44 | 158138 |
| 2025-06-13 | 14.54 | $14.41 | 118913 |
| 2025-06-12 | 14.54 | $14.75 | 118800 |
| 2025-06-11 | 14.53 | $14.69 | 166248 |
| 2025-06-10 | 14.52 | $14.67 | 238100 |
| 2025-06-09 | 14.51 | $14.63 | 332349 |
| 2025-06-06 | 14.49 | $14.80 | 395694 |
| 2025-06-05 | 14.46 | $14.85 | 324777 |
| 2025-06-04 | 14.43 | $14.78 | 137400 |
| 2025-06-03 | 14.39 | $14.68 | 275700 |
| 2025-06-02 | 14.39 | $14.67 | 340817 |
| 2025-05-30 | 14.39 | $14.60 | 302013 |
| 2025-05-29 | 14.39 | $14.34 | 167400 |
| 2025-05-28 | 14.40 | $14.17 | 118800 |
| 2025-05-27 | 14.41 | $14.25 | 170035 |
| 2025-05-23 | 14.40 | $14.28 | 80645 |
| 2025-05-22 | 14.39 | $14.23 | 123534 |
| 2025-05-21 | 14.39 | $14.39 | 145932 |
| 2025-05-20 | 14.36 | $14.65 | 203340 |
| 2025-05-19 | 14.31 | $14.55 | 182017 |
| 2025-05-16 | 14.26 | $14.49 | 98107 |
| 2025-05-15 | 14.22 | $14.34 | 161400 |
| 2025-05-14 | 14.20 | $14.52 | 346420 |
| 2025-05-13 | 14.17 | $14.42 | 287716 |
| 2025-05-12 | 14.16 | $14.56 | 235300 |
| 2025-05-09 | 14.13 | $14.14 | 165407 |
| 2025-05-08 | 14.10 | $14.27 | 237530 |
| 2025-05-07 | 14.09 | $14.24 | 237929 |
| 2025-05-06 | 14.05 | $14.06 | 240016 |
| 2025-05-05 | 14.01 | $14.60 | 155756 |
| 2025-05-02 | 13.96 | $14.61 | 175223 |
| 2025-05-01 | 13.94 | $14.61 | 332514 |
| 2025-04-30 | 13.95 | $14.69 | 284849 |
| 2025-04-29 | 13.94 | $14.29 | 135700 |
| 2025-04-28 | 13.97 | $14.15 | 170900 |
| 2025-04-25 | 14.01 | $14.08 | 146300 |
| 2025-04-24 | 14.06 | $14.05 | 156400 |
| 2025-04-23 | 14.11 | $13.92 | 216400 |
| 2025-04-22 | 14.16 | $13.66 | 195333 |
| 2025-04-21 | 14.24 | $13.48 | 338007 |
| 2025-04-17 | 14.32 | $13.66 | 300900 |
| 2025-04-16 | 14.40 | $13.99 | 264046 |
| 2025-04-15 | 14.46 | $13.95 | 353051 |
| 2025-04-14 | 14.51 | $14.20 | 331797 |
| 2025-04-11 | 14.57 | $13.94 | 353200 |
| 2025-04-10 | 14.63 | $13.55 | 314900 |
| 2025-04-09 | 14.70 | $14.03 | 831300 |
| 2025-04-08 | 14.77 | $13.39 | 714000 |
| 2025-04-07 | 14.86 | $13.25 | 803400 |
| 2025-04-04 | 14.96 | $13.61 | 804922 |
| 2025-04-03 | 15.06 | $14.31 | 496620 |
| 2025-04-02 | 15.12 | $14.74 | 249000 |
| 2025-04-01 | 15.17 | $14.60 | 549400 |
| 2025-03-31 | 15.21 | $14.90 | 1.1M |
| 2025-03-28 | 15.24 | $14.91 | 332428 |
| 2025-03-27 | 15.29 | $14.96 | 273925 |
| 2025-03-26 | 15.33 | $15.05 | 479208 |
| 2025-03-25 | 15.36 | $15.07 | 436142 |
| 2025-03-24 | 15.40 | $15.25 | 469506 |
| 2025-03-21 | 15.43 | $15.10 | 617300 |
| 2025-03-20 | 15.46 | $15.12 | 134400 |
| 2025-03-19 | 15.51 | $15.17 | 183814 |
| 2025-03-18 | 15.55 | $15.08 | 206800 |
| 2025-03-17 | 15.59 | $15.30 | 193600 |
| 2025-03-14 | 15.61 | $15.11 | 190006 |
| 2025-03-13 | 15.66 | $15.11 | 247600 |
| 2025-03-12 | 15.71 | $15.31 | 220800 |
| 2025-03-11 | 15.74 | $15.23 | 434600 |
| 2025-03-10 | 15.79 | $15.32 | 384413 |
| 2025-03-07 | 15.83 | $15.60 | 409047 |
| 2025-03-06 | 15.87 | $15.48 | 408000 |
| 2025-03-05 | 15.92 | $15.71 | 261322 |
| 2025-03-04 | 15.95 | $15.45 | 367500 |
| 2025-03-03 | 16.00 | $15.45 | 526244 |
| 2025-02-28 | 16.05 | $15.87 | 266000 |
| 2025-02-27 | 16.09 | $15.75 | 281914 |
| 2025-02-26 | 16.12 | $15.74 | 257500 |
| 2025-02-25 | 16.16 | $15.79 | 345955 |
| 2025-02-24 | 16.19 | $15.85 | 183734 |
| 2025-02-21 | 16.21 | $15.84 | 205524 |
| 2025-02-20 | 16.24 | $16.08 | 222600 |
| 2025-02-19 | 16.25 | $15.96 | 279600 |
| 2025-02-18 | 16.26 | $15.82 | 386900 |
| 2025-02-14 | 16.23 | $15.82 | 486316 |
| 2025-02-13 | 16.20 | $16.06 | 233039 |
| 2025-02-12 | 16.16 | $16.04 | 393245 |
| 2025-02-11 | 16.12 | $15.93 | 392900 |
| 2025-02-10 | 16.10 | $16.14 | 242100 |
| 2025-02-07 | 16.06 | $16.26 | 399113 |
| 2025-02-06 | 16.02 | $16.36 | 305733 |
| 2025-02-05 | 15.96 | $16.54 | 323600 |
| 2025-02-04 | 15.90 | $16.31 | 248100 |
| 2025-02-03 | 15.83 | $16.37 | 434269 |
| 2025-01-31 | 15.74 | $16.49 | 308339 |
| 2025-01-30 | 15.63 | $16.60 | 272611 |
| 2025-01-29 | 15.52 | $16.39 | 248400 |
| 2025-01-28 | 15.44 | $16.52 | 271203 |
| 2025-01-27 | 15.35 | $16.36 | 425341 |
| 2025-01-24 | 15.28 | $16.39 | 473231 |
| 2025-01-23 | 15.19 | $16.41 | 624600 |
| 2025-01-22 | 15.11 | $16.18 | 477621 |
| 2025-01-21 | 15.03 | $16.13 | 1.2M |
| 2025-01-17 | 14.97 | $15.27 | 348430 |
| 2025-01-16 | 14.96 | $15.25 | 358622 |
| 2025-01-15 | 14.96 | $15.26 | 537062 |
| 2025-01-14 | 14.97 | $15.27 | 541612 |
| 2025-01-13 | 14.98 | $15.45 | 608400 |
| 2025-01-10 | 15.00 | $15.35 | 752000 |
| 2025-01-08 | 15.02 | $15.52 | 1.1M |
| 2025-01-07 | 15.04 | $15.22 | 461797 |
| 2025-01-06 | 15.07 | $15.17 | 694910 |
| 2025-01-03 | 15.08 | $15.00 | 722861 |
| 2025-01-02 | 15.11 | $14.48 | 303403 |
| 2024-12-31 | 15.16 | $14.40 | 958526 |
| 2024-12-30 | 15.23 | $14.44 | 704214 |
| 2024-12-27 | 15.29 | $14.66 | 477300 |
| 2024-12-26 | 15.33 | $14.81 | 480831 |
| 2024-12-24 | 15.36 | $14.89 | 512300 |
| 2024-12-23 | 15.38 | $14.72 | 606933 |
| 2024-12-20 | 15.41 | $14.74 | 409448 |
| 2024-12-19 | 15.43 | $14.64 | 439230 |
| 2024-12-18 | 15.45 | $14.83 | 412690 |
| 2024-12-17 | 15.46 | $15.09 | 488031 |
| 2024-12-16 | 15.47 | $15.28 | 383305 |
| 2024-12-13 | 15.47 | $15.48 | 360300 |
| 2024-12-12 | 15.47 | $15.50 | 772635 |
| 2024-12-11 | 15.48 | $15.74 | 525444 |
| 2024-12-10 | 15.49 | $15.80 | 373956 |
| 2024-12-09 | 15.50 | $15.85 | 487247 |
| 2024-12-06 | 15.50 | $15.81 | 1.1M |
| 2024-12-05 | 15.51 | $15.38 | 339100 |
| 2024-12-04 | 15.53 | $15.57 | 307786 |
| 2024-12-03 | 15.54 | $15.54 | 382522 |
| 2024-12-02 | 15.54 | $15.75 | 306500 |
| 2024-11-29 | 15.54 | $15.66 | 215800 |
| 2024-11-27 | 15.53 | $15.56 | 401307 |
| 2024-11-26 | 15.53 | $15.40 | 493795 |
| 2024-11-25 | 15.53 | $15.34 | 229636 |
| 2024-11-22 | 15.54 | $15.26 | 310800 |
| 2024-11-21 | 15.56 | $15.14 | 231588 |
| 2024-11-20 | 15.58 | $15.02 | 326437 |
| 2024-11-19 | 15.60 | $15.04 | 313945 |
| 2024-11-18 | 15.64 | $15.22 | 189031 |
| 2024-11-15 | 15.66 | $15.26 | 602520 |
| 2024-11-14 | 15.68 | $15.58 | 277900 |
| 2024-11-13 | 15.68 | $15.73 | 277828 |
| 2024-11-12 | 15.69 | $15.84 | 266606 |
| 2024-11-11 | 15.69 | $16.03 | 241323 |
| 2024-11-08 | 15.68 | $15.96 | 142900 |
| 2024-11-07 | 15.67 | $15.85 | 225400 |
| 2024-11-06 | 15.67 | $15.83 | 239400 |
| 2024-11-05 | 15.66 | $15.70 | 277400 |
| 2024-11-04 | 15.66 | $15.62 | 214616 |
| 2024-11-01 | 15.67 | $15.79 | 280514 |
| 2024-10-31 | 15.67 | $15.43 | 227300 |
| 2024-10-30 | 15.69 | $15.52 | 184700 |
| 2024-10-29 | 15.70 | $15.50 | 234500 |
| 2024-10-28 | 15.72 | $15.55 | 228800 |
| 2024-10-25 | 15.74 | $15.54 | 149400 |
| 2024-10-24 | 15.75 | $15.52 | 201001 |
| 2024-10-23 | 15.76 | $15.53 | 200900 |
| 2024-10-22 | 15.77 | $15.70 | 151809 |
| 2024-10-21 | 15.78 | $15.67 | 144100 |
| 2024-10-18 | 15.80 | $15.70 | 115900 |
| 2024-10-17 | 15.81 | $15.67 | 165239 |
| 2024-10-16 | 15.83 | $15.84 | 208600 |
| 2024-10-15 | 15.84 | $15.80 | 218100 |
| 2024-10-14 | 15.84 | $15.91 | 165536 |
| 2024-10-11 | 15.84 | $15.79 | 170605 |
| 2024-10-10 | 15.85 | $15.71 | 98600 |
| 2024-10-09 | 15.86 | $15.74 | 151510 |
| 2024-10-08 | 15.88 | $15.70 | 126900 |
| 2024-10-07 | 15.89 | $15.75 | 178400 |
| 2024-10-04 | 15.91 | $15.89 | 222549 |
| 2024-10-03 | 15.90 | $15.76 | 180332 |
| 2024-10-02 | 15.90 | $15.81 | 125200 |
| 2024-10-01 | 15.91 | $15.89 | 385300 |
| 2024-09-30 | 15.92 | $15.84 | 290418 |
| 2024-09-27 | 15.93 | $15.76 | 271300 |
| 2024-09-26 | 15.94 | $15.79 | 188700 |
| 2024-09-25 | 15.95 | $15.72 | 178200 |
| 2024-09-24 | 15.96 | $15.83 | 178327 |
| 2024-09-23 | 15.98 | $16.02 | 101700 |
| 2024-09-20 | 15.97 | $16.01 | 163203 |
| 2024-09-19 | 15.96 | $16.12 | 231200 |
| 2024-09-18 | 15.95 | $15.93 | 165900 |
| 2024-09-17 | 15.94 | $15.87 | 173300 |
| 2024-09-16 | 15.93 | $15.83 | 126300 |
| 2024-09-13 | 15.91 | $16.05 | 168800 |
| 2024-09-12 | 15.89 | $15.96 | 125733 |
| 2024-09-11 | 15.89 | $16.04 | 164100 |
| 2024-09-10 | 15.89 | $15.95 | 219428 |
| 2024-09-09 | 15.88 | $16.03 | 229400 |
| 2024-09-06 | 15.87 | $15.77 | 164126 |
| 2024-09-05 | 15.87 | $15.86 | 223725 |
| 2024-09-04 | 15.85 | $16.02 | 313700 |
| 2024-09-03 | 15.83 | $15.93 | 204100 |
| 2024-08-30 | 15.80 | $16.06 | 194935 |
| 2024-08-29 | 15.79 | $16.07 | 217742 |
| 2024-08-28 | 15.79 | $15.92 | 128901 |
| 2024-08-27 | 15.79 | $15.99 | 290900 |
| 2024-08-26 | 15.78 | $16.08 | 145301 |
| 2024-08-23 | 15.75 | $15.91 | 145700 |
| 2024-08-22 | 15.74 | $15.80 | 110215 |
| 2024-08-21 | 15.74 | $15.91 | 175500 |
| 2024-08-20 | 15.72 | $15.66 | 148411 |
| 2024-08-19 | 15.73 | $15.72 | 119727 |
| 2024-08-16 | 15.73 | $15.56 | 126600 |
| 2024-08-15 | 15.74 | $15.64 | 171800 |
| 2024-08-14 | 15.74 | $15.91 | 138800 |
| 2024-08-13 | 15.74 | $15.94 | 220600 |
| 2024-08-12 | 15.74 | $15.81 | 227105 |
| 2024-08-09 | 15.74 | $15.85 | 172624 |
| 2024-08-08 | 15.74 | $15.83 | 262731 |
| 2024-08-07 | 15.72 | $15.46 | 216400 |
| 2024-08-06 | 15.72 | $15.54 | 242940 |
| 2024-08-05 | 15.70 | $15.39 | 293441 |
| 2024-08-02 | 15.69 | $15.81 | 221703 |
| 2024-08-01 | 15.66 | $16.07 | 428419 |
| 2024-07-31 | 15.62 | $15.96 | 295738 |
| 2024-07-30 | 15.59 | $15.78 | 285019 |
| 2024-07-29 | 15.57 | $15.53 | 188112 |
| 2024-07-26 | 15.56 | $15.68 | 183700 |
| 2024-07-25 | 15.54 | $15.68 | 228223 |
| 2024-07-24 | 15.50 | $15.64 | 213900 |
| 2024-07-23 | 15.47 | $15.75 | 194802 |
| 2024-07-22 | 15.44 | $15.81 | 148500 |
| 2024-07-19 | 15.40 | $15.70 | 1.3M |
| 2024-07-18 | 15.36 | $15.59 | 272200 |
| 2024-07-17 | 15.33 | $15.92 | 285100 |
| 2024-07-16 | 15.29 | $16.01 | 375800 |
| 2024-07-15 | 15.25 | $15.88 | 608700 |
| 2024-07-12 | 15.22 | $15.69 | 212000 |
| 2024-07-11 | 15.21 | $15.59 | 213900 |
| 2024-07-10 | 15.21 | $15.30 | 218125 |
| 2024-07-09 | 15.21 | $15.25 | 201900 |
| 2024-07-08 | 15.22 | $15.19 | 176000 |
| 2024-07-05 | 15.23 | $15.21 | 187800 |
| 2024-07-03 | 15.24 | $15.22 | 93200 |
| 2024-07-02 | 15.24 | $15.28 | 220000 |
| 2024-07-01 | 15.24 | $15.40 | 411211 |
| 2024-06-28 | 15.24 | $15.36 | 379400 |
| 2024-06-27 | 15.23 | $15.26 | 320600 |
| 2024-06-26 | 15.21 | $15.04 | 376847 |
| 2024-06-25 | 15.22 | $14.98 | 207133 |
| 2024-06-24 | 15.22 | $15.10 | 258331 |
| 2024-06-21 | 15.22 | $14.96 | 195400 |
| 2024-06-20 | 15.24 | $14.90 | 219300 |
| 2024-06-18 | 15.27 | $15.02 | 191300 |
| 2024-06-17 | 15.29 | $15.07 | 205800 |
| 2024-06-14 | 15.29 | $15.20 | 132700 |
| 2024-06-13 | 15.29 | $15.46 | 154300 |
| 2024-06-12 | 15.27 | $15.50 | 293300 |
| 2024-06-11 | 15.25 | $15.46 | 127500 |
| 2024-06-10 | 15.23 | $15.41 | 149500 |
| 2024-06-07 | 15.22 | $15.32 | 108200 |
| 2024-06-06 | 15.21 | $15.38 | 156700 |
| 2024-06-05 | 15.20 | $15.40 | 217337 |
| 2024-06-04 | 15.19 | $15.23 | 232300 |
| 2024-06-03 | 15.19 | $15.42 | 230221 |
| 2024-05-31 | 15.17 | $15.27 | 195131 |
| 2024-05-30 | 15.15 | $15.15 | 250800 |
| 2024-05-29 | 15.13 | $14.96 | 241410 |
| 2024-05-28 | 15.11 | $15.11 | 322100 |
| 2024-05-24 | 15.08 | $15.16 | 359342 |
| 2024-05-23 | 15.06 | $15.10 | 317310 |
| 2024-05-22 | 15.04 | $15.32 | 360200 |
| 2024-05-21 | 15.01 | $15.41 | 396649 |
| 2024-05-20 | 14.97 | $15.51 | 704400 |
| 2024-05-17 | 14.93 | $15.10 | 160509 |
| 2024-05-16 | 14.89 | $15.11 | 289700 |
| 2024-05-15 | 14.86 | $15.15 | 353723 |
| 2024-05-14 | 14.84 | $14.99 | 208800 |
| 2024-05-13 | 14.83 | $15.05 | 141900 |
| 2024-05-10 | 14.81 | $15.21 | 156943 |
| 2024-05-09 | 14.81 | $15.20 | 146700 |
| 2024-05-08 | 14.82 | $15.13 | 180000 |
| 2024-05-07 | 14.84 | $15.21 | 186000 |
| 2024-05-06 | 14.87 | $15.20 | 245100 |
| 2024-05-03 | 14.89 | $15.10 | 160300 |
| 2024-05-02 | 14.93 | $14.84 | 190444 |
| 2024-05-01 | 14.98 | $14.76 | 273100 |
| 2024-04-30 | 15.03 | $14.45 | 410300 |
| 2024-04-29 | 15.10 | $14.69 | 194607 |
| 2024-04-26 | 15.18 | $14.73 | 240823 |
| 2024-04-25 | 15.27 | $14.58 | 201107 |
| 2024-04-24 | 15.35 | $14.69 | 296100 |
| 2024-04-23 | 15.43 | $14.77 | 173600 |
| 2024-04-22 | 15.50 | $14.58 | 268600 |
| 2024-04-19 | 15.59 | $14.44 | 160500 |
| 2024-04-18 | 15.68 | $14.51 | 132000 |
| 2024-04-17 | 15.76 | $14.65 | 227845 |
| 2024-04-16 | 15.83 | $14.76 | 183602 |
| 2024-04-15 | 15.90 | $14.74 | 280444 |
| 2024-04-12 | 15.97 | $15.09 | 224450 |
| 2024-04-11 | 16.02 | $15.52 | 152642 |
| 2024-04-10 | 16.07 | $15.51 | 171941 |
| 2024-04-09 | 16.11 | $15.73 | 198200 |
| 2024-04-08 | 16.15 | $15.68 | 246807 |
| 2024-04-05 | 16.19 | $15.83 | 148828 |
| 2024-04-04 | 16.22 | $15.80 | 270709 |
| 2024-04-03 | 16.25 | $15.81 | 591547 |
| 2024-04-02 | 16.27 | $15.91 | 208907 |
| 2024-04-01 | 16.30 | $16.34 | 439900 |
| 2024-03-28 | 16.30 | $16.39 | 608800 |
| 2024-03-27 | 16.30 | $16.29 | 226900 |
| 2024-03-26 | 16.31 | $16.15 | 493500 |
| 2024-03-25 | 16.33 | $16.29 | 251128 |
| 2024-03-22 | 16.33 | $16.27 | 280400 |
| 2024-03-21 | 16.33 | $16.26 | 202600 |
| 2024-03-20 | 16.33 | $16.11 | 283419 |
| 2024-03-19 | 16.32 | $16.10 | 150700 |
| 2024-03-18 | 16.31 | $16.16 | 193000 |
| 2024-03-15 | 16.30 | $16.13 | 221800 |
| 2024-03-14 | 16.28 | $16.18 | 170700 |
| 2024-03-13 | 16.26 | $16.37 | 309400 |
| 2024-03-12 | 16.23 | $16.40 | 249004 |
| 2024-03-11 | 16.21 | $16.46 | 220044 |
| 2024-03-08 | 16.19 | $16.54 | 170341 |
| 2024-03-07 | 16.16 | $16.43 | 197331 |
| 2024-03-06 | 16.13 | $16.32 | 254300 |
| 2024-03-05 | 16.10 | $16.23 | 553900 |
| 2024-03-04 | 16.07 | $16.50 | 442443 |
| 2024-03-01 | 16.02 | $16.51 | 390600 |
| 2024-02-29 | 15.98 | $16.31 | 487200 |
| 2024-02-28 | 15.93 | $16.48 | 262209 |
| 2024-02-27 | 15.88 | $16.50 | 261410 |
| 2024-02-26 | 15.83 | $16.32 | 326835 |
| 2024-02-23 | 15.78 | $16.29 | 279835 |
| 2024-02-22 | 15.72 | $16.20 | 396963 |
| 2024-02-21 | 15.67 | $16.00 | 341600 |
| 2024-02-20 | 15.62 | $15.96 | 499004 |
| 2024-02-16 | 15.57 | $15.87 | 255123 |
| 2024-02-15 | 15.53 | $15.82 | 300000 |
| 2024-02-14 | 15.48 | $15.71 | 288563 |
| 2024-02-13 | 15.44 | $15.73 | 449800 |
| 2024-02-12 | 15.41 | $16.11 | 351500 |
| 2024-02-09 | 15.36 | $15.98 | 361800 |
| 2024-02-08 | 15.32 | $15.86 | 323846 |
| 2024-02-07 | 15.29 | $15.84 | 353249 |
| 2024-02-06 | 15.25 | $15.73 | 344000 |
| 2024-02-05 | 15.21 | $15.63 | 267728 |
| 2024-02-02 | 15.17 | $15.53 | 304814 |
| 2024-02-01 | 15.13 | $15.65 | 382300 |
| 2024-01-31 | 15.08 | $15.41 | 483700 |
| 2024-01-30 | 15.04 | $15.43 | 224941 |
| 2024-01-29 | 15.00 | $15.49 | 577044 |
| 2024-01-26 | 14.96 | $15.31 | 799100 |
| 2024-01-25 | 14.94 | $15.17 | 469000 |
| 2024-01-24 | 14.92 | $15.07 | 451813 |
| 2024-01-23 | 14.90 | $15.10 | 274400 |
| 2024-01-22 | 14.88 | $15.05 | 330020 |
| 2024-01-19 | 14.84 | $14.94 | 485633 |
| 2024-01-18 | 14.83 | $14.91 | 413100 |
| 2024-01-17 | 14.82 | $14.92 | 311600 |
| 2024-01-16 | 14.80 | $15.00 | 339614 |
| 2024-01-12 | 14.78 | $15.13 | 469300 |
| 2024-01-11 | 14.75 | $15.16 | 463300 |
| 2024-01-10 | 14.71 | $15.24 | 480724 |
| 2024-01-09 | 14.66 | $15.05 | 343900 |
| 2024-01-08 | 14.61 | $15.01 | 325100 |
| 2024-01-05 | 14.57 | $14.76 | 361500 |
| 2024-01-04 | 14.54 | $14.77 | 401500 |
| 2024-01-03 | 14.51 | $14.65 | 526736 |
| 2024-01-02 | 14.48 | $14.70 | 419629 |
| 2023-12-29 | 14.45 | $14.65 | 1.2M |
| 2023-12-28 | 14.42 | $14.69 | 982003 |
| 2023-12-27 | 14.37 | $14.78 | 956200 |
| 2023-12-26 | 14.32 | $14.82 | 667300 |
| 2023-12-22 | 14.27 | $14.71 | 857844 |
| 2023-12-21 | 14.23 | $14.58 | 878342 |
| 2023-12-20 | 14.19 | $14.42 | 979814 |
| 2023-12-19 | 14.16 | $14.72 | 1.1M |
| 2023-12-18 | 14.11 | $14.62 | 885300 |
| 2023-12-15 | 14.06 | $14.53 | 725332 |
| 2023-12-14 | 14.01 | $14.63 | 929011 |
| 2023-12-13 | 13.96 | $14.58 | 876870 |
| 2023-12-12 | 13.91 | $14.26 | 856749 |
| 2023-12-11 | 13.87 | $14.21 | 786825 |
| 2023-12-08 | 13.83 | $14.18 | 575200 |
| 2023-12-07 | 13.79 | $14.21 | 680908 |
| 2023-12-06 | 13.76 | $14.15 | 667617 |
| 2023-12-05 | 13.74 | $14.09 | 602200 |
| 2023-12-04 | 13.72 | $14.14 | 514600 |
| 2023-12-01 | 13.70 | $14.07 | 445923 |
| 2023-11-30 | 13.67 | $13.91 | 533942 |
| 2023-11-29 | 13.63 | $13.82 | 509233 |
| 2023-11-28 | 13.60 | $13.73 | 607400 |
| 2023-11-27 | 13.56 | $13.86 | 573300 |
| 2023-11-24 | 13.53 | $13.82 | 483500 |
| 2023-11-22 | 13.50 | $13.80 | 531920 |
| 2023-11-21 | 13.48 | $13.78 | 547139 |
| 2023-11-20 | 13.47 | $13.79 | 503025 |
| 2023-11-17 | 13.45 | $13.57 | 586100 |
| 2023-11-16 | 13.46 | $13.57 | 405800 |
| 2023-11-15 | 13.47 | $13.59 | 621900 |
| 2023-11-14 | 13.49 | $13.62 | 739900 |
| 2023-11-13 | 13.52 | $13.46 | 267000 |
| 2023-11-10 | 13.56 | $13.39 | 305906 |
| 2023-11-09 | 13.59 | $13.37 | 657900 |
| 2023-11-08 | 13.63 | $13.68 | 405421 |
| 2023-11-07 | 13.65 | $13.76 | 303754 |
| 2023-11-06 | 13.68 | $13.75 | 456515 |
| 2023-11-03 | 13.69 | $13.75 | 370700 |
| 2023-11-02 | 13.71 | $13.40 | 430381 |
| 2023-11-01 | 13.73 | $13.18 | 632646 |
| 2023-10-31 | 13.77 | $13.09 | 513900 |
| 2023-10-30 | 13.82 | $13.02 | 570021 |
| 2023-10-27 | 13.88 | $13.26 | 471132 |
| 2023-10-26 | 13.94 | $13.26 | 448447 |
| 2023-10-25 | 14.00 | $13.35 | 662034 |
| 2023-10-24 | 14.05 | $13.50 | 371210 |
| 2023-10-23 | 14.09 | $13.43 | 673406 |
| 2023-10-20 | 14.13 | $13.72 | 505300 |
| 2023-10-19 | 14.15 | $13.80 | 430420 |
| 2023-10-18 | 14.17 | $14.05 | 528000 |
| 2023-10-17 | 14.18 | $14.14 | 404200 |
| 2023-10-16 | 14.19 | $14.20 | 551344 |
| 2023-10-13 | 14.20 | $14.07 | 472800 |
| 2023-10-12 | 14.21 | $14.10 | 598800 |
| 2023-10-11 | 14.23 | $14.18 | 454200 |
| 2023-10-10 | 14.26 | $14.27 | 412800 |
| 2023-10-09 | 14.29 | $14.11 | 310900 |
| 2023-10-06 | 14.34 | $14.07 | 444243 |
| 2023-10-05 | 14.40 | $13.89 | 426500 |
| 2023-10-04 | 14.47 | $13.86 | 479700 |
| 2023-10-03 | 14.55 | $14.08 | 455120 |
| 2023-10-02 | 14.62 | $14.28 | 402400 |
| 2023-09-29 | 14.69 | $14.41 | 693100 |
| 2023-09-28 | 14.74 | $14.44 | 514700 |
| 2023-09-27 | 14.79 | $14.36 | 567316 |
| 2023-09-26 | 14.85 | $14.26 | 774420 |
| 2023-09-25 | 14.91 | $14.28 | 450200 |
| 2023-09-22 | 14.97 | $14.14 | 476400 |
| 2023-09-21 | 15.03 | $14.20 | 709315 |
| 2023-09-20 | 15.09 | $14.34 | 746400 |
| 2023-09-19 | 15.15 | $14.31 | 794747 |
| 2023-09-18 | 15.21 | $14.33 | 523900 |
| 2023-09-15 | 15.26 | $14.27 | 798219 |
| 2023-09-14 | 15.32 | $14.51 | 800737 |
| 2023-09-13 | 15.38 | $14.87 | 575017 |
| 2023-09-12 | 15.43 | $14.87 | 1.0M |
| 2023-09-11 | 15.49 | $14.99 | 671346 |
| 2023-09-08 | 15.54 | $15.25 | 124706 |
| 2023-09-07 | 15.58 | $15.36 | 319519 |
| 2023-09-06 | 15.61 | $15.38 | 321800 |
| 2023-09-05 | 15.65 | $15.48 | 335945 |
| 2023-09-01 | 15.68 | $15.66 | 355344 |
| 2023-08-31 | 15.70 | $15.45 | 318110 |
| 2023-08-30 | 15.75 | $15.56 | 271147 |
| 2023-08-29 | 15.78 | $15.57 | 248433 |
| 2023-08-28 | 15.82 | $15.44 | 154111 |
| 2023-08-25 | 15.87 | $15.48 | 142909 |
| 2023-08-24 | 15.91 | $15.33 | 206100 |
| 2023-08-23 | 15.95 | $15.44 | 185022 |
| 2023-08-22 | 15.98 | $15.46 | 240600 |
| 2023-08-21 | 16.01 | $15.41 | 165200 |
| 2023-08-18 | 16.05 | $15.32 | 471713 |
| 2023-08-17 | 16.10 | $15.54 | 226600 |
| 2023-08-16 | 16.14 | $15.66 | 183439 |
| 2023-08-15 | 16.18 | $15.89 | 188600 |
| 2023-08-14 | 16.20 | $16.04 | 118400 |
| 2023-08-11 | 16.21 | $16.07 | 143133 |
| 2023-08-10 | 16.22 | $16.10 | 204600 |
| 2023-08-09 | 16.22 | $16.00 | 219949 |
| 2023-08-08 | 16.24 | $16.07 | 367646 |
| 2023-08-07 | 16.25 | $16.15 | 297819 |
| 2023-08-04 | 16.27 | $16.11 | 222874 |
| 2023-08-03 | 16.27 | $16.27 | 294082 |
| 2023-08-02 | 16.27 | $16.32 | 213842 |
| 2023-08-01 | 16.27 | $16.37 | 266529 |
| 2023-07-31 | 16.27 | $16.34 | 439600 |
| 2023-07-28 | 16.27 | $16.29 | 310311 |
| 2023-07-27 | 16.28 | $16.07 | 277412 |
| 2023-07-26 | 16.29 | $16.11 | 271100 |
| 2023-07-25 | 16.29 | $16.14 | 284700 |
| 2023-07-24 | 16.29 | $16.23 | 192900 |
| 2023-07-21 | 16.29 | $16.30 | 145300 |
| 2023-07-20 | 16.29 | $16.30 | 148100 |
| 2023-07-19 | 16.29 | $16.35 | 246006 |
| 2023-07-18 | 16.29 | $16.28 | 245500 |
| 2023-07-17 | 16.28 | $16.31 | 196830 |
| 2023-07-14 | 16.28 | $16.22 | 214412 |
| 2023-07-13 | 16.27 | $16.15 | 183424 |
| 2023-07-12 | 16.28 | $16.36 | 274902 |
| 2023-07-11 | 16.29 | $16.38 | 186707 |
| 2023-07-10 | 16.28 | $16.42 | 197100 |
| 2023-07-07 | 16.27 | $16.19 | 182400 |
| 2023-07-06 | 16.27 | $16.22 | 192635 |
| 2023-07-05 | 16.27 | $16.37 | 186118 |
| 2023-07-03 | 16.26 | $16.38 | 150800 |
| 2023-06-30 | 16.25 | $16.42 | 314300 |
| 2023-06-29 | 16.23 | $16.31 | 209248 |
| 2023-06-28 | 16.20 | $16.29 | 180646 |
| 2023-06-27 | 16.17 | $16.14 | 180600 |
| 2023-06-26 | 16.16 | $16.21 | 205549 |
| 2023-06-23 | 16.14 | $16.23 | 200214 |
| 2023-06-22 | 16.12 | $16.35 | 190506 |
| 2023-06-21 | 16.11 | $16.20 | 349348 |
| 2023-06-20 | 16.12 | $16.27 | 234300 |
| 2023-06-16 | 16.11 | $16.27 | 263900 |
| 2023-06-15 | 16.11 | $16.21 | 242824 |
| 2023-06-14 | 16.11 | $16.08 | 360431 |
| 2023-06-13 | 16.11 | $16.38 | 503100 |
| 2023-06-12 | 16.10 | $16.39 | 155400 |
| 2023-06-09 | 16.09 | $16.26 | 147616 |
| 2023-06-08 | 16.09 | $16.27 | 176144 |
| 2023-06-07 | 16.10 | $16.14 | 272207 |
| 2023-06-06 | 16.11 | $16.19 | 323200 |
| 2023-06-05 | 16.12 | $16.24 | 165416 |
| 2023-06-02 | 16.12 | $16.21 | 156300 |
| 2023-06-01 | 16.13 | $15.98 | 172400 |
| 2023-05-31 | 16.14 | $15.75 | 218500 |
| 2023-05-30 | 16.17 | $15.70 | 335020 |
| 2023-05-26 | 16.21 | $15.83 | 150600 |
| 2023-05-25 | 16.23 | $15.79 | 211200 |
| 2023-05-24 | 16.25 | $15.97 | 249744 |
| 2023-05-23 | 16.25 | $16.12 | 168837 |
| 2023-05-22 | 16.26 | $16.27 | 131200 |
| 2023-05-19 | 16.28 | $16.19 | 249213 |
| 2023-05-18 | 16.29 | $16.15 | 148248 |
| 2023-05-17 | 16.30 | $16.21 | 177216 |
| 2023-05-16 | 16.32 | $16.16 | 171800 |
| 2023-05-15 | 16.33 | $16.23 | 122240 |
| 2023-05-12 | 16.35 | $16.12 | 132700 |
| 2023-05-11 | 16.38 | $16.32 | 119537 |
| 2023-05-10 | 16.39 | $16.37 | 133820 |
| 2023-05-09 | 16.41 | $16.32 | 154449 |
| 2023-05-08 | 16.44 | $16.39 | 175800 |
| 2023-05-05 | 16.46 | $16.41 | 235235 |
| 2023-05-04 | 16.47 | $16.24 | 222300 |
| 2023-05-03 | 16.48 | $16.33 | 226800 |
| 2023-05-02 | 16.49 | $16.33 | 279645 |
| 2023-05-01 | 16.51 | $16.44 | 179249 |
| 2023-04-28 | 16.52 | $16.25 | 216200 |
| 2023-04-27 | 16.52 | $16.14 | 279029 |
| 2023-04-26 | 16.51 | $16.10 | 225700 |
| 2023-04-25 | 16.49 | $16.31 | 180627 |
| 2023-04-24 | 16.47 | $16.51 | 120900 |
| 2023-04-21 | 16.41 | $16.44 | 121907 |
| 2023-04-20 | 16.35 | $16.43 | 105864 |
| 2023-04-19 | 16.31 | $16.54 | 175300 |
| 2023-04-18 | 16.26 | $16.47 | 212100 |
| 2023-04-17 | 16.21 | $16.56 | 218508 |
| 2023-04-14 | 16.14 | $16.62 | 188603 |
| 2023-04-13 | 16.09 | $16.68 | 271246 |
| 2023-04-12 | 16.03 | $16.73 | 269335 |
| 2023-04-11 | 15.97 | $16.80 | 270910 |
| 2023-04-10 | 15.90 | $16.81 | 340600 |
| 2023-04-06 | 15.84 | $16.60 | 189600 |
| 2023-04-05 | 15.79 | $16.54 | 345642 |
| 2023-04-04 | 15.76 | $16.49 | 307125 |
| 2023-04-03 | 15.73 | $16.76 | 235211 |
| 2023-03-31 | 15.70 | $16.71 | 2.6M |
| 2023-03-30 | 15.67 | $16.19 | 272500 |
| 2023-03-29 | 15.66 | $15.93 | 360200 |
| 2023-03-28 | 15.65 | $15.74 | 497600 |
| 2023-03-27 | 15.66 | $15.76 | 351930 |
| 2023-03-24 | 15.67 | $15.38 | 284504 |
| 2023-03-23 | 15.69 | $15.22 | 317900 |
| 2023-03-22 | 15.72 | $15.57 | 299200 |
| 2023-03-21 | 15.74 | $15.56 | 232529 |
| 2023-03-20 | 15.77 | $15.45 | 319100 |
| 2023-03-17 | 15.81 | $15.29 | 351100 |
| 2023-03-16 | 15.87 | $15.57 | 284800 |
| 2023-03-15 | 15.91 | $15.41 | 475215 |
| 2023-03-14 | 15.95 | $15.54 | 282546 |
| 2023-03-13 | 16.00 | $15.56 | 295532 |
| 2023-03-10 | 16.04 | $15.45 | 822710 |
| 2023-03-09 | 16.08 | $15.68 | 500141 |
| 2023-03-08 | 16.13 | $15.86 | 215346 |
| 2023-03-07 | 16.18 | $15.94 | 287501 |
| 2023-03-06 | 16.21 | $16.16 | 213200 |
| 2023-03-03 | 16.25 | $16.18 | 203300 |
| 2023-03-02 | 16.28 | $15.90 | 408544 |
| 2023-03-01 | 16.33 | $15.86 | 383200 |
| 2023-02-28 | 16.37 | $15.91 | 357210 |
| 2023-02-27 | 16.40 | $15.87 | 203331 |
| 2023-02-24 | 16.44 | $15.77 | 291202 |
| 2023-02-23 | 16.48 | $15.95 | 217900 |
| 2023-02-22 | 16.51 | $15.96 | 181500 |
| 2023-02-21 | 16.54 | $16.01 | 179400 |
| 2023-02-17 | 16.57 | $16.35 | 336170 |
| 2023-02-16 | 16.58 | $16.46 | 408500 |
| 2023-02-15 | 16.57 | $16.38 | 308243 |
| 2023-02-14 | 16.56 | $16.26 | 377446 |
| 2023-02-13 | 16.56 | $16.41 | 290800 |
| 2023-02-10 | 16.56 | $16.36 | 179800 |
| 2023-02-09 | 16.55 | $16.37 | 150300 |
| 2023-02-08 | 16.55 | $16.63 | 204700 |
| 2023-02-07 | 16.52 | $16.77 | 408900 |
| 2023-02-06 | 16.48 | $16.63 | 310120 |
| 2023-02-03 | 16.45 | $16.99 | 339000 |
| 2023-02-02 | 16.39 | $16.84 | 373500 |
| 2023-02-01 | 16.35 | $16.80 | 361300 |
| 2023-01-31 | 16.29 | $16.59 | 491521 |
| 2023-01-30 | 16.23 | $16.51 | 396100 |
| 2023-01-27 | 16.18 | $16.71 | 302700 |
| 2023-01-26 | 16.10 | $16.61 | 467900 |
| 2023-01-25 | 16.04 | $16.60 | 351800 |
| 2023-01-24 | 15.99 | $16.49 | 371437 |
| 2023-01-23 | 15.95 | $16.59 | 480600 |
| 2023-01-20 | 15.90 | $16.51 | 338816 |
| 2023-01-19 | 15.84 | $16.34 | 356106 |
| 2023-01-18 | 15.79 | $16.24 | 353535 |
| 2023-01-17 | 15.75 | $16.28 | 360747 |
| 2023-01-13 | 15.72 | $16.26 | 332338 |
| 2023-01-12 | 15.71 | $16.21 | 358800 |
| 2023-01-11 | 15.70 | $16.32 | 243700 |
| 2023-01-10 | 15.69 | $16.09 | 399800 |
| 2023-01-09 | 15.68 | $15.95 | 464508 |
| 2023-01-06 | 15.68 | $16.04 | 371700 |
| 2023-01-05 | 15.67 | $15.87 | 357229 |
| 2023-01-04 | 15.68 | $15.91 | 402300 |
| 2023-01-03 | 15.70 | $15.69 | 298300 |
| 2022-12-30 | 15.74 | $15.43 | 1.1M |
| 2022-12-29 | 15.79 | $15.38 | 1.0M |
| 2022-12-28 | 15.84 | $15.16 | 1.4M |
| 2022-12-27 | 15.87 | $15.44 | 1.0M |
| 2022-12-23 | 15.90 | $15.64 | 627267 |
| 2022-12-22 | 15.91 | $15.70 | 864539 |
| 2022-12-21 | 15.92 | $15.50 | 822100 |
| 2022-12-20 | 15.92 | $15.32 | 1.1M |
| 2022-12-19 | 15.93 | $15.37 | 1.1M |
| 2022-12-16 | 15.93 | $15.49 | 685103 |
| 2022-12-15 | 15.91 | $15.68 | 635132 |
| 2022-12-14 | 15.89 | $16.05 | 918230 |
| 2022-12-13 | 15.87 | $16.03 | 973300 |
| 2022-12-12 | 15.85 | $16.02 | 515200 |
| 2022-12-09 | 15.84 | $15.87 | 443700 |
| 2022-12-08 | 15.83 | $15.99 | 567400 |
| 2022-12-07 | 15.79 | $15.92 | 886131 |
| 2022-12-06 | 15.76 | $16.07 | 532035 |
| 2022-12-05 | 15.72 | $16.27 | 506700 |
| 2022-12-02 | 15.67 | $16.53 | 488320 |
| 2022-12-01 | 15.60 | $16.43 | 443900 |
| 2022-11-30 | 15.55 | $16.30 | 551200 |
| 2022-11-29 | 15.52 | $15.87 | 364435 |
| 2022-11-28 | 15.50 | $15.88 | 510308 |
| 2022-11-25 | 15.49 | $15.99 | 205200 |
| 2022-11-23 | 15.46 | $15.73 | 378000 |
| 2022-11-22 | 15.45 | $15.65 | 471446 |
| 2022-11-21 | 15.43 | $15.44 | 528832 |
| 2022-11-18 | 15.40 | $15.32 | 411800 |
| 2022-11-17 | 15.37 | $15.25 | 474854 |
| 2022-11-16 | 15.33 | $15.23 | 732100 |
| 2022-11-15 | 15.31 | $15.51 | 637400 |
| 2022-11-14 | 15.29 | $15.66 | 351100 |
| 2022-11-11 | 15.25 | $15.86 | 461000 |
| 2022-11-10 | 15.20 | $15.74 | 333400 |
| 2022-11-09 | 15.15 | $15.18 | 244627 |
| 2022-11-08 | 15.14 | $15.30 | 513329 |
| 2022-11-07 | 15.11 | $15.33 | 376700 |
| 2022-11-04 | 15.09 | $15.26 | 345000 |
| 2022-11-03 | 15.08 | $15.15 | 366300 |
| 2022-11-02 | 15.10 | $15.37 | 415200 |
| 2022-11-01 | 15.12 | $15.58 | 377621 |
| 2022-10-31 | 15.12 | $15.60 | 497236 |
| 2022-10-28 | 15.10 | $15.74 | 281900 |
| 2022-10-27 | 15.06 | $15.33 | 475200 |
| 2022-10-26 | 15.04 | $15.53 | 402000 |
| 2022-10-25 | 15.02 | $15.19 | 326904 |
| 2022-10-24 | 14.99 | $14.82 | 426347 |
| 2022-10-21 | 14.98 | $14.80 | 287000 |
| 2022-10-20 | 14.97 | $14.50 | 455300 |
| 2022-10-19 | 15.00 | $14.76 | 403046 |
| 2022-10-18 | 15.03 | $15.07 | 442026 |
| 2022-10-17 | 15.05 | $14.90 | 426200 |
| 2022-10-14 | 15.08 | $14.81 | 569523 |
| 2022-10-13 | 15.14 | $14.82 | 362100 |
| 2022-10-12 | 15.21 | $14.85 | 387114 |
| 2022-10-11 | 15.28 | $14.84 | 412004 |
| 2022-10-10 | 15.35 | $14.80 | 413600 |
| 2022-10-07 | 15.45 | $15.14 | 302311 |
| 2022-10-06 | 15.54 | $15.47 | 379913 |
| 2022-10-05 | 15.62 | $15.76 | 321400 |
| 2022-10-04 | 15.65 | $15.61 | 405519 |
| 2022-10-03 | 15.67 | $15.26 | 246705 |
| 2022-09-30 | 15.73 | $14.93 | 365427 |
| 2022-09-29 | 15.81 | $14.91 | 311213 |
| 2022-09-28 | 15.88 | $15.23 | 393404 |
| 2022-09-27 | 15.93 | $14.59 | 575437 |
| 2022-09-26 | 16.02 | $14.56 | 758800 |
| 2022-09-23 | 16.11 | $14.65 | 680816 |
| 2022-09-22 | 16.23 | $15.09 | 400000 |
| 2022-09-21 | 16.32 | $15.35 | 421143 |
| 2022-09-20 | 16.39 | $15.42 | 413100 |
| 2022-09-19 | 16.45 | $15.60 | 434716 |
| 2022-09-16 | 16.51 | $15.98 | 273811 |
| 2022-09-15 | 16.57 | $16.16 | 336100 |
| 2022-09-14 | 16.61 | $16.18 | 328300 |
| 2022-09-13 | 16.69 | $16.30 | 192513 |
| 2022-09-12 | 16.76 | $16.89 | 287849 |
| 2022-09-09 | 16.78 | $16.93 | 255000 |
| 2022-09-08 | 16.80 | $16.92 | 304635 |
| 2022-09-07 | 16.84 | $16.44 | 412957 |
| 2022-09-06 | 16.87 | $16.07 | 496000 |
| 2022-09-02 | 16.93 | $16.38 | 254829 |
| 2022-09-01 | 16.99 | $16.49 | 191713 |
| 2022-08-31 | 17.04 | $16.31 | 263713 |
| 2022-08-30 | 17.09 | $16.25 | 264616 |
| 2022-08-29 | 17.13 | $16.36 | 290100 |
| 2022-08-26 | 17.16 | $16.40 | 331600 |
| 2022-08-25 | 17.19 | $17.02 | 165900 |
| 2022-08-24 | 17.20 | $16.94 | 298900 |
| 2022-08-23 | 17.21 | $16.76 | 394605 |
| 2022-08-22 | 17.21 | $16.65 | 323200 |
| 2022-08-19 | 17.21 | $16.86 | 207700 |
| 2022-08-18 | 17.21 | $17.00 | 367114 |
| 2022-08-17 | 17.21 | $17.12 | 359914 |
| 2022-08-16 | 17.21 | $17.63 | 270700 |
| 2022-08-15 | 17.18 | $17.69 | 323000 |
| 2022-08-12 | 17.12 | $17.38 | 230445 |
| 2022-08-11 | 17.07 | $17.31 | 280000 |
| 2022-08-10 | 17.00 | $17.68 | 328800 |
| 2022-08-09 | 16.93 | $17.04 | 296500 |
| 2022-08-08 | 16.90 | $17.37 | 347700 |
| 2022-08-05 | 16.85 | $17.59 | 279312 |
| 2022-08-04 | 16.83 | $17.42 | 274722 |
| 2022-08-03 | 16.81 | $17.37 | 472941 |
| 2022-08-02 | 16.79 | $16.96 | 478500 |
| 2022-08-01 | 16.78 | $16.95 | 468303 |
| 2022-07-29 | 16.78 | $16.99 | 545620 |
| 2022-07-28 | 16.75 | $17.33 | 346600 |
| 2022-07-27 | 16.70 | $17.04 | 209012 |
| 2022-07-26 | 16.64 | $16.84 | 421300 |
| 2022-07-25 | 16.61 | $16.64 | 305031 |
| 2022-07-22 | 16.59 | $16.94 | 355700 |
| 2022-07-21 | 16.52 | $16.91 | 393947 |
| 2022-07-20 | 16.44 | $17.14 | 175700 |
| 2022-07-19 | 16.35 | $16.98 | 356100 |
| 2022-07-18 | 16.27 | $16.42 | 318731 |
| 2022-07-15 | 16.21 | $16.38 | 217232 |
| 2022-07-14 | 16.17 | $16.02 | 395000 |
| 2022-07-13 | 16.14 | $16.35 | 336445 |
| 2022-07-12 | 16.12 | $16.32 | 191200 |
| 2022-07-11 | 16.12 | $16.48 | 455600 |
| 2022-07-08 | 16.13 | $17.06 | 210539 |
| 2022-07-07 | 16.14 | $17.00 | 483144 |
| 2022-07-06 | 16.16 | $17.02 | 274213 |
| 2022-07-05 | 16.16 | $16.87 | 208700 |
| 2022-07-01 | 16.16 | $16.79 | 240900 |
| 2022-06-30 | 16.18 | $16.43 | 450009 |
| 2022-06-29 | 16.20 | $16.31 | 423604 |
| 2022-06-28 | 16.22 | $15.98 | 467402 |
| 2022-06-27 | 16.26 | $16.20 | 270000 |
| 2022-06-24 | 16.27 | $16.18 | 298118 |
| 2022-06-23 | 16.25 | $15.61 | 419847 |
| 2022-06-22 | 16.27 | $15.31 | 339400 |
| 2022-06-21 | 16.31 | $15.28 | 493200 |
| 2022-06-17 | 16.34 | $15.37 | 417500 |
| 2022-06-16 | 16.37 | $15.20 | 470600 |
| 2022-06-15 | 16.41 | $15.68 | 479100 |
| 2022-06-14 | 16.44 | $15.31 | 485419 |
| 2022-06-13 | 16.45 | $15.90 | 740700 |
| 2022-06-10 | 16.43 | $16.40 | 204613 |
| 2022-06-09 | 16.38 | $16.75 | 285000 |
| 2022-06-08 | 16.30 | $17.27 | 277400 |
| 2022-06-07 | 16.22 | $17.29 | 484201 |
| 2022-06-06 | 16.15 | $16.98 | 384100 |
| 2022-06-03 | 16.15 | $16.97 | 239120 |
| 2022-06-02 | 16.16 | $17.08 | 409421 |
| 2022-06-01 | 16.21 | $16.89 | 505506 |
| 2022-05-31 | 16.24 | $16.72 | 753500 |
| 2022-05-27 | 16.28 | $16.77 | 706200 |
| 2022-05-26 | 16.32 | $16.34 | 612201 |
| 2022-05-25 | 16.39 | $15.82 | 679300 |
| 2022-05-24 | 16.48 | $16.04 | 450300 |
| 2022-05-23 | 16.56 | $16.05 | 439200 |
| 2022-05-20 | 16.67 | $15.98 | 443004 |
| 2022-05-19 | 16.79 | $15.97 | 454000 |
| 2022-05-18 | 16.94 | $15.90 | 553109 |
| 2022-05-17 | 17.10 | $16.41 | 569200 |
| 2022-05-16 | 17.23 | $15.54 | 477700 |
| 2022-05-13 | 17.38 | $15.50 | 586544 |
| 2022-05-12 | 17.54 | $15.28 | 587000 |
| 2022-05-11 | 17.74 | $15.21 | 483500 |
| 2022-05-10 | 17.93 | $15.62 | 802829 |
| 2022-05-09 | 18.11 | $15.91 | 480220 |
| 2022-05-06 | 18.33 | $16.99 | 391600 |
| 2022-05-05 | 18.49 | $17.18 | 315165 |
| 2022-05-04 | 18.64 | $18.03 | 324900 |
| 2022-05-03 | 18.74 | $17.55 | 482820 |
| 2022-05-02 | 18.88 | $17.58 | 394800 |
| 2022-04-29 | 19.02 | $17.48 | 435400 |
| 2022-04-28 | 19.15 | $17.70 | 446500 |
| 2022-04-27 | 19.26 | $17.65 | 345800 |
| 2022-04-26 | 19.36 | $17.70 | 378600 |
| 2022-04-25 | 19.46 | $18.29 | 329400 |
| 2022-04-22 | 19.52 | $18.30 | 311389 |
| 2022-04-21 | 19.58 | $18.90 | 287620 |
| 2022-04-20 | 19.59 | $19.12 | 274215 |
| 2022-04-19 | 19.60 | $19.05 | 354500 |
| 2022-04-18 | 19.62 | $18.46 | 541320 |
| 2022-04-14 | 19.69 | $18.86 | 496808 |
| 2022-04-13 | 19.71 | $19.17 | 352500 |
| 2022-04-12 | 19.69 | $19.03 | 371538 |
| 2022-04-11 | 19.64 | $19.28 | 463700 |
| 2022-04-08 | 19.57 | $20.18 | 175244 |
| 2022-04-07 | 19.49 | $20.31 | 277716 |
| 2022-04-06 | 19.41 | $20.08 | 407724 |
| 2022-04-05 | 19.37 | $20.09 | 370343 |
| 2022-04-04 | 19.29 | $20.36 | 386641 |
| 2022-04-01 | 19.22 | $20.40 | 231636 |
| 2022-03-31 | 19.17 | $20.06 | 252200 |
| 2022-03-30 | 19.15 | $19.96 | 406600 |
| 2022-03-29 | 19.16 | $19.69 | 429400 |
| 2022-03-28 | 19.18 | $19.60 | 229400 |
| 2022-03-25 | 19.21 | $19.57 | 292018 |
| 2022-03-24 | 19.24 | $19.51 | 381124 |
| 2022-03-23 | 19.24 | $19.00 | 273300 |
| 2022-03-22 | 19.24 | $19.37 | 459525 |
| 2022-03-21 | 19.24 | $19.39 | 198000 |
| 2022-03-18 | 19.26 | $19.80 | 306800 |
| 2022-03-17 | 19.28 | $19.29 | 327900 |
| 2022-03-16 | 19.36 | $18.73 | 334301 |
| 2022-03-15 | 19.46 | $18.11 | 471600 |
| 2022-03-14 | 19.57 | $17.96 | 360746 |
| 2022-03-11 | 19.71 | $18.56 | 227900 |
| 2022-03-10 | 19.86 | $18.74 | 403403 |
| 2022-03-09 | 20.03 | $19.21 | 244600 |
| 2022-03-08 | 20.15 | $18.51 | 550615 |
| 2022-03-07 | 20.33 | $18.88 | 401609 |
| 2022-03-04 | 20.47 | $19.45 | 343304 |
| 2022-03-03 | 20.58 | $19.74 | 344950 |
| 2022-03-02 | 20.71 | $20.14 | 288841 |
| 2022-03-01 | 20.81 | $19.99 | 269334 |
| 2022-02-28 | 20.89 | $20.25 | 225300 |
| 2022-02-25 | 20.91 | $20.08 | 255600 |
| 2022-02-24 | 20.93 | $19.57 | 606400 |
| 2022-02-23 | 20.96 | $19.00 | 357508 |
| 2022-02-22 | 21.03 | $19.46 | 305833 |
| 2022-02-18 | 21.10 | $19.76 | 327305 |
| 2022-02-17 | 21.13 | $20.11 | 235317 |
| 2022-02-16 | 21.19 | $20.89 | 352736 |
| 2022-02-15 | 21.21 | $20.72 | 204211 |
| 2022-02-14 | 21.26 | $20.33 | 236906 |
| 2022-02-11 | 21.37 | $20.82 | 226138 |
| 2022-02-10 | 21.48 | $21.48 | 374000 |
| 2022-02-09 | 21.60 | $22.16 | 200200 |
| 2022-02-08 | 21.69 | $21.65 | 208929 |
| 2022-02-07 | 21.78 | $22.02 | 249800 |
| 2022-02-04 | 21.86 | $21.75 | 218837 |
| 2022-02-03 | 21.98 | $21.75 | 176500 |
| 2022-02-02 | 22.10 | $22.23 | 197700 |
| 2022-02-01 | 22.24 | $22.16 | 210000 |
| 2022-01-31 | 22.41 | $21.60 | 392715 |
| 2022-01-28 | 22.60 | $20.60 | 380532 |
| 2022-01-27 | 22.82 | $20.48 | 770618 |
| 2022-01-26 | 23.05 | $20.22 | 448542 |
| 2022-01-25 | 23.29 | $20.40 | 396800 |
| 2022-01-24 | 23.53 | $20.86 | 731222 |
| 2022-01-21 | 23.75 | $20.41 | 401203 |
| 2022-01-20 | 23.95 | $21.20 | 418746 |
| 2022-01-19 | 24.10 | $21.43 | 251618 |
| 2022-01-18 | 24.22 | $21.62 | 348100 |
| 2022-01-14 | 24.34 | $22.48 | 306335 |
| 2022-01-13 | 24.40 | $23.03 | 192800 |
| 2022-01-12 | 24.43 | $23.90 | 195300 |
| 2022-01-11 | 24.38 | $23.94 | 142700 |
| 2022-01-10 | 24.34 | $23.60 | 202200 |
| 2022-01-07 | 24.31 | $23.61 | 264046 |
| 2022-01-06 | 24.30 | $23.99 | 180908 |
| 2022-01-05 | 24.27 | $24.18 | 263000 |
| 2022-01-04 | 24.23 | $25.06 | 229700 |
| 2022-01-03 | 24.12 | $25.59 | 153019 |
| 2021-12-31 | 24.00 | $25.36 | 212200 |
| 2021-12-30 | 23.91 | $25.06 | 232315 |
| 2021-12-29 | 23.86 | $25.08 | 271305 |
| 2021-12-28 | 23.82 | $24.99 | 250000 |
| 2021-12-27 | 23.81 | $25.18 | 446800 |
| 2021-12-23 | 23.78 | $25.21 | 283200 |
| 2021-12-22 | 23.77 | $24.58 | 234442 |
| 2021-12-21 | 23.78 | $24.07 | 247549 |
| 2021-12-20 | 23.85 | $23.81 | 296400 |
| 2021-12-17 | 23.95 | $24.12 | 256300 |
| 2021-12-16 | 24.05 | $23.68 | 395300 |
| 2021-12-15 | 24.18 | $23.57 | 511100 |
| 2021-12-14 | 24.34 | $22.88 | 298101 |
| 2021-12-13 | 24.54 | $23.27 | 236100 |
| 2021-12-10 | 24.73 | $22.99 | 284500 |
| 2021-12-09 | 24.94 | $23.27 | 530608 |
| 2021-12-08 | 25.14 | $23.43 | 891829 |
| 2021-12-07 | 25.34 | $23.44 | 383242 |
| 2021-12-06 | 25.55 | $22.88 | 483945 |
| 2021-12-03 | 25.79 | $23.10 | 494700 |
| 2021-12-02 | 26.02 | $23.57 | 430210 |
| 2021-12-01 | 26.22 | $23.98 | 214100 |
| 2021-11-30 | 26.38 | $24.29 | 250221 |
| 2021-11-29 | 26.53 | $24.81 | 152400 |
| 2021-11-26 | 26.63 | $24.74 | 134300 |
| 2021-11-24 | 26.72 | $24.99 | 200400 |
| 2021-11-23 | 26.79 | $24.78 | 244600 |
| 2021-11-22 | 26.88 | $25.37 | 247716 |
| 2021-11-19 | 26.96 | $25.85 | 172500 |
| 2021-11-18 | 27.02 | $26.06 | 226800 |
| 2021-11-17 | 27.07 | $26.38 | 139837 |
| 2021-11-16 | 27.09 | $26.77 | 202939 |
| 2021-11-15 | 27.12 | $26.76 | 123502 |
| 2021-11-12 | 27.14 | $27.15 | 132000 |
| 2021-11-11 | 27.15 | $27.17 | 114900 |
| 2021-11-10 | 27.15 | $27.20 | 141032 |
| 2021-11-09 | 27.14 | $27.58 | 110036 |
| 2021-11-08 | 27.11 | $27.55 | 132700 |
| 2021-11-05 | 27.09 | $27.70 | 152100 |
| 2021-11-04 | 27.10 | $27.65 | 164200 |
| 2021-11-03 | 27.11 | $27.63 | 133500 |
| 2021-11-02 | 27.11 | $27.24 | 139800 |
| 2021-11-01 | 27.12 | $27.19 | 176331 |
| 2021-10-29 | 27.12 | $26.75 | 137400 |
| 2021-10-28 | 27.15 | $26.68 | 146200 |
| 2021-10-27 | 27.17 | $26.26 | 224107 |
| 2021-10-26 | 27.20 | $26.67 | 207331 |
| 2021-10-25 | 27.20 | $26.99 | 118835 |
| 2021-10-22 | 27.20 | $27.06 | 136243 |
| 2021-10-21 | 27.21 | $26.96 | 244725 |
| 2021-10-20 | 27.25 | $26.90 | 287200 |
| 2021-10-19 | 27.30 | $27.27 | 104600 |
| 2021-10-18 | 27.31 | $27.29 | 68908 |
| 2021-10-15 | 27.32 | $27.34 | 115617 |
| 2021-10-14 | 27.35 | $27.07 | 205047 |
| 2021-10-13 | 27.41 | $27.07 | 114533 |
| 2021-10-12 | 27.47 | $26.91 | 106519 |
| 2021-10-11 | 27.52 | $27.22 | 98833 |
| 2021-10-08 | 27.59 | $27.78 | 53700 |
| 2021-10-07 | 27.64 | $27.95 | 99841 |
| 2021-10-06 | 27.69 | $27.60 | 123300 |
| 2021-10-05 | 27.78 | $27.39 | 113316 |
| 2021-10-04 | 27.88 | $27.21 | 152644 |
| 2021-10-01 | 28.01 | $27.45 | 194220 |
| 2021-09-30 | 28.09 | $26.98 | 133709 |
| 2021-09-29 | 28.20 | $26.88 | 168443 |
| 2021-09-28 | 28.30 | $26.65 | 215613 |
| 2021-09-27 | 28.39 | $26.97 | 192305 |
| 2021-09-24 | 28.46 | $27.40 | 187800 |
| 2021-09-23 | 28.49 | $27.74 | 155400 |
| 2021-09-22 | 28.53 | $27.77 | 94000 |
| 2021-09-21 | 28.55 | $27.58 | 71900 |
| 2021-09-20 | 28.61 | $27.47 | 153600 |
| 2021-09-17 | 28.67 | $27.98 | 107332 |
| 2021-09-16 | 28.69 | $28.28 | 55200 |
| 2021-09-15 | 28.72 | $28.14 | 95100 |
| 2021-09-14 | 28.76 | $28.05 | 123916 |
| 2021-09-13 | 28.80 | $28.51 | 71928 |
| 2021-09-10 | 28.83 | $28.82 | 60800 |
| 2021-09-09 | 28.86 | $28.95 | 67500 |
| 2021-09-08 | 28.89 | $29.28 | 79206 |
| 2021-09-07 | 28.91 | $29.51 | 102400 |
| 2021-09-03 | 28.93 | $29.69 | 108928 |
| 2021-09-02 | 28.93 | $29.24 | 104100 |
| 2021-09-01 | 28.95 | $29.16 | 138832 |
| 2021-08-31 | 28.95 | $28.74 | 107112 |
| 2021-08-30 | 28.95 | $28.58 | 138608 |
| 2021-08-27 | 28.95 | $28.25 | 138101 |
| 2021-08-26 | 28.96 | $28.00 | 158349 |
| 2021-08-25 | 28.97 | $28.53 | 130200 |
| 2021-08-24 | 28.94 | $28.24 | 186610 |
| 2021-08-23 | 28.92 | $28.74 | 119135 |
| 2021-08-20 | 28.88 | $28.69 | 61407 |
| 2021-08-19 | 28.88 | $28.38 | 77600 |
| 2021-08-18 | 28.88 | $28.81 | 102700 |
| 2021-08-17 | 28.86 | $28.96 | 89100 |
| 2021-08-16 | 28.84 | $28.97 | 71345 |
| 2021-08-13 | 28.79 | $29.12 | 52100 |
| 2021-08-12 | 28.77 | $29.45 | 98710 |
| 2021-08-11 | 28.74 | $29.54 | 116815 |
| 2021-08-10 | 28.72 | $29.68 | 88800 |
| 2021-08-09 | 28.71 | $29.87 | 98500 |
| 2021-08-06 | 28.68 | $29.69 | 131400 |
| 2021-08-05 | 28.66 | $29.52 | 117203 |
| 2021-08-04 | 28.66 | $29.16 | 106600 |
| 2021-08-03 | 28.68 | $28.81 | 140000 |
| 2021-08-02 | 28.71 | $28.62 | 126600 |
| 2021-07-30 | 28.77 | $28.36 | 90141 |
| 2021-07-29 | 28.83 | $28.20 | 109538 |
| 2021-07-28 | 28.86 | $28.00 | 126201 |
| 2021-07-27 | 28.92 | $27.78 | 101012 |
| 2021-07-26 | 28.99 | $28.08 | 117900 |
| 2021-07-23 | 29.04 | $28.51 | 115435 |
| 2021-07-22 | 29.05 | $28.46 | 74712 |
| 2021-07-21 | 29.06 | $28.49 | 81500 |
| 2021-07-20 | 29.07 | $28.50 | 96845 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
15.20
2026-07-17
Close Price
$15.27
Vol: 110416
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
13.59
Average
16.84
Maximum
29.08
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 15.20 | $15.27 | 110416 |
| 2026-07-16 | 15.20 | $15.23 | 163025 |
| 2026-07-15 | 15.19 | $15.23 | 129421 |
| 2026-07-14 | 15.19 | $15.21 | 195700 |
| 2026-07-13 | 15.19 | $15.37 | 351652 |
| 2026-07-10 | 15.17 | $15.48 | 129712 |
| 2026-07-09 | 15.14 | $15.65 | 138912 |
| 2026-07-08 | 15.08 | $15.62 | 123900 |
| 2026-07-07 | 15.03 | $15.74 | 150516 |
| 2026-07-06 | 14.95 | $15.66 | 210800 |
| 2026-07-02 | 14.88 | $15.71 | 151300 |
| 2026-07-01 | 14.79 | $15.42 | 155200 |
| 2026-06-30 | 14.72 | $15.35 | 329401 |
| 2026-06-29 | 14.66 | $15.33 | 131043 |
| 2026-06-26 | 14.58 | $15.13 | 147510 |
| 2026-06-25 | 14.53 | $15.00 | 231900 |
| 2026-06-24 | 14.48 | $14.81 | 175928 |
| 2026-06-23 | 14.44 | $14.69 | 237000 |
| 2026-06-22 | 14.42 | $14.60 | 337216 |
| 2026-06-18 | 14.40 | $14.55 | 219719 |
| 2026-06-17 | 14.38 | $14.55 | 229200 |
| 2026-06-16 | 14.36 | $14.55 | 133300 |
| 2026-06-15 | 14.34 | $14.52 | 147300 |
| 2026-06-12 | 14.33 | $14.54 | 131900 |
| 2026-06-11 | 14.30 | $14.44 | 155649 |
| 2026-06-10 | 14.29 | $14.25 | 154025 |
| 2026-06-09 | 14.29 | $14.29 | 107339 |
| 2026-06-08 | 14.29 | $14.22 | 131735 |
| 2026-06-05 | 14.30 | $14.33 | 177730 |
| 2026-06-04 | 14.30 | $14.47 | 151300 |
| 2026-06-03 | 14.28 | $14.32 | 170100 |
| 2026-06-02 | 14.27 | $14.40 | 290371 |
| 2026-06-01 | 14.26 | $14.56 | 263238 |
| 2026-05-29 | 14.23 | $14.69 | 281400 |
| 2026-05-28 | 14.18 | $14.54 | 217200 |
| 2026-05-27 | 14.14 | $14.18 | 246343 |
| 2026-05-26 | 14.14 | $14.28 | 139300 |
| 2026-05-22 | 14.12 | $14.18 | 108428 |
| 2026-05-21 | 14.12 | $14.15 | 118646 |
| 2026-05-20 | 14.12 | $14.18 | 199700 |
| 2026-05-19 | 14.11 | $13.84 | 146600 |
| 2026-05-18 | 14.14 | $13.77 | 244091 |
| 2026-05-15 | 14.18 | $13.85 | 252636 |
| 2026-05-14 | 14.21 | $14.24 | 282737 |
| 2026-05-13 | 14.21 | $14.27 | 229300 |
| 2026-05-12 | 14.20 | $14.17 | 165500 |
| 2026-05-11 | 14.20 | $14.12 | 175300 |
| 2026-05-08 | 14.21 | $14.18 | 239342 |
| 2026-05-07 | 14.21 | $14.08 | 147525 |
| 2026-05-06 | 14.23 | $14.21 | 128000 |
| 2026-05-05 | 14.23 | $14.11 | 130100 |
| 2026-05-04 | 14.24 | $14.05 | 144600 |
| 2026-05-01 | 14.26 | $14.08 | 277846 |
| 2026-04-30 | 14.28 | $14.23 | 203843 |
| 2026-04-29 | 14.29 | $14.01 | 231100 |
| 2026-04-28 | 14.32 | $14.00 | 156114 |
| 2026-04-27 | 14.35 | $14.15 | 244625 |
| 2026-04-24 | 14.37 | $14.09 | 200749 |
| 2026-04-23 | 14.40 | $14.24 | 123116 |
| 2026-04-22 | 14.42 | $14.42 | 162600 |
| 2026-04-21 | 14.42 | $14.41 | 136800 |
| 2026-04-20 | 14.42 | $14.54 | 114915 |
| 2026-04-17 | 14.41 | $14.63 | 195747 |
| 2026-04-16 | 14.39 | $14.51 | 166300 |
| 2026-04-15 | 14.37 | $14.65 | 103916 |
| 2026-04-14 | 14.34 | $14.77 | 244500 |
| 2026-04-13 | 14.30 | $14.46 | 144525 |
| 2026-04-10 | 14.28 | $14.37 | 182600 |
| 2026-04-09 | 14.27 | $14.47 | 124704 |
| 2026-04-08 | 14.25 | $14.43 | 218500 |
| 2026-04-07 | 14.23 | $14.23 | 155466 |
| 2026-04-06 | 14.23 | $14.28 | 141112 |
| 2026-04-02 | 14.23 | $14.36 | 131138 |
| 2026-04-01 | 14.21 | $14.50 | 364943 |
| 2026-03-31 | 14.18 | $14.36 | 429879 |
| 2026-03-30 | 14.16 | $13.80 | 258115 |
| 2026-03-27 | 14.20 | $13.76 | 353000 |
| 2026-03-26 | 14.25 | $14.04 | 236600 |
| 2026-03-25 | 14.27 | $14.00 | 388300 |
| 2026-03-24 | 14.30 | $13.81 | 218300 |
| 2026-03-23 | 14.35 | $13.85 | 251608 |
| 2026-03-20 | 14.40 | $13.76 | 210014 |
| 2026-03-19 | 14.47 | $13.95 | 273800 |
| 2026-03-18 | 14.53 | $13.92 | 248300 |
| 2026-03-17 | 14.59 | $14.15 | 281547 |
| 2026-03-16 | 14.64 | $14.09 | 246075 |
| 2026-03-13 | 14.69 | $13.95 | 239647 |
| 2026-03-12 | 14.77 | $14.17 | 284100 |
| 2026-03-11 | 14.83 | $14.48 | 195728 |
| 2026-03-10 | 14.87 | $14.61 | 130044 |
| 2026-03-09 | 14.90 | $14.53 | 191600 |
| 2026-03-06 | 14.94 | $14.53 | 220400 |
| 2026-03-05 | 14.98 | $14.60 | 189100 |
| 2026-03-04 | 15.02 | $14.90 | 257441 |
| 2026-03-03 | 15.03 | $14.68 | 263204 |
| 2026-03-02 | 15.07 | $14.98 | 282204 |
| 2026-02-27 | 15.08 | $15.03 | 167800 |
| 2026-02-26 | 15.09 | $15.09 | 162100 |
| 2026-02-25 | 15.08 | $15.05 | 186844 |
| 2026-02-24 | 15.09 | $15.08 | 174600 |
| 2026-02-23 | 15.09 | $14.98 | 207000 |
| 2026-02-20 | 15.10 | $14.98 | 260134 |
| 2026-02-19 | 15.11 | $15.05 | 150340 |
| 2026-02-18 | 15.12 | $14.99 | 334300 |
| 2026-02-17 | 15.13 | $14.92 | 325200 |
| 2026-02-13 | 15.16 | $14.97 | 183600 |
| 2026-02-12 | 15.18 | $14.93 | 284400 |
| 2026-02-11 | 15.20 | $15.08 | 168923 |
| 2026-02-10 | 15.21 | $15.07 | 191600 |
| 2026-02-09 | 15.23 | $15.07 | 181303 |
| 2026-02-06 | 15.25 | $15.05 | 374700 |
| 2026-02-05 | 15.27 | $14.88 | 409800 |
| 2026-02-04 | 15.31 | $15.13 | 264700 |
| 2026-02-03 | 15.33 | $15.26 | 333333 |
| 2026-02-02 | 15.33 | $15.30 | 386729 |
| 2026-01-30 | 15.34 | $15.21 | 188400 |
| 2026-01-29 | 15.35 | $15.20 | 294100 |
| 2026-01-28 | 15.37 | $15.25 | 297011 |
| 2026-01-27 | 15.38 | $15.44 | 168400 |
| 2026-01-26 | 15.37 | $15.45 | 282500 |
| 2026-01-23 | 15.36 | $15.54 | 242738 |
| 2026-01-22 | 15.34 | $15.74 | 321700 |
| 2026-01-21 | 15.30 | $15.56 | 226900 |
| 2026-01-20 | 15.27 | $15.24 | 288523 |
| 2026-01-16 | 15.28 | $15.36 | 1.6M |
| 2026-01-15 | 15.27 | $15.42 | 303200 |
| 2026-01-14 | 15.25 | $15.45 | 359300 |
| 2026-01-13 | 15.23 | $15.32 | 299702 |
| 2026-01-12 | 15.22 | $15.28 | 446100 |
| 2026-01-09 | 15.22 | $15.47 | 190000 |
| 2026-01-08 | 15.19 | $15.36 | 179200 |
| 2026-01-07 | 15.17 | $15.57 | 447723 |
| 2026-01-06 | 15.13 | $15.25 | 268400 |
| 2026-01-05 | 15.12 | $14.95 | 401946 |
| 2026-01-02 | 15.14 | $15.03 | 319532 |
| 2025-12-31 | 15.15 | $15.05 | 438200 |
| 2025-12-30 | 15.16 | $15.14 | 350700 |
| 2025-12-29 | 15.16 | $15.16 | 213105 |
| 2025-12-26 | 15.16 | $15.29 | 149500 |
| 2025-12-24 | 15.15 | $15.21 | 134133 |
| 2025-12-23 | 15.14 | $15.13 | 288746 |
| 2025-12-22 | 15.14 | $15.17 | 205100 |
| 2025-12-19 | 15.14 | $15.18 | 304249 |
| 2025-12-18 | 15.14 | $14.99 | 322635 |
| 2025-12-17 | 15.15 | $14.98 | 338746 |
| 2025-12-16 | 15.17 | $15.00 | 266155 |
| 2025-12-15 | 15.19 | $15.19 | 161036 |
| 2025-12-12 | 15.19 | $15.13 | 269416 |
| 2025-12-11 | 15.19 | $15.25 | 174028 |
| 2025-12-10 | 15.19 | $15.24 | 483104 |
| 2025-12-09 | 15.18 | $15.21 | 199378 |
| 2025-12-08 | 15.18 | $15.41 | 121408 |
| 2025-12-05 | 15.15 | $15.51 | 224103 |
| 2025-12-04 | 15.12 | $15.51 | 305944 |
| 2025-12-03 | 15.07 | $15.44 | 301737 |
| 2025-12-02 | 15.04 | $15.21 | 173400 |
| 2025-12-01 | 15.02 | $15.40 | 310015 |
| 2025-11-28 | 14.98 | $15.59 | 212500 |
| 2025-11-26 | 14.91 | $15.65 | 783214 |
| 2025-11-25 | 14.83 | $15.16 | 274400 |
| 2025-11-24 | 14.80 | $15.01 | 163000 |
| 2025-11-21 | 14.78 | $14.77 | 244000 |
| 2025-11-20 | 14.78 | $14.61 | 285800 |
| 2025-11-19 | 14.80 | $14.63 | 338500 |
| 2025-11-18 | 14.81 | $14.63 | 195400 |
| 2025-11-17 | 14.83 | $14.68 | 217600 |
| 2025-11-14 | 14.85 | $14.69 | 162100 |
| 2025-11-13 | 14.87 | $14.95 | 115779 |
| 2025-11-12 | 14.86 | $15.05 | 139900 |
| 2025-11-11 | 14.84 | $14.99 | 236743 |
| 2025-11-10 | 14.82 | $14.68 | 197044 |
| 2025-11-07 | 14.84 | $14.66 | 244702 |
| 2025-11-06 | 14.85 | $14.59 | 171200 |
| 2025-11-05 | 14.88 | $14.66 | 274700 |
| 2025-11-04 | 14.91 | $14.71 | 265160 |
| 2025-11-03 | 14.93 | $14.86 | 327700 |
| 2025-10-31 | 14.93 | $15.00 | 368900 |
| 2025-10-30 | 14.93 | $15.04 | 144300 |
| 2025-10-29 | 14.91 | $15.01 | 189900 |
| 2025-10-28 | 14.90 | $15.23 | 155128 |
| 2025-10-27 | 14.87 | $15.18 | 272224 |
| 2025-10-24 | 14.84 | $15.14 | 177200 |
| 2025-10-23 | 14.81 | $15.12 | 140600 |
| 2025-10-22 | 14.77 | $15.04 | 233608 |
| 2025-10-21 | 14.74 | $14.99 | 190663 |
| 2025-10-20 | 14.72 | $14.98 | 143100 |
| 2025-10-17 | 14.69 | $14.85 | 92140 |
| 2025-10-16 | 14.67 | $14.86 | 265600 |
| 2025-10-15 | 14.65 | $14.94 | 150845 |
| 2025-10-14 | 14.62 | $14.96 | 191031 |
| 2025-10-13 | 14.59 | $14.81 | 287603 |
| 2025-10-10 | 14.56 | $14.78 | 192723 |
| 2025-10-09 | 14.54 | $14.94 | 133600 |
| 2025-10-08 | 14.50 | $15.00 | 264400 |
| 2025-10-07 | 14.45 | $14.77 | 389400 |
| 2025-10-06 | 14.41 | $14.82 | 343318 |
| 2025-10-03 | 14.37 | $14.86 | 791530 |
| 2025-10-02 | 14.32 | $14.55 | 183336 |
| 2025-10-01 | 14.30 | $14.62 | 456500 |
| 2025-09-30 | 14.26 | $14.42 | 968300 |
| 2025-09-29 | 14.24 | $14.25 | 286700 |
| 2025-09-26 | 14.24 | $14.22 | 232600 |
| 2025-09-25 | 14.25 | $14.03 | 299900 |
| 2025-09-24 | 14.27 | $14.17 | 256793 |
| 2025-09-23 | 14.28 | $14.32 | 265220 |
| 2025-09-22 | 14.28 | $14.37 | 349337 |
| 2025-09-19 | 14.27 | $14.30 | 239931 |
| 2025-09-18 | 14.26 | $14.33 | 336611 |
| 2025-09-17 | 14.25 | $14.24 | 723746 |
| 2025-09-16 | 14.26 | $13.95 | 301248 |
| 2025-09-15 | 14.29 | $13.93 | 434404 |
| 2025-09-12 | 14.33 | $14.23 | 386826 |
| 2025-09-11 | 14.34 | $14.37 | 564600 |
| 2025-09-10 | 14.33 | $14.45 | 226718 |
| 2025-09-09 | 14.32 | $14.61 | 116425 |
| 2025-09-08 | 14.29 | $14.56 | 166900 |
| 2025-09-05 | 14.26 | $14.62 | 192714 |
| 2025-09-04 | 14.22 | $14.42 | 180306 |
| 2025-09-03 | 14.20 | $14.41 | 245900 |
| 2025-09-02 | 14.18 | $14.35 | 203909 |
| 2025-08-29 | 14.16 | $14.35 | 176700 |
| 2025-08-28 | 14.14 | $14.32 | 172832 |
| 2025-08-27 | 14.13 | $14.28 | 130647 |
| 2025-08-26 | 14.11 | $14.30 | 148300 |
| 2025-08-25 | 14.09 | $14.18 | 226230 |
| 2025-08-22 | 14.08 | $14.27 | 215126 |
| 2025-08-21 | 14.06 | $14.10 | 177200 |
| 2025-08-20 | 14.05 | $14.06 | 202700 |
| 2025-08-19 | 14.05 | $14.05 | 182300 |
| 2025-08-18 | 14.05 | $13.98 | 341500 |
| 2025-08-15 | 14.06 | $14.11 | 220700 |
| 2025-08-14 | 14.06 | $14.25 | 147500 |
| 2025-08-13 | 14.04 | $14.24 | 183700 |
| 2025-08-12 | 14.02 | $13.99 | 220500 |
| 2025-08-11 | 14.02 | $13.80 | 186849 |
| 2025-08-08 | 14.04 | $13.74 | 320925 |
| 2025-08-07 | 14.07 | $13.74 | 259600 |
| 2025-08-06 | 14.11 | $13.80 | 311200 |
| 2025-08-05 | 14.14 | $13.98 | 163235 |
| 2025-08-04 | 14.16 | $14.05 | 282600 |
| 2025-08-01 | 14.17 | $14.13 | 361400 |
| 2025-07-31 | 14.17 | $14.11 | 259634 |
| 2025-07-30 | 14.18 | $14.16 | 220348 |
| 2025-07-29 | 14.18 | $14.12 | 220100 |
| 2025-07-28 | 14.19 | $14.05 | 219224 |
| 2025-07-25 | 14.20 | $14.05 | 172537 |
| 2025-07-24 | 14.22 | $14.04 | 168325 |
| 2025-07-23 | 14.24 | $14.11 | 162200 |
| 2025-07-22 | 14.25 | $14.07 | 244711 |
| 2025-07-21 | 14.27 | $13.96 | 350900 |
| 2025-07-18 | 14.30 | $14.19 | 867817 |
| 2025-07-17 | 14.31 | $14.04 | 307000 |
| 2025-07-16 | 14.34 | $14.04 | 238700 |
| 2025-07-15 | 14.37 | $13.96 | 294000 |
| 2025-07-14 | 14.42 | $14.33 | 399816 |
| 2025-07-11 | 14.43 | $14.42 | 214930 |
| 2025-07-10 | 14.43 | $14.56 | 209739 |
| 2025-07-09 | 14.41 | $14.49 | 273100 |
| 2025-07-08 | 14.41 | $14.38 | 145600 |
| 2025-07-07 | 14.41 | $14.24 | 253543 |
| 2025-07-03 | 14.43 | $14.46 | 134900 |
| 2025-07-02 | 14.42 | $14.48 | 160300 |
| 2025-07-01 | 14.42 | $14.47 | 347200 |
| 2025-06-30 | 14.41 | $14.26 | 1.3M |
| 2025-06-27 | 14.43 | $14.42 | 326600 |
| 2025-06-26 | 14.43 | $14.35 | 245502 |
| 2025-06-25 | 14.44 | $14.43 | 284600 |
| 2025-06-24 | 14.44 | $14.48 | 189242 |
| 2025-06-23 | 14.43 | $14.21 | 215900 |
| 2025-06-20 | 14.46 | $14.15 | 167900 |
| 2025-06-18 | 14.49 | $14.21 | 173335 |
| 2025-06-17 | 14.52 | $14.24 | 288302 |
| 2025-06-16 | 14.55 | $14.44 | 158138 |
| 2025-06-13 | 14.56 | $14.41 | 118913 |
| 2025-06-12 | 14.58 | $14.75 | 118800 |
| 2025-06-11 | 14.56 | $14.69 | 166248 |
| 2025-06-10 | 14.54 | $14.67 | 238100 |
| 2025-06-09 | 14.53 | $14.63 | 332349 |
| 2025-06-06 | 14.52 | $14.80 | 395694 |
| 2025-06-05 | 14.49 | $14.85 | 324777 |
| 2025-06-04 | 14.45 | $14.78 | 137400 |
| 2025-06-03 | 14.42 | $14.68 | 275700 |
| 2025-06-02 | 14.39 | $14.67 | 340817 |
| 2025-05-30 | 14.36 | $14.60 | 302013 |
| 2025-05-29 | 14.33 | $14.34 | 167400 |
| 2025-05-28 | 14.33 | $14.17 | 118800 |
| 2025-05-27 | 14.35 | $14.25 | 170035 |
| 2025-05-23 | 14.36 | $14.28 | 80645 |
| 2025-05-22 | 14.37 | $14.23 | 123534 |
| 2025-05-21 | 14.38 | $14.39 | 145932 |
| 2025-05-20 | 14.38 | $14.65 | 203340 |
| 2025-05-19 | 14.36 | $14.55 | 182017 |
| 2025-05-16 | 14.34 | $14.49 | 98107 |
| 2025-05-15 | 14.32 | $14.34 | 161400 |
| 2025-05-14 | 14.32 | $14.52 | 346420 |
| 2025-05-13 | 14.30 | $14.42 | 287716 |
| 2025-05-12 | 14.28 | $14.56 | 235300 |
| 2025-05-09 | 14.25 | $14.14 | 165407 |
| 2025-05-08 | 14.27 | $14.27 | 237530 |
| 2025-05-07 | 14.27 | $14.24 | 237929 |
| 2025-05-06 | 14.27 | $14.06 | 240016 |
| 2025-05-05 | 14.29 | $14.60 | 155756 |
| 2025-05-02 | 14.26 | $14.61 | 175223 |
| 2025-05-01 | 14.22 | $14.61 | 332514 |
| 2025-04-30 | 14.18 | $14.69 | 284849 |
| 2025-04-29 | 14.13 | $14.29 | 135700 |
| 2025-04-28 | 14.11 | $14.15 | 170900 |
| 2025-04-25 | 14.10 | $14.08 | 146300 |
| 2025-04-24 | 14.11 | $14.05 | 156400 |
| 2025-04-23 | 14.11 | $13.92 | 216400 |
| 2025-04-22 | 14.13 | $13.66 | 195333 |
| 2025-04-21 | 14.18 | $13.48 | 338007 |
| 2025-04-17 | 14.26 | $13.66 | 300900 |
| 2025-04-16 | 14.32 | $13.99 | 264046 |
| 2025-04-15 | 14.35 | $13.95 | 353051 |
| 2025-04-14 | 14.40 | $14.20 | 331797 |
| 2025-04-11 | 14.42 | $13.94 | 353200 |
| 2025-04-10 | 14.47 | $13.55 | 314900 |
| 2025-04-09 | 14.56 | $14.03 | 831300 |
| 2025-04-08 | 14.62 | $13.39 | 714000 |
| 2025-04-07 | 14.75 | $13.25 | 803400 |
| 2025-04-04 | 14.91 | $13.61 | 804922 |
| 2025-04-03 | 15.04 | $14.31 | 496620 |
| 2025-04-02 | 15.12 | $14.74 | 249000 |
| 2025-04-01 | 15.16 | $14.60 | 549400 |
| 2025-03-31 | 15.22 | $14.90 | 1.1M |
| 2025-03-28 | 15.25 | $14.91 | 332428 |
| 2025-03-27 | 15.29 | $14.96 | 273925 |
| 2025-03-26 | 15.32 | $15.05 | 479208 |
| 2025-03-25 | 15.35 | $15.07 | 436142 |
| 2025-03-24 | 15.38 | $15.25 | 469506 |
| 2025-03-21 | 15.39 | $15.10 | 617300 |
| 2025-03-20 | 15.42 | $15.12 | 134400 |
| 2025-03-19 | 15.45 | $15.17 | 183814 |
| 2025-03-18 | 15.48 | $15.08 | 206800 |
| 2025-03-17 | 15.53 | $15.30 | 193600 |
| 2025-03-14 | 15.55 | $15.11 | 190006 |
| 2025-03-13 | 15.60 | $15.11 | 247600 |
| 2025-03-12 | 15.65 | $15.31 | 220800 |
| 2025-03-11 | 15.68 | $15.23 | 434600 |
| 2025-03-10 | 15.73 | $15.32 | 384413 |
| 2025-03-07 | 15.78 | $15.60 | 409047 |
| 2025-03-06 | 15.79 | $15.48 | 408000 |
| 2025-03-05 | 15.83 | $15.71 | 261322 |
| 2025-03-04 | 15.84 | $15.45 | 367500 |
| 2025-03-03 | 15.88 | $15.45 | 526244 |
| 2025-02-28 | 15.93 | $15.87 | 266000 |
| 2025-02-27 | 15.93 | $15.75 | 281914 |
| 2025-02-26 | 15.95 | $15.74 | 257500 |
| 2025-02-25 | 15.97 | $15.79 | 345955 |
| 2025-02-24 | 15.99 | $15.85 | 183734 |
| 2025-02-21 | 16.01 | $15.84 | 205524 |
| 2025-02-20 | 16.03 | $16.08 | 222600 |
| 2025-02-19 | 16.02 | $15.96 | 279600 |
| 2025-02-18 | 16.03 | $15.82 | 386900 |
| 2025-02-14 | 16.05 | $15.82 | 486316 |
| 2025-02-13 | 16.07 | $16.06 | 233039 |
| 2025-02-12 | 16.07 | $16.04 | 393245 |
| 2025-02-11 | 16.08 | $15.93 | 392900 |
| 2025-02-10 | 16.09 | $16.14 | 242100 |
| 2025-02-07 | 16.09 | $16.26 | 399113 |
| 2025-02-06 | 16.07 | $16.36 | 305733 |
| 2025-02-05 | 16.04 | $16.54 | 323600 |
| 2025-02-04 | 15.98 | $16.31 | 248100 |
| 2025-02-03 | 15.95 | $16.37 | 434269 |
| 2025-01-31 | 15.91 | $16.49 | 308339 |
| 2025-01-30 | 15.84 | $16.60 | 272611 |
| 2025-01-29 | 15.77 | $16.39 | 248400 |
| 2025-01-28 | 15.70 | $16.52 | 271203 |
| 2025-01-27 | 15.61 | $16.36 | 425341 |
| 2025-01-24 | 15.53 | $16.39 | 473231 |
| 2025-01-23 | 15.44 | $16.41 | 624600 |
| 2025-01-22 | 15.34 | $16.18 | 477621 |
| 2025-01-21 | 15.25 | $16.13 | 1.2M |
| 2025-01-17 | 15.16 | $15.27 | 348430 |
| 2025-01-16 | 15.15 | $15.25 | 358622 |
| 2025-01-15 | 15.14 | $15.26 | 537062 |
| 2025-01-14 | 15.13 | $15.27 | 541612 |
| 2025-01-13 | 15.11 | $15.45 | 608400 |
| 2025-01-10 | 15.08 | $15.35 | 752000 |
| 2025-01-08 | 15.05 | $15.52 | 1.1M |
| 2025-01-07 | 15.00 | $15.22 | 461797 |
| 2025-01-06 | 14.98 | $15.17 | 694910 |
| 2025-01-03 | 14.96 | $15.00 | 722861 |
| 2025-01-02 | 14.95 | $14.48 | 303403 |
| 2024-12-31 | 15.00 | $14.40 | 958526 |
| 2024-12-30 | 15.06 | $14.44 | 704214 |
| 2024-12-27 | 15.13 | $14.66 | 477300 |
| 2024-12-26 | 15.18 | $14.81 | 480831 |
| 2024-12-24 | 15.22 | $14.89 | 512300 |
| 2024-12-23 | 15.25 | $14.72 | 606933 |
| 2024-12-20 | 15.31 | $14.74 | 409448 |
| 2024-12-19 | 15.37 | $14.64 | 439230 |
| 2024-12-18 | 15.44 | $14.83 | 412690 |
| 2024-12-17 | 15.51 | $15.09 | 488031 |
| 2024-12-16 | 15.55 | $15.28 | 383305 |
| 2024-12-13 | 15.58 | $15.48 | 360300 |
| 2024-12-12 | 15.59 | $15.50 | 772635 |
| 2024-12-11 | 15.60 | $15.74 | 525444 |
| 2024-12-10 | 15.59 | $15.80 | 373956 |
| 2024-12-09 | 15.56 | $15.85 | 487247 |
| 2024-12-06 | 15.53 | $15.81 | 1.1M |
| 2024-12-05 | 15.50 | $15.38 | 339100 |
| 2024-12-04 | 15.52 | $15.57 | 307786 |
| 2024-12-03 | 15.51 | $15.54 | 382522 |
| 2024-12-02 | 15.51 | $15.75 | 306500 |
| 2024-11-29 | 15.48 | $15.66 | 215800 |
| 2024-11-27 | 15.47 | $15.56 | 401307 |
| 2024-11-26 | 15.46 | $15.40 | 493795 |
| 2024-11-25 | 15.46 | $15.34 | 229636 |
| 2024-11-22 | 15.47 | $15.26 | 310800 |
| 2024-11-21 | 15.50 | $15.14 | 231588 |
| 2024-11-20 | 15.53 | $15.02 | 326437 |
| 2024-11-19 | 15.59 | $15.04 | 313945 |
| 2024-11-18 | 15.65 | $15.22 | 189031 |
| 2024-11-15 | 15.69 | $15.26 | 602520 |
| 2024-11-14 | 15.74 | $15.58 | 277900 |
| 2024-11-13 | 15.75 | $15.73 | 277828 |
| 2024-11-12 | 15.76 | $15.84 | 266606 |
| 2024-11-11 | 15.75 | $16.03 | 241323 |
| 2024-11-08 | 15.72 | $15.96 | 142900 |
| 2024-11-07 | 15.69 | $15.85 | 225400 |
| 2024-11-06 | 15.67 | $15.83 | 239400 |
| 2024-11-05 | 15.66 | $15.70 | 277400 |
| 2024-11-04 | 15.65 | $15.62 | 214616 |
| 2024-11-01 | 15.66 | $15.79 | 280514 |
| 2024-10-31 | 15.64 | $15.43 | 227300 |
| 2024-10-30 | 15.67 | $15.52 | 184700 |
| 2024-10-29 | 15.68 | $15.50 | 234500 |
| 2024-10-28 | 15.70 | $15.55 | 228800 |
| 2024-10-25 | 15.71 | $15.54 | 149400 |
| 2024-10-24 | 15.73 | $15.52 | 201001 |
| 2024-10-23 | 15.76 | $15.53 | 200900 |
| 2024-10-22 | 15.78 | $15.70 | 151809 |
| 2024-10-21 | 15.79 | $15.67 | 144100 |
| 2024-10-18 | 15.80 | $15.70 | 115900 |
| 2024-10-17 | 15.81 | $15.67 | 165239 |
| 2024-10-16 | 15.83 | $15.84 | 208600 |
| 2024-10-15 | 15.82 | $15.80 | 218100 |
| 2024-10-14 | 15.83 | $15.91 | 165536 |
| 2024-10-11 | 15.82 | $15.79 | 170605 |
| 2024-10-10 | 15.82 | $15.71 | 98600 |
| 2024-10-09 | 15.83 | $15.74 | 151510 |
| 2024-10-08 | 15.84 | $15.70 | 126900 |
| 2024-10-07 | 15.86 | $15.75 | 178400 |
| 2024-10-04 | 15.87 | $15.89 | 222549 |
| 2024-10-03 | 15.87 | $15.76 | 180332 |
| 2024-10-02 | 15.88 | $15.81 | 125200 |
| 2024-10-01 | 15.88 | $15.89 | 385300 |
| 2024-09-30 | 15.88 | $15.84 | 290418 |
| 2024-09-27 | 15.89 | $15.76 | 271300 |
| 2024-09-26 | 15.90 | $15.79 | 188700 |
| 2024-09-25 | 15.91 | $15.72 | 178200 |
| 2024-09-24 | 15.93 | $15.83 | 178327 |
| 2024-09-23 | 15.95 | $16.02 | 101700 |
| 2024-09-20 | 15.94 | $16.01 | 163203 |
| 2024-09-19 | 15.93 | $16.12 | 231200 |
| 2024-09-18 | 15.91 | $15.93 | 165900 |
| 2024-09-17 | 15.91 | $15.87 | 173300 |
| 2024-09-16 | 15.91 | $15.83 | 126300 |
| 2024-09-13 | 15.92 | $16.05 | 168800 |
| 2024-09-12 | 15.91 | $15.96 | 125733 |
| 2024-09-11 | 15.90 | $16.04 | 164100 |
| 2024-09-10 | 15.89 | $15.95 | 219428 |
| 2024-09-09 | 15.88 | $16.03 | 229400 |
| 2024-09-06 | 15.87 | $15.77 | 164126 |
| 2024-09-05 | 15.88 | $15.86 | 223725 |
| 2024-09-04 | 15.88 | $16.02 | 313700 |
| 2024-09-03 | 15.86 | $15.93 | 204100 |
| 2024-08-30 | 15.85 | $16.06 | 194935 |
| 2024-08-29 | 15.83 | $16.07 | 217742 |
| 2024-08-28 | 15.81 | $15.92 | 128901 |
| 2024-08-27 | 15.80 | $15.99 | 290900 |
| 2024-08-26 | 15.78 | $16.08 | 145301 |
| 2024-08-23 | 15.74 | $15.91 | 145700 |
| 2024-08-22 | 15.73 | $15.80 | 110215 |
| 2024-08-21 | 15.72 | $15.91 | 175500 |
| 2024-08-20 | 15.70 | $15.66 | 148411 |
| 2024-08-19 | 15.70 | $15.72 | 119727 |
| 2024-08-16 | 15.70 | $15.56 | 126600 |
| 2024-08-15 | 15.72 | $15.64 | 171800 |
| 2024-08-14 | 15.72 | $15.91 | 138800 |
| 2024-08-13 | 15.70 | $15.94 | 220600 |
| 2024-08-12 | 15.68 | $15.81 | 227105 |
| 2024-08-09 | 15.67 | $15.85 | 172624 |
| 2024-08-08 | 15.65 | $15.83 | 262731 |
| 2024-08-07 | 15.63 | $15.46 | 216400 |
| 2024-08-06 | 15.65 | $15.54 | 242940 |
| 2024-08-05 | 15.66 | $15.39 | 293441 |
| 2024-08-02 | 15.68 | $15.81 | 221703 |
| 2024-08-01 | 15.67 | $16.07 | 428419 |
| 2024-07-31 | 15.63 | $15.96 | 295738 |
| 2024-07-30 | 15.59 | $15.78 | 285019 |
| 2024-07-29 | 15.57 | $15.53 | 188112 |
| 2024-07-26 | 15.58 | $15.68 | 183700 |
| 2024-07-25 | 15.57 | $15.68 | 228223 |
| 2024-07-24 | 15.56 | $15.64 | 213900 |
| 2024-07-23 | 15.55 | $15.75 | 194802 |
| 2024-07-22 | 15.53 | $15.81 | 148500 |
| 2024-07-19 | 15.50 | $15.70 | 1.3M |
| 2024-07-18 | 15.48 | $15.59 | 272200 |
| 2024-07-17 | 15.46 | $15.92 | 285100 |
| 2024-07-16 | 15.42 | $16.01 | 375800 |
| 2024-07-15 | 15.35 | $15.88 | 608700 |
| 2024-07-12 | 15.30 | $15.69 | 212000 |
| 2024-07-11 | 15.26 | $15.59 | 213900 |
| 2024-07-10 | 15.22 | $15.30 | 218125 |
| 2024-07-09 | 15.21 | $15.25 | 201900 |
| 2024-07-08 | 15.21 | $15.19 | 176000 |
| 2024-07-05 | 15.21 | $15.21 | 187800 |
| 2024-07-03 | 15.21 | $15.22 | 93200 |
| 2024-07-02 | 15.21 | $15.28 | 220000 |
| 2024-07-01 | 15.20 | $15.40 | 411211 |
| 2024-06-28 | 15.18 | $15.36 | 379400 |
| 2024-06-27 | 15.16 | $15.26 | 320600 |
| 2024-06-26 | 15.15 | $15.04 | 376847 |
| 2024-06-25 | 15.16 | $14.98 | 207133 |
| 2024-06-24 | 15.18 | $15.10 | 258331 |
| 2024-06-21 | 15.19 | $14.96 | 195400 |
| 2024-06-20 | 15.21 | $14.90 | 219300 |
| 2024-06-18 | 15.25 | $15.02 | 191300 |
| 2024-06-17 | 15.27 | $15.07 | 205800 |
| 2024-06-14 | 15.29 | $15.20 | 132700 |
| 2024-06-13 | 15.30 | $15.46 | 154300 |
| 2024-06-12 | 15.29 | $15.50 | 293300 |
| 2024-06-11 | 15.26 | $15.46 | 127500 |
| 2024-06-10 | 15.24 | $15.41 | 149500 |
| 2024-06-07 | 15.23 | $15.32 | 108200 |
| 2024-06-06 | 15.22 | $15.38 | 156700 |
| 2024-06-05 | 15.20 | $15.40 | 217337 |
| 2024-06-04 | 15.18 | $15.23 | 232300 |
| 2024-06-03 | 15.17 | $15.42 | 230221 |
| 2024-05-31 | 15.15 | $15.27 | 195131 |
| 2024-05-30 | 15.13 | $15.15 | 250800 |
| 2024-05-29 | 15.13 | $14.96 | 241410 |
| 2024-05-28 | 15.15 | $15.11 | 322100 |
| 2024-05-24 | 15.15 | $15.16 | 359342 |
| 2024-05-23 | 15.15 | $15.10 | 317310 |
| 2024-05-22 | 15.16 | $15.32 | 360200 |
| 2024-05-21 | 15.14 | $15.41 | 396649 |
| 2024-05-20 | 15.11 | $15.51 | 704400 |
| 2024-05-17 | 15.07 | $15.10 | 160509 |
| 2024-05-16 | 15.07 | $15.11 | 289700 |
| 2024-05-15 | 15.06 | $15.15 | 353723 |
| 2024-05-14 | 15.05 | $14.99 | 208800 |
| 2024-05-13 | 15.06 | $15.05 | 141900 |
| 2024-05-10 | 15.06 | $15.21 | 156943 |
| 2024-05-09 | 15.04 | $15.20 | 146700 |
| 2024-05-08 | 15.03 | $15.13 | 180000 |
| 2024-05-07 | 15.02 | $15.21 | 186000 |
| 2024-05-06 | 15.00 | $15.20 | 245100 |
| 2024-05-03 | 14.97 | $15.10 | 160300 |
| 2024-05-02 | 14.96 | $14.84 | 190444 |
| 2024-05-01 | 14.97 | $14.76 | 273100 |
| 2024-04-30 | 15.00 | $14.45 | 410300 |
| 2024-04-29 | 15.05 | $14.69 | 194607 |
| 2024-04-26 | 15.09 | $14.73 | 240823 |
| 2024-04-25 | 15.13 | $14.58 | 201107 |
| 2024-04-24 | 15.19 | $14.69 | 296100 |
| 2024-04-23 | 15.24 | $14.77 | 173600 |
| 2024-04-22 | 15.29 | $14.58 | 268600 |
| 2024-04-19 | 15.37 | $14.44 | 160500 |
| 2024-04-18 | 15.46 | $14.51 | 132000 |
| 2024-04-17 | 15.56 | $14.65 | 227845 |
| 2024-04-16 | 15.66 | $14.76 | 183602 |
| 2024-04-15 | 15.75 | $14.74 | 280444 |
| 2024-04-12 | 15.86 | $15.09 | 224450 |
| 2024-04-11 | 15.94 | $15.52 | 152642 |
| 2024-04-10 | 15.99 | $15.51 | 171941 |
| 2024-04-09 | 16.04 | $15.73 | 198200 |
| 2024-04-08 | 16.07 | $15.68 | 246807 |
| 2024-04-05 | 16.11 | $15.83 | 148828 |
| 2024-04-04 | 16.14 | $15.80 | 270709 |
| 2024-04-03 | 16.17 | $15.81 | 591547 |
| 2024-04-02 | 16.21 | $15.91 | 208907 |
| 2024-04-01 | 16.24 | $16.34 | 439900 |
| 2024-03-28 | 16.23 | $16.39 | 608800 |
| 2024-03-27 | 16.22 | $16.29 | 226900 |
| 2024-03-26 | 16.21 | $16.15 | 493500 |
| 2024-03-25 | 16.22 | $16.29 | 251128 |
| 2024-03-22 | 16.21 | $16.27 | 280400 |
| 2024-03-21 | 16.20 | $16.26 | 202600 |
| 2024-03-20 | 16.20 | $16.11 | 283419 |
| 2024-03-19 | 16.21 | $16.10 | 150700 |
| 2024-03-18 | 16.22 | $16.16 | 193000 |
| 2024-03-15 | 16.22 | $16.13 | 221800 |
| 2024-03-14 | 16.23 | $16.18 | 170700 |
| 2024-03-13 | 16.24 | $16.37 | 309400 |
| 2024-03-12 | 16.22 | $16.40 | 249004 |
| 2024-03-11 | 16.21 | $16.46 | 220044 |
| 2024-03-08 | 16.18 | $16.54 | 170341 |
| 2024-03-07 | 16.14 | $16.43 | 197331 |
| 2024-03-06 | 16.11 | $16.32 | 254300 |
| 2024-03-05 | 16.09 | $16.23 | 553900 |
| 2024-03-04 | 16.07 | $16.50 | 442443 |
| 2024-03-01 | 16.03 | $16.51 | 390600 |
| 2024-02-29 | 15.98 | $16.31 | 487200 |
| 2024-02-28 | 15.94 | $16.48 | 262209 |
| 2024-02-27 | 15.89 | $16.50 | 261410 |
| 2024-02-26 | 15.82 | $16.32 | 326835 |
| 2024-02-23 | 15.77 | $16.29 | 279835 |
| 2024-02-22 | 15.71 | $16.20 | 396963 |
| 2024-02-21 | 15.66 | $16.00 | 341600 |
| 2024-02-20 | 15.63 | $15.96 | 499004 |
| 2024-02-16 | 15.59 | $15.87 | 255123 |
| 2024-02-15 | 15.56 | $15.82 | 300000 |
| 2024-02-14 | 15.54 | $15.71 | 288563 |
| 2024-02-13 | 15.52 | $15.73 | 449800 |
| 2024-02-12 | 15.49 | $16.11 | 351500 |
| 2024-02-09 | 15.43 | $15.98 | 361800 |
| 2024-02-08 | 15.37 | $15.86 | 323846 |
| 2024-02-07 | 15.32 | $15.84 | 353249 |
| 2024-02-06 | 15.27 | $15.73 | 344000 |
| 2024-02-05 | 15.22 | $15.63 | 267728 |
| 2024-02-02 | 15.17 | $15.53 | 304814 |
| 2024-02-01 | 15.14 | $15.65 | 382300 |
| 2024-01-31 | 15.08 | $15.41 | 483700 |
| 2024-01-30 | 15.05 | $15.43 | 224941 |
| 2024-01-29 | 15.01 | $15.49 | 577044 |
| 2024-01-26 | 14.96 | $15.31 | 799100 |
| 2024-01-25 | 14.92 | $15.17 | 469000 |
| 2024-01-24 | 14.89 | $15.07 | 451813 |
| 2024-01-23 | 14.87 | $15.10 | 274400 |
| 2024-01-22 | 14.85 | $15.05 | 330020 |
| 2024-01-19 | 14.83 | $14.94 | 485633 |
| 2024-01-18 | 14.82 | $14.91 | 413100 |
| 2024-01-17 | 14.81 | $14.92 | 311600 |
| 2024-01-16 | 14.79 | $15.00 | 339614 |
| 2024-01-12 | 14.77 | $15.13 | 469300 |
| 2024-01-11 | 14.73 | $15.16 | 463300 |
| 2024-01-10 | 14.69 | $15.24 | 480724 |
| 2024-01-09 | 14.63 | $15.05 | 343900 |
| 2024-01-08 | 14.59 | $15.01 | 325100 |
| 2024-01-05 | 14.54 | $14.76 | 361500 |
| 2024-01-04 | 14.52 | $14.77 | 401500 |
| 2024-01-03 | 14.49 | $14.65 | 526736 |
| 2024-01-02 | 14.48 | $14.70 | 419629 |
| 2023-12-29 | 14.45 | $14.65 | 1.2M |
| 2023-12-28 | 14.43 | $14.69 | 982003 |
| 2023-12-27 | 14.41 | $14.78 | 956200 |
| 2023-12-26 | 14.37 | $14.82 | 667300 |
| 2023-12-22 | 14.32 | $14.71 | 857844 |
| 2023-12-21 | 14.28 | $14.58 | 878342 |
| 2023-12-20 | 14.25 | $14.42 | 979814 |
| 2023-12-19 | 14.23 | $14.72 | 1.1M |
| 2023-12-18 | 14.17 | $14.62 | 885300 |
| 2023-12-15 | 14.13 | $14.53 | 725332 |
| 2023-12-14 | 14.09 | $14.63 | 929011 |
| 2023-12-13 | 14.03 | $14.58 | 876870 |
| 2023-12-12 | 13.97 | $14.26 | 856749 |
| 2023-12-11 | 13.94 | $14.21 | 786825 |
| 2023-12-08 | 13.91 | $14.18 | 575200 |
| 2023-12-07 | 13.88 | $14.21 | 680908 |
| 2023-12-06 | 13.85 | $14.15 | 667617 |
| 2023-12-05 | 13.82 | $14.09 | 602200 |
| 2023-12-04 | 13.79 | $14.14 | 514600 |
| 2023-12-01 | 13.75 | $14.07 | 445923 |
| 2023-11-30 | 13.72 | $13.91 | 533942 |
| 2023-11-29 | 13.70 | $13.82 | 509233 |
| 2023-11-28 | 13.68 | $13.73 | 607400 |
| 2023-11-27 | 13.68 | $13.86 | 573300 |
| 2023-11-24 | 13.66 | $13.82 | 483500 |
| 2023-11-22 | 13.64 | $13.80 | 531920 |
| 2023-11-21 | 13.63 | $13.78 | 547139 |
| 2023-11-20 | 13.61 | $13.79 | 503025 |
| 2023-11-17 | 13.59 | $13.57 | 586100 |
| 2023-11-16 | 13.60 | $13.57 | 405800 |
| 2023-11-15 | 13.60 | $13.59 | 621900 |
| 2023-11-14 | 13.60 | $13.62 | 739900 |
| 2023-11-13 | 13.60 | $13.46 | 267000 |
| 2023-11-10 | 13.61 | $13.39 | 305906 |
| 2023-11-09 | 13.63 | $13.37 | 657900 |
| 2023-11-08 | 13.66 | $13.68 | 405421 |
| 2023-11-07 | 13.66 | $13.76 | 303754 |
| 2023-11-06 | 13.65 | $13.75 | 456515 |
| 2023-11-03 | 13.64 | $13.75 | 370700 |
| 2023-11-02 | 13.63 | $13.40 | 430381 |
| 2023-11-01 | 13.65 | $13.18 | 632646 |
| 2023-10-31 | 13.70 | $13.09 | 513900 |
| 2023-10-30 | 13.76 | $13.02 | 570021 |
| 2023-10-27 | 13.84 | $13.26 | 471132 |
| 2023-10-26 | 13.90 | $13.26 | 448447 |
| 2023-10-25 | 13.97 | $13.35 | 662034 |
| 2023-10-24 | 14.04 | $13.50 | 371210 |
| 2023-10-23 | 14.09 | $13.43 | 673406 |
| 2023-10-20 | 14.16 | $13.72 | 505300 |
| 2023-10-19 | 14.21 | $13.80 | 430420 |
| 2023-10-18 | 14.25 | $14.05 | 528000 |
| 2023-10-17 | 14.28 | $14.14 | 404200 |
| 2023-10-16 | 14.29 | $14.20 | 551344 |
| 2023-10-13 | 14.30 | $14.07 | 472800 |
| 2023-10-12 | 14.32 | $14.10 | 598800 |
| 2023-10-11 | 14.35 | $14.18 | 454200 |
| 2023-10-10 | 14.36 | $14.27 | 412800 |
| 2023-10-09 | 14.37 | $14.11 | 310900 |
| 2023-10-06 | 14.40 | $14.07 | 444243 |
| 2023-10-05 | 14.44 | $13.89 | 426500 |
| 2023-10-04 | 14.50 | $13.86 | 479700 |
| 2023-10-03 | 14.56 | $14.08 | 455120 |
| 2023-10-02 | 14.61 | $14.28 | 402400 |
| 2023-09-29 | 14.65 | $14.41 | 693100 |
| 2023-09-28 | 14.67 | $14.44 | 514700 |
| 2023-09-27 | 14.70 | $14.36 | 567316 |
| 2023-09-26 | 14.73 | $14.26 | 774420 |
| 2023-09-25 | 14.78 | $14.28 | 450200 |
| 2023-09-22 | 14.84 | $14.14 | 476400 |
| 2023-09-21 | 14.91 | $14.20 | 709315 |
| 2023-09-20 | 14.98 | $14.34 | 746400 |
| 2023-09-19 | 15.05 | $14.31 | 794747 |
| 2023-09-18 | 15.13 | $14.33 | 523900 |
| 2023-09-15 | 15.21 | $14.27 | 798219 |
| 2023-09-14 | 15.31 | $14.51 | 800737 |
| 2023-09-13 | 15.40 | $14.87 | 575017 |
| 2023-09-12 | 15.45 | $14.87 | 1.0M |
| 2023-09-11 | 15.51 | $14.99 | 671346 |
| 2023-09-08 | 15.57 | $15.25 | 124706 |
| 2023-09-07 | 15.60 | $15.36 | 319519 |
| 2023-09-06 | 15.63 | $15.38 | 321800 |
| 2023-09-05 | 15.65 | $15.48 | 335945 |
| 2023-09-01 | 15.67 | $15.66 | 355344 |
| 2023-08-31 | 15.67 | $15.45 | 318110 |
| 2023-08-30 | 15.70 | $15.56 | 271147 |
| 2023-08-29 | 15.71 | $15.57 | 248433 |
| 2023-08-28 | 15.73 | $15.44 | 154111 |
| 2023-08-25 | 15.76 | $15.48 | 142909 |
| 2023-08-24 | 15.79 | $15.33 | 206100 |
| 2023-08-23 | 15.84 | $15.44 | 185022 |
| 2023-08-22 | 15.88 | $15.46 | 240600 |
| 2023-08-21 | 15.92 | $15.41 | 165200 |
| 2023-08-18 | 15.97 | $15.32 | 471713 |
| 2023-08-17 | 16.04 | $15.54 | 226600 |
| 2023-08-16 | 16.10 | $15.66 | 183439 |
| 2023-08-15 | 16.14 | $15.89 | 188600 |
| 2023-08-14 | 16.17 | $16.04 | 118400 |
| 2023-08-11 | 16.18 | $16.07 | 143133 |
| 2023-08-10 | 16.19 | $16.10 | 204600 |
| 2023-08-09 | 16.20 | $16.00 | 219949 |
| 2023-08-08 | 16.23 | $16.07 | 367646 |
| 2023-08-07 | 16.24 | $16.15 | 297819 |
| 2023-08-04 | 16.25 | $16.11 | 222874 |
| 2023-08-03 | 16.27 | $16.27 | 294082 |
| 2023-08-02 | 16.27 | $16.32 | 213842 |
| 2023-08-01 | 16.26 | $16.37 | 266529 |
| 2023-07-31 | 16.25 | $16.34 | 439600 |
| 2023-07-28 | 16.24 | $16.29 | 310311 |
| 2023-07-27 | 16.23 | $16.07 | 277412 |
| 2023-07-26 | 16.25 | $16.11 | 271100 |
| 2023-07-25 | 16.27 | $16.14 | 284700 |
| 2023-07-24 | 16.28 | $16.23 | 192900 |
| 2023-07-21 | 16.28 | $16.30 | 145300 |
| 2023-07-20 | 16.28 | $16.30 | 148100 |
| 2023-07-19 | 16.28 | $16.35 | 246006 |
| 2023-07-18 | 16.27 | $16.28 | 245500 |
| 2023-07-17 | 16.27 | $16.31 | 196830 |
| 2023-07-14 | 16.27 | $16.22 | 214412 |
| 2023-07-13 | 16.27 | $16.15 | 183424 |
| 2023-07-12 | 16.29 | $16.36 | 274902 |
| 2023-07-11 | 16.28 | $16.38 | 186707 |
| 2023-07-10 | 16.27 | $16.42 | 197100 |
| 2023-07-07 | 16.25 | $16.19 | 182400 |
| 2023-07-06 | 16.26 | $16.22 | 192635 |
| 2023-07-05 | 16.26 | $16.37 | 186118 |
| 2023-07-03 | 16.25 | $16.38 | 150800 |
| 2023-06-30 | 16.24 | $16.42 | 314300 |
| 2023-06-29 | 16.22 | $16.31 | 209248 |
| 2023-06-28 | 16.21 | $16.29 | 180646 |
| 2023-06-27 | 16.20 | $16.14 | 180600 |
| 2023-06-26 | 16.21 | $16.21 | 205549 |
| 2023-06-23 | 16.21 | $16.23 | 200214 |
| 2023-06-22 | 16.21 | $16.35 | 190506 |
| 2023-06-21 | 16.19 | $16.20 | 349348 |
| 2023-06-20 | 16.19 | $16.27 | 234300 |
| 2023-06-16 | 16.18 | $16.27 | 263900 |
| 2023-06-15 | 16.18 | $16.21 | 242824 |
| 2023-06-14 | 16.17 | $16.08 | 360431 |
| 2023-06-13 | 16.18 | $16.38 | 503100 |
| 2023-06-12 | 16.16 | $16.39 | 155400 |
| 2023-06-09 | 16.14 | $16.26 | 147616 |
| 2023-06-08 | 16.12 | $16.27 | 176144 |
| 2023-06-07 | 16.11 | $16.14 | 272207 |
| 2023-06-06 | 16.10 | $16.19 | 323200 |
| 2023-06-05 | 16.09 | $16.24 | 165416 |
| 2023-06-02 | 16.08 | $16.21 | 156300 |
| 2023-06-01 | 16.07 | $15.98 | 172400 |
| 2023-05-31 | 16.07 | $15.75 | 218500 |
| 2023-05-30 | 16.11 | $15.70 | 335020 |
| 2023-05-26 | 16.15 | $15.83 | 150600 |
| 2023-05-25 | 16.19 | $15.79 | 211200 |
| 2023-05-24 | 16.23 | $15.97 | 249744 |
| 2023-05-23 | 16.25 | $16.12 | 168837 |
| 2023-05-22 | 16.27 | $16.27 | 131200 |
| 2023-05-19 | 16.27 | $16.19 | 249213 |
| 2023-05-18 | 16.28 | $16.15 | 148248 |
| 2023-05-17 | 16.29 | $16.21 | 177216 |
| 2023-05-16 | 16.30 | $16.16 | 171800 |
| 2023-05-15 | 16.31 | $16.23 | 122240 |
| 2023-05-12 | 16.32 | $16.12 | 132700 |
| 2023-05-11 | 16.34 | $16.32 | 119537 |
| 2023-05-10 | 16.35 | $16.37 | 133820 |
| 2023-05-09 | 16.34 | $16.32 | 154449 |
| 2023-05-08 | 16.35 | $16.39 | 175800 |
| 2023-05-05 | 16.34 | $16.41 | 235235 |
| 2023-05-04 | 16.33 | $16.24 | 222300 |
| 2023-05-03 | 16.34 | $16.33 | 226800 |
| 2023-05-02 | 16.34 | $16.33 | 279645 |
| 2023-05-01 | 16.35 | $16.44 | 179249 |
| 2023-04-28 | 16.34 | $16.25 | 216200 |
| 2023-04-27 | 16.34 | $16.14 | 279029 |
| 2023-04-26 | 16.37 | $16.10 | 225700 |
| 2023-04-25 | 16.39 | $16.31 | 180627 |
| 2023-04-24 | 16.40 | $16.51 | 120900 |
| 2023-04-21 | 16.39 | $16.44 | 121907 |
| 2023-04-20 | 16.39 | $16.43 | 105864 |
| 2023-04-19 | 16.38 | $16.54 | 175300 |
| 2023-04-18 | 16.37 | $16.47 | 212100 |
| 2023-04-17 | 16.35 | $16.56 | 218508 |
| 2023-04-14 | 16.33 | $16.62 | 188603 |
| 2023-04-13 | 16.30 | $16.68 | 271246 |
| 2023-04-12 | 16.26 | $16.73 | 269335 |
| 2023-04-11 | 16.21 | $16.80 | 270910 |
| 2023-04-10 | 16.15 | $16.81 | 340600 |
| 2023-04-06 | 16.08 | $16.60 | 189600 |
| 2023-04-05 | 16.03 | $16.54 | 345642 |
| 2023-04-04 | 15.97 | $16.49 | 307125 |
| 2023-04-03 | 15.92 | $16.76 | 235211 |
| 2023-03-31 | 15.83 | $16.71 | 2.6M |
| 2023-03-30 | 15.74 | $16.19 | 272500 |
| 2023-03-29 | 15.69 | $15.93 | 360200 |
| 2023-03-28 | 15.67 | $15.74 | 497600 |
| 2023-03-27 | 15.66 | $15.76 | 351930 |
| 2023-03-24 | 15.65 | $15.38 | 284504 |
| 2023-03-23 | 15.68 | $15.22 | 317900 |
| 2023-03-22 | 15.72 | $15.57 | 299200 |
| 2023-03-21 | 15.74 | $15.56 | 232529 |
| 2023-03-20 | 15.76 | $15.45 | 319100 |
| 2023-03-17 | 15.79 | $15.29 | 351100 |
| 2023-03-16 | 15.84 | $15.57 | 284800 |
| 2023-03-15 | 15.87 | $15.41 | 475215 |
| 2023-03-14 | 15.92 | $15.54 | 282546 |
| 2023-03-13 | 15.96 | $15.56 | 295532 |
| 2023-03-10 | 16.00 | $15.45 | 822710 |
| 2023-03-09 | 16.06 | $15.68 | 500141 |
| 2023-03-08 | 16.10 | $15.86 | 215346 |
| 2023-03-07 | 16.13 | $15.94 | 287501 |
| 2023-03-06 | 16.15 | $16.16 | 213200 |
| 2023-03-03 | 16.15 | $16.18 | 203300 |
| 2023-03-02 | 16.14 | $15.90 | 408544 |
| 2023-03-01 | 16.17 | $15.86 | 383200 |
| 2023-02-28 | 16.20 | $15.91 | 357210 |
| 2023-02-27 | 16.23 | $15.87 | 203331 |
| 2023-02-24 | 16.27 | $15.77 | 291202 |
| 2023-02-23 | 16.32 | $15.95 | 217900 |
| 2023-02-22 | 16.36 | $15.96 | 181500 |
| 2023-02-21 | 16.40 | $16.01 | 179400 |
| 2023-02-17 | 16.44 | $16.35 | 336170 |
| 2023-02-16 | 16.45 | $16.46 | 408500 |
| 2023-02-15 | 16.45 | $16.38 | 308243 |
| 2023-02-14 | 16.46 | $16.26 | 377446 |
| 2023-02-13 | 16.48 | $16.41 | 290800 |
| 2023-02-10 | 16.49 | $16.36 | 179800 |
| 2023-02-09 | 16.50 | $16.37 | 150300 |
| 2023-02-08 | 16.52 | $16.63 | 204700 |
| 2023-02-07 | 16.51 | $16.77 | 408900 |
| 2023-02-06 | 16.48 | $16.63 | 310120 |
| 2023-02-03 | 16.46 | $16.99 | 339000 |
| 2023-02-02 | 16.41 | $16.84 | 373500 |
| 2023-02-01 | 16.36 | $16.80 | 361300 |
| 2023-01-31 | 16.32 | $16.59 | 491521 |
| 2023-01-30 | 16.29 | $16.51 | 396100 |
| 2023-01-27 | 16.26 | $16.71 | 302700 |
| 2023-01-26 | 16.22 | $16.61 | 467900 |
| 2023-01-25 | 16.18 | $16.60 | 351800 |
| 2023-01-24 | 16.13 | $16.49 | 371437 |
| 2023-01-23 | 16.09 | $16.59 | 480600 |
| 2023-01-20 | 16.04 | $16.51 | 338816 |
| 2023-01-19 | 15.99 | $16.34 | 356106 |
| 2023-01-18 | 15.95 | $16.24 | 353535 |
| 2023-01-17 | 15.92 | $16.28 | 360747 |
| 2023-01-13 | 15.89 | $16.26 | 332338 |
| 2023-01-12 | 15.85 | $16.21 | 358800 |
| 2023-01-11 | 15.81 | $16.32 | 243700 |
| 2023-01-10 | 15.76 | $16.09 | 399800 |
| 2023-01-09 | 15.72 | $15.95 | 464508 |
| 2023-01-06 | 15.70 | $16.04 | 371700 |
| 2023-01-05 | 15.66 | $15.87 | 357229 |
| 2023-01-04 | 15.64 | $15.91 | 402300 |
| 2023-01-03 | 15.61 | $15.69 | 298300 |
| 2022-12-30 | 15.60 | $15.43 | 1.1M |
| 2022-12-29 | 15.62 | $15.38 | 1.0M |
| 2022-12-28 | 15.65 | $15.16 | 1.4M |
| 2022-12-27 | 15.70 | $15.44 | 1.0M |
| 2022-12-23 | 15.72 | $15.64 | 627267 |
| 2022-12-22 | 15.73 | $15.70 | 864539 |
| 2022-12-21 | 15.74 | $15.50 | 822100 |
| 2022-12-20 | 15.76 | $15.32 | 1.1M |
| 2022-12-19 | 15.81 | $15.37 | 1.1M |
| 2022-12-16 | 15.85 | $15.49 | 685103 |
| 2022-12-15 | 15.89 | $15.68 | 635132 |
| 2022-12-14 | 15.91 | $16.05 | 918230 |
| 2022-12-13 | 15.90 | $16.03 | 973300 |
| 2022-12-12 | 15.88 | $16.02 | 515200 |
| 2022-12-09 | 15.87 | $15.87 | 443700 |
| 2022-12-08 | 15.87 | $15.99 | 567400 |
| 2022-12-07 | 15.86 | $15.92 | 886131 |
| 2022-12-06 | 15.85 | $16.07 | 532035 |
| 2022-12-05 | 15.83 | $16.27 | 506700 |
| 2022-12-02 | 15.78 | $16.53 | 488320 |
| 2022-12-01 | 15.70 | $16.43 | 443900 |
| 2022-11-30 | 15.63 | $16.30 | 551200 |
| 2022-11-29 | 15.55 | $15.87 | 364435 |
| 2022-11-28 | 15.52 | $15.88 | 510308 |
| 2022-11-25 | 15.48 | $15.99 | 205200 |
| 2022-11-23 | 15.43 | $15.73 | 378000 |
| 2022-11-22 | 15.40 | $15.65 | 471446 |
| 2022-11-21 | 15.37 | $15.44 | 528832 |
| 2022-11-18 | 15.36 | $15.32 | 411800 |
| 2022-11-17 | 15.37 | $15.25 | 474854 |
| 2022-11-16 | 15.38 | $15.23 | 732100 |
| 2022-11-15 | 15.40 | $15.51 | 637400 |
| 2022-11-14 | 15.39 | $15.66 | 351100 |
| 2022-11-11 | 15.36 | $15.86 | 461000 |
| 2022-11-10 | 15.30 | $15.74 | 333400 |
| 2022-11-09 | 15.26 | $15.18 | 244627 |
| 2022-11-08 | 15.27 | $15.30 | 513329 |
| 2022-11-07 | 15.26 | $15.33 | 376700 |
| 2022-11-04 | 15.25 | $15.26 | 345000 |
| 2022-11-03 | 15.25 | $15.15 | 366300 |
| 2022-11-02 | 15.27 | $15.37 | 415200 |
| 2022-11-01 | 15.25 | $15.58 | 377621 |
| 2022-10-31 | 15.22 | $15.60 | 497236 |
| 2022-10-28 | 15.18 | $15.74 | 281900 |
| 2022-10-27 | 15.12 | $15.33 | 475200 |
| 2022-10-26 | 15.10 | $15.53 | 402000 |
| 2022-10-25 | 15.05 | $15.19 | 326904 |
| 2022-10-24 | 15.04 | $14.82 | 426347 |
| 2022-10-21 | 15.06 | $14.80 | 287000 |
| 2022-10-20 | 15.09 | $14.50 | 455300 |
| 2022-10-19 | 15.15 | $14.76 | 403046 |
| 2022-10-18 | 15.19 | $15.07 | 442026 |
| 2022-10-17 | 15.21 | $14.90 | 426200 |
| 2022-10-14 | 15.24 | $14.81 | 569523 |
| 2022-10-13 | 15.28 | $14.82 | 362100 |
| 2022-10-12 | 15.33 | $14.85 | 387114 |
| 2022-10-11 | 15.38 | $14.84 | 412004 |
| 2022-10-10 | 15.44 | $14.80 | 413600 |
| 2022-10-07 | 15.51 | $15.14 | 302311 |
| 2022-10-06 | 15.55 | $15.47 | 379913 |
| 2022-10-05 | 15.55 | $15.76 | 321400 |
| 2022-10-04 | 15.53 | $15.61 | 405519 |
| 2022-10-03 | 15.52 | $15.26 | 246705 |
| 2022-09-30 | 15.55 | $14.93 | 365427 |
| 2022-09-29 | 15.62 | $14.91 | 311213 |
| 2022-09-28 | 15.69 | $15.23 | 393404 |
| 2022-09-27 | 15.74 | $14.59 | 575437 |
| 2022-09-26 | 15.86 | $14.56 | 758800 |
| 2022-09-23 | 16.00 | $14.65 | 680816 |
| 2022-09-22 | 16.14 | $15.09 | 400000 |
| 2022-09-21 | 16.25 | $15.35 | 421143 |
| 2022-09-20 | 16.35 | $15.42 | 413100 |
| 2022-09-19 | 16.44 | $15.60 | 434716 |
| 2022-09-16 | 16.53 | $15.98 | 273811 |
| 2022-09-15 | 16.59 | $16.16 | 336100 |
| 2022-09-14 | 16.64 | $16.18 | 328300 |
| 2022-09-13 | 16.68 | $16.30 | 192513 |
| 2022-09-12 | 16.72 | $16.89 | 287849 |
| 2022-09-09 | 16.71 | $16.93 | 255000 |
| 2022-09-08 | 16.68 | $16.92 | 304635 |
| 2022-09-07 | 16.66 | $16.44 | 412957 |
| 2022-09-06 | 16.68 | $16.07 | 496000 |
| 2022-09-02 | 16.75 | $16.38 | 254829 |
| 2022-09-01 | 16.79 | $16.49 | 191713 |
| 2022-08-31 | 16.82 | $16.31 | 263713 |
| 2022-08-30 | 16.87 | $16.25 | 264616 |
| 2022-08-29 | 16.94 | $16.36 | 290100 |
| 2022-08-26 | 17.00 | $16.40 | 331600 |
| 2022-08-25 | 17.06 | $17.02 | 165900 |
| 2022-08-24 | 17.06 | $16.94 | 298900 |
| 2022-08-23 | 17.08 | $16.76 | 394605 |
| 2022-08-22 | 17.11 | $16.65 | 323200 |
| 2022-08-19 | 17.16 | $16.86 | 207700 |
| 2022-08-18 | 17.19 | $17.00 | 367114 |
| 2022-08-17 | 17.21 | $17.12 | 359914 |
| 2022-08-16 | 17.22 | $17.63 | 270700 |
| 2022-08-15 | 17.17 | $17.69 | 323000 |
| 2022-08-12 | 17.12 | $17.38 | 230445 |
| 2022-08-11 | 17.09 | $17.31 | 280000 |
| 2022-08-10 | 17.07 | $17.68 | 328800 |
| 2022-08-09 | 17.00 | $17.04 | 296500 |
| 2022-08-08 | 17.00 | $17.37 | 347700 |
| 2022-08-05 | 16.96 | $17.59 | 279312 |
| 2022-08-04 | 16.90 | $17.42 | 274722 |
| 2022-08-03 | 16.84 | $17.37 | 472941 |
| 2022-08-02 | 16.78 | $16.96 | 478500 |
| 2022-08-01 | 16.77 | $16.95 | 468303 |
| 2022-07-29 | 16.75 | $16.99 | 545620 |
| 2022-07-28 | 16.72 | $17.33 | 346600 |
| 2022-07-27 | 16.66 | $17.04 | 209012 |
| 2022-07-26 | 16.62 | $16.84 | 421300 |
| 2022-07-25 | 16.59 | $16.64 | 305031 |
| 2022-07-22 | 16.59 | $16.94 | 355700 |
| 2022-07-21 | 16.55 | $16.91 | 393947 |
| 2022-07-20 | 16.51 | $17.14 | 175700 |
| 2022-07-19 | 16.45 | $16.98 | 356100 |
| 2022-07-18 | 16.39 | $16.42 | 318731 |
| 2022-07-15 | 16.39 | $16.38 | 217232 |
| 2022-07-14 | 16.39 | $16.02 | 395000 |
| 2022-07-13 | 16.43 | $16.35 | 336445 |
| 2022-07-12 | 16.43 | $16.32 | 191200 |
| 2022-07-11 | 16.45 | $16.48 | 455600 |
| 2022-07-08 | 16.44 | $17.06 | 210539 |
| 2022-07-07 | 16.38 | $17.00 | 483144 |
| 2022-07-06 | 16.31 | $17.02 | 274213 |
| 2022-07-05 | 16.24 | $16.87 | 208700 |
| 2022-07-01 | 16.17 | $16.79 | 240900 |
| 2022-06-30 | 16.11 | $16.43 | 450009 |
| 2022-06-29 | 16.07 | $16.31 | 423604 |
| 2022-06-28 | 16.05 | $15.98 | 467402 |
| 2022-06-27 | 16.06 | $16.20 | 270000 |
| 2022-06-24 | 16.04 | $16.18 | 298118 |
| 2022-06-23 | 16.03 | $15.61 | 419847 |
| 2022-06-22 | 16.07 | $15.31 | 339400 |
| 2022-06-21 | 16.15 | $15.28 | 493200 |
| 2022-06-17 | 16.24 | $15.37 | 417500 |
| 2022-06-16 | 16.33 | $15.20 | 470600 |
| 2022-06-15 | 16.45 | $15.68 | 479100 |
| 2022-06-14 | 16.53 | $15.31 | 485419 |
| 2022-06-13 | 16.66 | $15.90 | 740700 |
| 2022-06-10 | 16.74 | $16.40 | 204613 |
| 2022-06-09 | 16.78 | $16.75 | 285000 |
| 2022-06-08 | 16.78 | $17.27 | 277400 |
| 2022-06-07 | 16.73 | $17.29 | 484201 |
| 2022-06-06 | 16.67 | $16.98 | 384100 |
| 2022-06-03 | 16.64 | $16.97 | 239120 |
| 2022-06-02 | 16.60 | $17.08 | 409421 |
| 2022-06-01 | 16.55 | $16.89 | 505506 |
| 2022-05-31 | 16.52 | $16.72 | 753500 |
| 2022-05-27 | 16.50 | $16.77 | 706200 |
| 2022-05-26 | 16.47 | $16.34 | 612201 |
| 2022-05-25 | 16.48 | $15.82 | 679300 |
| 2022-05-24 | 16.55 | $16.04 | 450300 |
| 2022-05-23 | 16.61 | $16.05 | 439200 |
| 2022-05-20 | 16.66 | $15.98 | 443004 |
| 2022-05-19 | 16.74 | $15.97 | 454000 |
| 2022-05-18 | 16.82 | $15.90 | 553109 |
| 2022-05-17 | 16.91 | $16.41 | 569200 |
| 2022-05-16 | 16.97 | $15.54 | 477700 |
| 2022-05-13 | 17.12 | $15.50 | 586544 |
| 2022-05-12 | 17.29 | $15.28 | 587000 |
| 2022-05-11 | 17.50 | $15.21 | 483500 |
| 2022-05-10 | 17.74 | $15.62 | 802829 |
| 2022-05-09 | 17.96 | $15.91 | 480220 |
| 2022-05-06 | 18.18 | $16.99 | 391600 |
| 2022-05-05 | 18.30 | $17.18 | 315165 |
| 2022-05-04 | 18.42 | $18.03 | 324900 |
| 2022-05-03 | 18.46 | $17.55 | 482820 |
| 2022-05-02 | 18.56 | $17.58 | 394800 |
| 2022-04-29 | 18.66 | $17.48 | 435400 |
| 2022-04-28 | 18.78 | $17.70 | 446500 |
| 2022-04-27 | 18.90 | $17.65 | 345800 |
| 2022-04-26 | 19.03 | $17.70 | 378600 |
| 2022-04-25 | 19.17 | $18.29 | 329400 |
| 2022-04-22 | 19.26 | $18.30 | 311389 |
| 2022-04-21 | 19.36 | $18.90 | 287620 |
| 2022-04-20 | 19.41 | $19.12 | 274215 |
| 2022-04-19 | 19.44 | $19.05 | 354500 |
| 2022-04-18 | 19.49 | $18.46 | 541320 |
| 2022-04-14 | 19.59 | $18.86 | 496808 |
| 2022-04-13 | 19.67 | $19.17 | 352500 |
| 2022-04-12 | 19.72 | $19.03 | 371538 |
| 2022-04-11 | 19.80 | $19.28 | 463700 |
| 2022-04-08 | 19.85 | $20.18 | 175244 |
| 2022-04-07 | 19.82 | $20.31 | 277716 |
| 2022-04-06 | 19.76 | $20.08 | 407724 |
| 2022-04-05 | 19.73 | $20.09 | 370343 |
| 2022-04-04 | 19.69 | $20.36 | 386641 |
| 2022-04-01 | 19.62 | $20.40 | 231636 |
| 2022-03-31 | 19.54 | $20.06 | 252200 |
| 2022-03-30 | 19.49 | $19.96 | 406600 |
| 2022-03-29 | 19.44 | $19.69 | 429400 |
| 2022-03-28 | 19.41 | $19.60 | 229400 |
| 2022-03-25 | 19.39 | $19.57 | 292018 |
| 2022-03-24 | 19.37 | $19.51 | 381124 |
| 2022-03-23 | 19.36 | $19.00 | 273300 |
| 2022-03-22 | 19.40 | $19.37 | 459525 |
| 2022-03-21 | 19.40 | $19.39 | 198000 |
| 2022-03-18 | 19.40 | $19.80 | 306800 |
| 2022-03-17 | 19.36 | $19.29 | 327900 |
| 2022-03-16 | 19.36 | $18.73 | 334301 |
| 2022-03-15 | 19.43 | $18.11 | 471600 |
| 2022-03-14 | 19.57 | $17.96 | 360746 |
| 2022-03-11 | 19.74 | $18.56 | 227900 |
| 2022-03-10 | 19.86 | $18.74 | 403403 |
| 2022-03-09 | 19.98 | $19.21 | 244600 |
| 2022-03-08 | 20.06 | $18.51 | 550615 |
| 2022-03-07 | 20.22 | $18.88 | 401609 |
| 2022-03-04 | 20.37 | $19.45 | 343304 |
| 2022-03-03 | 20.46 | $19.74 | 344950 |
| 2022-03-02 | 20.54 | $20.14 | 288841 |
| 2022-03-01 | 20.58 | $19.99 | 269334 |
| 2022-02-28 | 20.64 | $20.25 | 225300 |
| 2022-02-25 | 20.68 | $20.08 | 255600 |
| 2022-02-24 | 20.75 | $19.57 | 606400 |
| 2022-02-23 | 20.87 | $19.00 | 357508 |
| 2022-02-22 | 21.07 | $19.46 | 305833 |
| 2022-02-18 | 21.24 | $19.76 | 327305 |
| 2022-02-17 | 21.39 | $20.11 | 235317 |
| 2022-02-16 | 21.53 | $20.89 | 352736 |
| 2022-02-15 | 21.60 | $20.72 | 204211 |
| 2022-02-14 | 21.69 | $20.33 | 236906 |
| 2022-02-11 | 21.83 | $20.82 | 226138 |
| 2022-02-10 | 21.94 | $21.48 | 374000 |
| 2022-02-09 | 21.99 | $22.16 | 200200 |
| 2022-02-08 | 21.97 | $21.65 | 208929 |
| 2022-02-07 | 22.00 | $22.02 | 249800 |
| 2022-02-04 | 22.00 | $21.75 | 218837 |
| 2022-02-03 | 22.02 | $21.75 | 176500 |
| 2022-02-02 | 22.05 | $22.23 | 197700 |
| 2022-02-01 | 22.03 | $22.16 | 210000 |
| 2022-01-31 | 22.02 | $21.60 | 392715 |
| 2022-01-28 | 22.07 | $20.60 | 380532 |
| 2022-01-27 | 22.22 | $20.48 | 770618 |
| 2022-01-26 | 22.40 | $20.22 | 448542 |
| 2022-01-25 | 22.63 | $20.40 | 396800 |
| 2022-01-24 | 22.87 | $20.86 | 731222 |
| 2022-01-21 | 23.08 | $20.41 | 401203 |
| 2022-01-20 | 23.36 | $21.20 | 418746 |
| 2022-01-19 | 23.59 | $21.43 | 251618 |
| 2022-01-18 | 23.81 | $21.62 | 348100 |
| 2022-01-14 | 24.04 | $22.48 | 306335 |
| 2022-01-13 | 24.21 | $23.03 | 192800 |
| 2022-01-12 | 24.33 | $23.90 | 195300 |
| 2022-01-11 | 24.38 | $23.94 | 142700 |
| 2022-01-10 | 24.42 | $23.60 | 202200 |
| 2022-01-07 | 24.51 | $23.61 | 264046 |
| 2022-01-06 | 24.61 | $23.99 | 180908 |
| 2022-01-05 | 24.67 | $24.18 | 263000 |
| 2022-01-04 | 24.72 | $25.06 | 229700 |
| 2022-01-03 | 24.69 | $25.59 | 153019 |
| 2021-12-31 | 24.59 | $25.36 | 212200 |
| 2021-12-30 | 24.51 | $25.06 | 232315 |
| 2021-12-29 | 24.45 | $25.08 | 271305 |
| 2021-12-28 | 24.39 | $24.99 | 250000 |
| 2021-12-27 | 24.33 | $25.18 | 446800 |
| 2021-12-23 | 24.24 | $25.21 | 283200 |
| 2021-12-22 | 24.13 | $24.58 | 234442 |
| 2021-12-21 | 24.09 | $24.07 | 247549 |
| 2021-12-20 | 24.09 | $23.81 | 296400 |
| 2021-12-17 | 24.12 | $24.12 | 256300 |
| 2021-12-16 | 24.12 | $23.68 | 395300 |
| 2021-12-15 | 24.16 | $23.57 | 511100 |
| 2021-12-14 | 24.22 | $22.88 | 298101 |
| 2021-12-13 | 24.37 | $23.27 | 236100 |
| 2021-12-10 | 24.48 | $22.99 | 284500 |
| 2021-12-09 | 24.64 | $23.27 | 530608 |
| 2021-12-08 | 24.78 | $23.43 | 891829 |
| 2021-12-07 | 24.92 | $23.44 | 383242 |
| 2021-12-06 | 25.08 | $22.88 | 483945 |
| 2021-12-03 | 25.31 | $23.10 | 494700 |
| 2021-12-02 | 25.54 | $23.57 | 430210 |
| 2021-12-01 | 25.75 | $23.98 | 214100 |
| 2021-11-30 | 25.94 | $24.29 | 250221 |
| 2021-11-29 | 26.11 | $24.81 | 152400 |
| 2021-11-26 | 26.25 | $24.74 | 134300 |
| 2021-11-24 | 26.41 | $24.99 | 200400 |
| 2021-11-23 | 26.56 | $24.78 | 244600 |
| 2021-11-22 | 26.75 | $25.37 | 247716 |
| 2021-11-19 | 26.89 | $25.85 | 172500 |
| 2021-11-18 | 27.00 | $26.06 | 226800 |
| 2021-11-17 | 27.10 | $26.38 | 139837 |
| 2021-11-16 | 27.17 | $26.77 | 202939 |
| 2021-11-15 | 27.22 | $26.76 | 123502 |
| 2021-11-12 | 27.26 | $27.15 | 132000 |
| 2021-11-11 | 27.28 | $27.17 | 114900 |
| 2021-11-10 | 27.29 | $27.20 | 141032 |
| 2021-11-09 | 27.30 | $27.58 | 110036 |
| 2021-11-08 | 27.27 | $27.55 | 132700 |
| 2021-11-05 | 27.24 | $27.70 | 152100 |
| 2021-11-04 | 27.19 | $27.65 | 164200 |
| 2021-11-03 | 27.14 | $27.63 | 133500 |
| 2021-11-02 | 27.09 | $27.24 | 139800 |
| 2021-11-01 | 27.07 | $27.19 | 176331 |
| 2021-10-29 | 27.06 | $26.75 | 137400 |
| 2021-10-28 | 27.09 | $26.68 | 146200 |
| 2021-10-27 | 27.14 | $26.26 | 224107 |
| 2021-10-26 | 27.23 | $26.67 | 207331 |
| 2021-10-25 | 27.29 | $26.99 | 118835 |
| 2021-10-22 | 27.32 | $27.06 | 136243 |
| 2021-10-21 | 27.35 | $26.96 | 244725 |
| 2021-10-20 | 27.39 | $26.90 | 287200 |
| 2021-10-19 | 27.44 | $27.27 | 104600 |
| 2021-10-18 | 27.46 | $27.29 | 68908 |
| 2021-10-15 | 27.48 | $27.34 | 115617 |
| 2021-10-14 | 27.49 | $27.07 | 205047 |
| 2021-10-13 | 27.53 | $27.07 | 114533 |
| 2021-10-12 | 27.58 | $26.91 | 106519 |
| 2021-10-11 | 27.65 | $27.22 | 98833 |
| 2021-10-08 | 27.70 | $27.78 | 53700 |
| 2021-10-07 | 27.69 | $27.95 | 99841 |
| 2021-10-06 | 27.66 | $27.60 | 123300 |
| 2021-10-05 | 27.67 | $27.39 | 113316 |
| 2021-10-04 | 27.70 | $27.21 | 152644 |
| 2021-10-01 | 27.75 | $27.45 | 194220 |
| 2021-09-30 | 27.78 | $26.98 | 133709 |
| 2021-09-29 | 27.87 | $26.88 | 168443 |
| 2021-09-28 | 27.97 | $26.65 | 215613 |
| 2021-09-27 | 28.11 | $26.97 | 192305 |
| 2021-09-24 | 28.23 | $27.40 | 187800 |
| 2021-09-23 | 28.32 | $27.74 | 155400 |
| 2021-09-22 | 28.38 | $27.77 | 94000 |
| 2021-09-21 | 28.44 | $27.58 | 71900 |
| 2021-09-20 | 28.53 | $27.47 | 153600 |
| 2021-09-17 | 28.65 | $27.98 | 107332 |
| 2021-09-16 | 28.72 | $28.28 | 55200 |
| 2021-09-15 | 28.76 | $28.14 | 95100 |
| 2021-09-14 | 28.83 | $28.05 | 123916 |
| 2021-09-13 | 28.91 | $28.51 | 71928 |
| 2021-09-10 | 28.95 | $28.82 | 60800 |
| 2021-09-09 | 28.97 | $28.95 | 67500 |
| 2021-09-08 | 28.97 | $29.28 | 79206 |
| 2021-09-07 | 28.93 | $29.51 | 102400 |
| 2021-09-03 | 28.87 | $29.69 | 108928 |
| 2021-09-02 | 28.79 | $29.24 | 104100 |
| 2021-09-01 | 28.74 | $29.16 | 138832 |
| 2021-08-31 | 28.70 | $28.74 | 107112 |
| 2021-08-30 | 28.69 | $28.58 | 138608 |
| 2021-08-27 | 28.70 | $28.25 | 138101 |
| 2021-08-26 | 28.75 | $28.00 | 158349 |
| 2021-08-25 | 28.83 | $28.53 | 130200 |
| 2021-08-24 | 28.86 | $28.24 | 186610 |
| 2021-08-23 | 28.93 | $28.74 | 119135 |
| 2021-08-20 | 28.95 | $28.69 | 61407 |
| 2021-08-19 | 28.97 | $28.38 | 77600 |
| 2021-08-18 | 29.04 | $28.81 | 102700 |
| 2021-08-17 | 29.06 | $28.96 | 89100 |
| 2021-08-16 | 29.07 | $28.97 | 71345 |
| 2021-08-13 | 29.08 | $29.12 | 52100 |
| 2021-08-12 | 29.08 | $29.45 | 98710 |
| 2021-08-11 | 29.04 | $29.54 | 116815 |
| 2021-08-10 | 28.98 | $29.68 | 88800 |
| 2021-08-09 | 28.91 | $29.87 | 98500 |
| 2021-08-06 | 28.81 | $29.69 | 131400 |
| 2021-08-05 | 28.72 | $29.52 | 117203 |
| 2021-08-04 | 28.63 | $29.16 | 106600 |
| 2021-08-03 | 28.58 | $28.81 | 140000 |
| 2021-08-02 | 28.55 | $28.62 | 126600 |
| 2021-07-30 | 28.54 | $28.36 | 90141 |
| 2021-07-29 | 28.56 | $28.20 | 109538 |
| 2021-07-28 | 28.60 | $28.00 | 126201 |
| 2021-07-27 | 28.66 | $27.78 | 101012 |
| 2021-07-26 | 28.76 | $28.08 | 117900 |
| 2021-07-23 | 28.83 | $28.51 | 115435 |
| 2021-07-22 | 28.86 | $28.46 | 74712 |
| 2021-07-21 | 28.90 | $28.49 | 81500 |
| 2021-07-20 | 28.95 | $28.50 | 96845 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
15.37
2026-07-17
Close Price
$15.27
Vol: 110416
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
13.47
Average
16.80
Maximum
29.10
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 15.37 | $15.27 | 110416 |
| 2026-07-16 | 15.37 | $15.23 | 163025 |
| 2026-07-15 | 15.36 | $15.23 | 129421 |
| 2026-07-14 | 15.35 | $15.21 | 195700 |
| 2026-07-13 | 15.34 | $15.37 | 351652 |
| 2026-07-10 | 15.31 | $15.48 | 129712 |
| 2026-07-09 | 15.27 | $15.65 | 138912 |
| 2026-07-08 | 15.20 | $15.62 | 123900 |
| 2026-07-07 | 15.13 | $15.74 | 150516 |
| 2026-07-06 | 15.04 | $15.66 | 210800 |
| 2026-07-02 | 14.95 | $15.71 | 151300 |
| 2026-07-01 | 14.85 | $15.42 | 155200 |
| 2026-06-30 | 14.78 | $15.35 | 329401 |
| 2026-06-29 | 14.70 | $15.33 | 131043 |
| 2026-06-26 | 14.63 | $15.13 | 147510 |
| 2026-06-25 | 14.57 | $15.00 | 231900 |
| 2026-06-24 | 14.52 | $14.81 | 175928 |
| 2026-06-23 | 14.49 | $14.69 | 237000 |
| 2026-06-22 | 14.46 | $14.60 | 337216 |
| 2026-06-18 | 14.44 | $14.55 | 219719 |
| 2026-06-17 | 14.42 | $14.55 | 229200 |
| 2026-06-16 | 14.41 | $14.55 | 133300 |
| 2026-06-15 | 14.38 | $14.52 | 147300 |
| 2026-06-12 | 14.36 | $14.54 | 131900 |
| 2026-06-11 | 14.33 | $14.44 | 155649 |
| 2026-06-10 | 14.31 | $14.25 | 154025 |
| 2026-06-09 | 14.31 | $14.29 | 107339 |
| 2026-06-08 | 14.31 | $14.22 | 131735 |
| 2026-06-05 | 14.31 | $14.33 | 177730 |
| 2026-06-04 | 14.30 | $14.47 | 151300 |
| 2026-06-03 | 14.28 | $14.32 | 170100 |
| 2026-06-02 | 14.26 | $14.40 | 290371 |
| 2026-06-01 | 14.24 | $14.56 | 263238 |
| 2026-05-29 | 14.21 | $14.69 | 281400 |
| 2026-05-28 | 14.15 | $14.54 | 217200 |
| 2026-05-27 | 14.11 | $14.18 | 246343 |
| 2026-05-26 | 14.10 | $14.28 | 139300 |
| 2026-05-22 | 14.09 | $14.18 | 108428 |
| 2026-05-21 | 14.08 | $14.15 | 118646 |
| 2026-05-20 | 14.07 | $14.18 | 199700 |
| 2026-05-19 | 14.06 | $13.84 | 146600 |
| 2026-05-18 | 14.09 | $13.77 | 244091 |
| 2026-05-15 | 14.13 | $13.85 | 252636 |
| 2026-05-14 | 14.17 | $14.24 | 282737 |
| 2026-05-13 | 14.16 | $14.27 | 229300 |
| 2026-05-12 | 14.16 | $14.17 | 165500 |
| 2026-05-11 | 14.17 | $14.12 | 175300 |
| 2026-05-08 | 14.19 | $14.18 | 239342 |
| 2026-05-07 | 14.20 | $14.08 | 147525 |
| 2026-05-06 | 14.22 | $14.21 | 128000 |
| 2026-05-05 | 14.23 | $14.11 | 130100 |
| 2026-05-04 | 14.26 | $14.05 | 144600 |
| 2026-05-01 | 14.28 | $14.08 | 277846 |
| 2026-04-30 | 14.31 | $14.23 | 203843 |
| 2026-04-29 | 14.32 | $14.01 | 231100 |
| 2026-04-28 | 14.36 | $14.00 | 156114 |
| 2026-04-27 | 14.40 | $14.15 | 244625 |
| 2026-04-24 | 14.42 | $14.09 | 200749 |
| 2026-04-23 | 14.44 | $14.24 | 123116 |
| 2026-04-22 | 14.45 | $14.42 | 162600 |
| 2026-04-21 | 14.44 | $14.41 | 136800 |
| 2026-04-20 | 14.43 | $14.54 | 114915 |
| 2026-04-17 | 14.41 | $14.63 | 195747 |
| 2026-04-16 | 14.37 | $14.51 | 166300 |
| 2026-04-15 | 14.34 | $14.65 | 103916 |
| 2026-04-14 | 14.29 | $14.77 | 244500 |
| 2026-04-13 | 14.23 | $14.46 | 144525 |
| 2026-04-10 | 14.19 | $14.37 | 182600 |
| 2026-04-09 | 14.17 | $14.47 | 124704 |
| 2026-04-08 | 14.13 | $14.43 | 218500 |
| 2026-04-07 | 14.10 | $14.23 | 155466 |
| 2026-04-06 | 14.09 | $14.28 | 141112 |
| 2026-04-02 | 14.08 | $14.36 | 131138 |
| 2026-04-01 | 14.06 | $14.50 | 364943 |
| 2026-03-31 | 14.02 | $14.36 | 429879 |
| 2026-03-30 | 14.01 | $13.80 | 258115 |
| 2026-03-27 | 14.05 | $13.76 | 353000 |
| 2026-03-26 | 14.10 | $14.04 | 236600 |
| 2026-03-25 | 14.13 | $14.00 | 388300 |
| 2026-03-24 | 14.17 | $13.81 | 218300 |
| 2026-03-23 | 14.23 | $13.85 | 251608 |
| 2026-03-20 | 14.30 | $13.76 | 210014 |
| 2026-03-19 | 14.37 | $13.95 | 273800 |
| 2026-03-18 | 14.44 | $13.92 | 248300 |
| 2026-03-17 | 14.51 | $14.15 | 281547 |
| 2026-03-16 | 14.57 | $14.09 | 246075 |
| 2026-03-13 | 14.64 | $13.95 | 239647 |
| 2026-03-12 | 14.72 | $14.17 | 284100 |
| 2026-03-11 | 14.79 | $14.48 | 195728 |
| 2026-03-10 | 14.83 | $14.61 | 130044 |
| 2026-03-09 | 14.86 | $14.53 | 191600 |
| 2026-03-06 | 14.90 | $14.53 | 220400 |
| 2026-03-05 | 14.94 | $14.60 | 189100 |
| 2026-03-04 | 14.98 | $14.90 | 257441 |
| 2026-03-03 | 14.99 | $14.68 | 263204 |
| 2026-03-02 | 15.02 | $14.98 | 282204 |
| 2026-02-27 | 15.03 | $15.03 | 167800 |
| 2026-02-26 | 15.03 | $15.09 | 162100 |
| 2026-02-25 | 15.03 | $15.05 | 186844 |
| 2026-02-24 | 15.03 | $15.08 | 174600 |
| 2026-02-23 | 15.04 | $14.98 | 207000 |
| 2026-02-20 | 15.05 | $14.98 | 260134 |
| 2026-02-19 | 15.07 | $15.05 | 150340 |
| 2026-02-18 | 15.09 | $14.99 | 334300 |
| 2026-02-17 | 15.11 | $14.92 | 325200 |
| 2026-02-13 | 15.14 | $14.97 | 183600 |
| 2026-02-12 | 15.17 | $14.93 | 284400 |
| 2026-02-11 | 15.20 | $15.08 | 168923 |
| 2026-02-10 | 15.22 | $15.07 | 191600 |
| 2026-02-09 | 15.24 | $15.07 | 181303 |
| 2026-02-06 | 15.27 | $15.05 | 374700 |
| 2026-02-05 | 15.29 | $14.88 | 409800 |
| 2026-02-04 | 15.34 | $15.13 | 264700 |
| 2026-02-03 | 15.37 | $15.26 | 333333 |
| 2026-02-02 | 15.38 | $15.30 | 386729 |
| 2026-01-30 | 15.38 | $15.21 | 188400 |
| 2026-01-29 | 15.39 | $15.20 | 294100 |
| 2026-01-28 | 15.41 | $15.25 | 297011 |
| 2026-01-27 | 15.42 | $15.44 | 168400 |
| 2026-01-26 | 15.41 | $15.45 | 282500 |
| 2026-01-23 | 15.39 | $15.54 | 242738 |
| 2026-01-22 | 15.37 | $15.74 | 321700 |
| 2026-01-21 | 15.33 | $15.56 | 226900 |
| 2026-01-20 | 15.30 | $15.24 | 288523 |
| 2026-01-16 | 15.30 | $15.36 | 1.6M |
| 2026-01-15 | 15.28 | $15.42 | 303200 |
| 2026-01-14 | 15.26 | $15.45 | 359300 |
| 2026-01-13 | 15.24 | $15.32 | 299702 |
| 2026-01-12 | 15.22 | $15.28 | 446100 |
| 2026-01-09 | 15.21 | $15.47 | 190000 |
| 2026-01-08 | 15.18 | $15.36 | 179200 |
| 2026-01-07 | 15.16 | $15.57 | 447723 |
| 2026-01-06 | 15.12 | $15.25 | 268400 |
| 2026-01-05 | 15.12 | $14.95 | 401946 |
| 2026-01-02 | 15.14 | $15.03 | 319532 |
| 2025-12-31 | 15.16 | $15.05 | 438200 |
| 2025-12-30 | 15.17 | $15.14 | 350700 |
| 2025-12-29 | 15.18 | $15.16 | 213105 |
| 2025-12-26 | 15.19 | $15.29 | 149500 |
| 2025-12-24 | 15.19 | $15.21 | 134133 |
| 2025-12-23 | 15.19 | $15.13 | 288746 |
| 2025-12-22 | 15.21 | $15.17 | 205100 |
| 2025-12-19 | 15.21 | $15.18 | 304249 |
| 2025-12-18 | 15.22 | $14.99 | 322635 |
| 2025-12-17 | 15.24 | $14.98 | 338746 |
| 2025-12-16 | 15.25 | $15.00 | 266155 |
| 2025-12-15 | 15.27 | $15.19 | 161036 |
| 2025-12-12 | 15.26 | $15.13 | 269416 |
| 2025-12-11 | 15.26 | $15.25 | 174028 |
| 2025-12-10 | 15.25 | $15.24 | 483104 |
| 2025-12-09 | 15.24 | $15.21 | 199378 |
| 2025-12-08 | 15.23 | $15.41 | 121408 |
| 2025-12-05 | 15.19 | $15.51 | 224103 |
| 2025-12-04 | 15.14 | $15.51 | 305944 |
| 2025-12-03 | 15.09 | $15.44 | 301737 |
| 2025-12-02 | 15.04 | $15.21 | 173400 |
| 2025-12-01 | 15.01 | $15.40 | 310015 |
| 2025-11-28 | 14.96 | $15.59 | 212500 |
| 2025-11-26 | 14.89 | $15.65 | 783214 |
| 2025-11-25 | 14.81 | $15.16 | 274400 |
| 2025-11-24 | 14.78 | $15.01 | 163000 |
| 2025-11-21 | 14.76 | $14.77 | 244000 |
| 2025-11-20 | 14.77 | $14.61 | 285800 |
| 2025-11-19 | 14.79 | $14.63 | 338500 |
| 2025-11-18 | 14.82 | $14.63 | 195400 |
| 2025-11-17 | 14.85 | $14.68 | 217600 |
| 2025-11-14 | 14.87 | $14.69 | 162100 |
| 2025-11-13 | 14.89 | $14.95 | 115779 |
| 2025-11-12 | 14.89 | $15.05 | 139900 |
| 2025-11-11 | 14.88 | $14.99 | 236743 |
| 2025-11-10 | 14.87 | $14.68 | 197044 |
| 2025-11-07 | 14.90 | $14.66 | 244702 |
| 2025-11-06 | 14.92 | $14.59 | 171200 |
| 2025-11-05 | 14.96 | $14.66 | 274700 |
| 2025-11-04 | 14.99 | $14.71 | 265160 |
| 2025-11-03 | 15.01 | $14.86 | 327700 |
| 2025-10-31 | 15.02 | $15.00 | 368900 |
| 2025-10-30 | 15.02 | $15.04 | 144300 |
| 2025-10-29 | 15.01 | $15.01 | 189900 |
| 2025-10-28 | 15.00 | $15.23 | 155128 |
| 2025-10-27 | 14.97 | $15.18 | 272224 |
| 2025-10-24 | 14.94 | $15.14 | 177200 |
| 2025-10-23 | 14.90 | $15.12 | 140600 |
| 2025-10-22 | 14.87 | $15.04 | 233608 |
| 2025-10-21 | 14.83 | $14.99 | 190663 |
| 2025-10-20 | 14.80 | $14.98 | 143100 |
| 2025-10-17 | 14.77 | $14.85 | 92140 |
| 2025-10-16 | 14.74 | $14.86 | 265600 |
| 2025-10-15 | 14.72 | $14.94 | 150845 |
| 2025-10-14 | 14.68 | $14.96 | 191031 |
| 2025-10-13 | 14.63 | $14.81 | 287603 |
| 2025-10-10 | 14.60 | $14.78 | 192723 |
| 2025-10-09 | 14.56 | $14.94 | 133600 |
| 2025-10-08 | 14.51 | $15.00 | 264400 |
| 2025-10-07 | 14.45 | $14.77 | 389400 |
| 2025-10-06 | 14.41 | $14.82 | 343318 |
| 2025-10-03 | 14.37 | $14.86 | 791530 |
| 2025-10-02 | 14.31 | $14.55 | 183336 |
| 2025-10-01 | 14.29 | $14.62 | 456500 |
| 2025-09-30 | 14.26 | $14.42 | 968300 |
| 2025-09-29 | 14.25 | $14.25 | 286700 |
| 2025-09-26 | 14.26 | $14.22 | 232600 |
| 2025-09-25 | 14.27 | $14.03 | 299900 |
| 2025-09-24 | 14.30 | $14.17 | 256793 |
| 2025-09-23 | 14.31 | $14.32 | 265220 |
| 2025-09-22 | 14.31 | $14.37 | 349337 |
| 2025-09-19 | 14.31 | $14.30 | 239931 |
| 2025-09-18 | 14.31 | $14.33 | 336611 |
| 2025-09-17 | 14.31 | $14.24 | 723746 |
| 2025-09-16 | 14.31 | $13.95 | 301248 |
| 2025-09-15 | 14.34 | $13.93 | 434404 |
| 2025-09-12 | 14.38 | $14.23 | 386826 |
| 2025-09-11 | 14.39 | $14.37 | 564600 |
| 2025-09-10 | 14.38 | $14.45 | 226718 |
| 2025-09-09 | 14.36 | $14.61 | 116425 |
| 2025-09-08 | 14.33 | $14.56 | 166900 |
| 2025-09-05 | 14.29 | $14.62 | 192714 |
| 2025-09-04 | 14.25 | $14.42 | 180306 |
| 2025-09-03 | 14.22 | $14.41 | 245900 |
| 2025-09-02 | 14.19 | $14.35 | 203909 |
| 2025-08-29 | 14.16 | $14.35 | 176700 |
| 2025-08-28 | 14.13 | $14.32 | 172832 |
| 2025-08-27 | 14.11 | $14.28 | 130647 |
| 2025-08-26 | 14.09 | $14.30 | 148300 |
| 2025-08-25 | 14.06 | $14.18 | 226230 |
| 2025-08-22 | 14.05 | $14.27 | 215126 |
| 2025-08-21 | 14.03 | $14.10 | 177200 |
| 2025-08-20 | 14.02 | $14.06 | 202700 |
| 2025-08-19 | 14.02 | $14.05 | 182300 |
| 2025-08-18 | 14.01 | $13.98 | 341500 |
| 2025-08-15 | 14.02 | $14.11 | 220700 |
| 2025-08-14 | 14.01 | $14.25 | 147500 |
| 2025-08-13 | 13.99 | $14.24 | 183700 |
| 2025-08-12 | 13.97 | $13.99 | 220500 |
| 2025-08-11 | 13.97 | $13.80 | 186849 |
| 2025-08-08 | 13.99 | $13.74 | 320925 |
| 2025-08-07 | 14.02 | $13.74 | 259600 |
| 2025-08-06 | 14.06 | $13.80 | 311200 |
| 2025-08-05 | 14.09 | $13.98 | 163235 |
| 2025-08-04 | 14.11 | $14.05 | 282600 |
| 2025-08-01 | 14.12 | $14.13 | 361400 |
| 2025-07-31 | 14.12 | $14.11 | 259634 |
| 2025-07-30 | 14.13 | $14.16 | 220348 |
| 2025-07-29 | 14.14 | $14.12 | 220100 |
| 2025-07-28 | 14.15 | $14.05 | 219224 |
| 2025-07-25 | 14.17 | $14.05 | 172537 |
| 2025-07-24 | 14.19 | $14.04 | 168325 |
| 2025-07-23 | 14.21 | $14.11 | 162200 |
| 2025-07-22 | 14.23 | $14.07 | 244711 |
| 2025-07-21 | 14.25 | $13.96 | 350900 |
| 2025-07-18 | 14.29 | $14.19 | 867817 |
| 2025-07-17 | 14.30 | $14.04 | 307000 |
| 2025-07-16 | 14.33 | $14.04 | 238700 |
| 2025-07-15 | 14.36 | $13.96 | 294000 |
| 2025-07-14 | 14.39 | $14.33 | 399816 |
| 2025-07-11 | 14.40 | $14.42 | 214930 |
| 2025-07-10 | 14.40 | $14.56 | 209739 |
| 2025-07-09 | 14.39 | $14.49 | 273100 |
| 2025-07-08 | 14.38 | $14.38 | 145600 |
| 2025-07-07 | 14.38 | $14.24 | 253543 |
| 2025-07-03 | 14.41 | $14.46 | 134900 |
| 2025-07-02 | 14.41 | $14.48 | 160300 |
| 2025-07-01 | 14.41 | $14.47 | 347200 |
| 2025-06-30 | 14.41 | $14.26 | 1.3M |
| 2025-06-27 | 14.44 | $14.42 | 326600 |
| 2025-06-26 | 14.45 | $14.35 | 245502 |
| 2025-06-25 | 14.46 | $14.43 | 284600 |
| 2025-06-24 | 14.47 | $14.48 | 189242 |
| 2025-06-23 | 14.47 | $14.21 | 215900 |
| 2025-06-20 | 14.50 | $14.15 | 167900 |
| 2025-06-18 | 14.53 | $14.21 | 173335 |
| 2025-06-17 | 14.56 | $14.24 | 288302 |
| 2025-06-16 | 14.59 | $14.44 | 158138 |
| 2025-06-13 | 14.60 | $14.41 | 118913 |
| 2025-06-12 | 14.61 | $14.75 | 118800 |
| 2025-06-11 | 14.59 | $14.69 | 166248 |
| 2025-06-10 | 14.57 | $14.67 | 238100 |
| 2025-06-09 | 14.56 | $14.63 | 332349 |
| 2025-06-06 | 14.55 | $14.80 | 395694 |
| 2025-06-05 | 14.51 | $14.85 | 324777 |
| 2025-06-04 | 14.47 | $14.78 | 137400 |
| 2025-06-03 | 14.44 | $14.68 | 275700 |
| 2025-06-02 | 14.41 | $14.67 | 340817 |
| 2025-05-30 | 14.38 | $14.60 | 302013 |
| 2025-05-29 | 14.36 | $14.34 | 167400 |
| 2025-05-28 | 14.37 | $14.17 | 118800 |
| 2025-05-27 | 14.39 | $14.25 | 170035 |
| 2025-05-23 | 14.40 | $14.28 | 80645 |
| 2025-05-22 | 14.42 | $14.23 | 123534 |
| 2025-05-21 | 14.43 | $14.39 | 145932 |
| 2025-05-20 | 14.43 | $14.65 | 203340 |
| 2025-05-19 | 14.40 | $14.55 | 182017 |
| 2025-05-16 | 14.37 | $14.49 | 98107 |
| 2025-05-15 | 14.34 | $14.34 | 161400 |
| 2025-05-14 | 14.33 | $14.52 | 346420 |
| 2025-05-13 | 14.30 | $14.42 | 287716 |
| 2025-05-12 | 14.27 | $14.56 | 235300 |
| 2025-05-09 | 14.23 | $14.14 | 165407 |
| 2025-05-08 | 14.23 | $14.27 | 237530 |
| 2025-05-07 | 14.21 | $14.24 | 237929 |
| 2025-05-06 | 14.19 | $14.06 | 240016 |
| 2025-05-05 | 14.18 | $14.60 | 155756 |
| 2025-05-02 | 14.12 | $14.61 | 175223 |
| 2025-05-01 | 14.06 | $14.61 | 332514 |
| 2025-04-30 | 14.00 | $14.69 | 284849 |
| 2025-04-29 | 13.93 | $14.29 | 135700 |
| 2025-04-28 | 13.90 | $14.15 | 170900 |
| 2025-04-25 | 13.88 | $14.08 | 146300 |
| 2025-04-24 | 13.88 | $14.05 | 156400 |
| 2025-04-23 | 13.88 | $13.92 | 216400 |
| 2025-04-22 | 13.91 | $13.66 | 195333 |
| 2025-04-21 | 13.96 | $13.48 | 338007 |
| 2025-04-17 | 14.04 | $13.66 | 300900 |
| 2025-04-16 | 14.11 | $13.99 | 264046 |
| 2025-04-15 | 14.16 | $13.95 | 353051 |
| 2025-04-14 | 14.21 | $14.20 | 331797 |
| 2025-04-11 | 14.25 | $13.94 | 353200 |
| 2025-04-10 | 14.31 | $13.55 | 314900 |
| 2025-04-09 | 14.42 | $14.03 | 831300 |
| 2025-04-08 | 14.49 | $13.39 | 714000 |
| 2025-04-07 | 14.63 | $13.25 | 803400 |
| 2025-04-04 | 14.79 | $13.61 | 804922 |
| 2025-04-03 | 14.93 | $14.31 | 496620 |
| 2025-04-02 | 15.01 | $14.74 | 249000 |
| 2025-04-01 | 15.05 | $14.60 | 549400 |
| 2025-03-31 | 15.11 | $14.90 | 1.1M |
| 2025-03-28 | 15.14 | $14.91 | 332428 |
| 2025-03-27 | 15.18 | $14.96 | 273925 |
| 2025-03-26 | 15.21 | $15.05 | 479208 |
| 2025-03-25 | 15.24 | $15.07 | 436142 |
| 2025-03-24 | 15.27 | $15.25 | 469506 |
| 2025-03-21 | 15.29 | $15.10 | 617300 |
| 2025-03-20 | 15.32 | $15.12 | 134400 |
| 2025-03-19 | 15.36 | $15.17 | 183814 |
| 2025-03-18 | 15.40 | $15.08 | 206800 |
| 2025-03-17 | 15.45 | $15.30 | 193600 |
| 2025-03-14 | 15.48 | $15.11 | 190006 |
| 2025-03-13 | 15.53 | $15.11 | 247600 |
| 2025-03-12 | 15.59 | $15.31 | 220800 |
| 2025-03-11 | 15.63 | $15.23 | 434600 |
| 2025-03-10 | 15.68 | $15.32 | 384413 |
| 2025-03-07 | 15.73 | $15.60 | 409047 |
| 2025-03-06 | 15.75 | $15.48 | 408000 |
| 2025-03-05 | 15.80 | $15.71 | 261322 |
| 2025-03-04 | 15.82 | $15.45 | 367500 |
| 2025-03-03 | 15.87 | $15.45 | 526244 |
| 2025-02-28 | 15.93 | $15.87 | 266000 |
| 2025-02-27 | 15.95 | $15.75 | 281914 |
| 2025-02-26 | 15.99 | $15.74 | 257500 |
| 2025-02-25 | 16.02 | $15.79 | 345955 |
| 2025-02-24 | 16.06 | $15.85 | 183734 |
| 2025-02-21 | 16.10 | $15.84 | 205524 |
| 2025-02-20 | 16.14 | $16.08 | 222600 |
| 2025-02-19 | 16.15 | $15.96 | 279600 |
| 2025-02-18 | 16.18 | $15.82 | 386900 |
| 2025-02-14 | 16.22 | $15.82 | 486316 |
| 2025-02-13 | 16.26 | $16.06 | 233039 |
| 2025-02-12 | 16.26 | $16.04 | 393245 |
| 2025-02-11 | 16.27 | $15.93 | 392900 |
| 2025-02-10 | 16.29 | $16.14 | 242100 |
| 2025-02-07 | 16.28 | $16.26 | 399113 |
| 2025-02-06 | 16.26 | $16.36 | 305733 |
| 2025-02-05 | 16.22 | $16.54 | 323600 |
| 2025-02-04 | 16.16 | $16.31 | 248100 |
| 2025-02-03 | 16.11 | $16.37 | 434269 |
| 2025-01-31 | 16.05 | $16.49 | 308339 |
| 2025-01-30 | 15.97 | $16.60 | 272611 |
| 2025-01-29 | 15.87 | $16.39 | 248400 |
| 2025-01-28 | 15.78 | $16.52 | 271203 |
| 2025-01-27 | 15.67 | $16.36 | 425341 |
| 2025-01-24 | 15.56 | $16.39 | 473231 |
| 2025-01-23 | 15.45 | $16.41 | 624600 |
| 2025-01-22 | 15.33 | $16.18 | 477621 |
| 2025-01-21 | 15.22 | $16.13 | 1.2M |
| 2025-01-17 | 15.11 | $15.27 | 348430 |
| 2025-01-16 | 15.08 | $15.25 | 358622 |
| 2025-01-15 | 15.05 | $15.26 | 537062 |
| 2025-01-14 | 15.02 | $15.27 | 541612 |
| 2025-01-13 | 14.99 | $15.45 | 608400 |
| 2025-01-10 | 14.95 | $15.35 | 752000 |
| 2025-01-08 | 14.92 | $15.52 | 1.1M |
| 2025-01-07 | 14.87 | $15.22 | 461797 |
| 2025-01-06 | 14.86 | $15.17 | 694910 |
| 2025-01-03 | 14.85 | $15.00 | 722861 |
| 2025-01-02 | 14.86 | $14.48 | 303403 |
| 2024-12-31 | 14.92 | $14.40 | 958526 |
| 2024-12-30 | 15.00 | $14.44 | 704214 |
| 2024-12-27 | 15.08 | $14.66 | 477300 |
| 2024-12-26 | 15.15 | $14.81 | 480831 |
| 2024-12-24 | 15.20 | $14.89 | 512300 |
| 2024-12-23 | 15.25 | $14.72 | 606933 |
| 2024-12-20 | 15.31 | $14.74 | 409448 |
| 2024-12-19 | 15.38 | $14.64 | 439230 |
| 2024-12-18 | 15.46 | $14.83 | 412690 |
| 2024-12-17 | 15.52 | $15.09 | 488031 |
| 2024-12-16 | 15.55 | $15.28 | 383305 |
| 2024-12-13 | 15.57 | $15.48 | 360300 |
| 2024-12-12 | 15.57 | $15.50 | 772635 |
| 2024-12-11 | 15.57 | $15.74 | 525444 |
| 2024-12-10 | 15.54 | $15.80 | 373956 |
| 2024-12-09 | 15.51 | $15.85 | 487247 |
| 2024-12-06 | 15.48 | $15.81 | 1.1M |
| 2024-12-05 | 15.45 | $15.38 | 339100 |
| 2024-12-04 | 15.47 | $15.57 | 307786 |
| 2024-12-03 | 15.46 | $15.54 | 382522 |
| 2024-12-02 | 15.46 | $15.75 | 306500 |
| 2024-11-29 | 15.44 | $15.66 | 215800 |
| 2024-11-27 | 15.43 | $15.56 | 401307 |
| 2024-11-26 | 15.43 | $15.40 | 493795 |
| 2024-11-25 | 15.44 | $15.34 | 229636 |
| 2024-11-22 | 15.46 | $15.26 | 310800 |
| 2024-11-21 | 15.49 | $15.14 | 231588 |
| 2024-11-20 | 15.53 | $15.02 | 326437 |
| 2024-11-19 | 15.59 | $15.04 | 313945 |
| 2024-11-18 | 15.64 | $15.22 | 189031 |
| 2024-11-15 | 15.68 | $15.26 | 602520 |
| 2024-11-14 | 15.72 | $15.58 | 277900 |
| 2024-11-13 | 15.73 | $15.73 | 277828 |
| 2024-11-12 | 15.73 | $15.84 | 266606 |
| 2024-11-11 | 15.72 | $16.03 | 241323 |
| 2024-11-08 | 15.68 | $15.96 | 142900 |
| 2024-11-07 | 15.65 | $15.85 | 225400 |
| 2024-11-06 | 15.64 | $15.83 | 239400 |
| 2024-11-05 | 15.62 | $15.70 | 277400 |
| 2024-11-04 | 15.62 | $15.62 | 214616 |
| 2024-11-01 | 15.62 | $15.79 | 280514 |
| 2024-10-31 | 15.61 | $15.43 | 227300 |
| 2024-10-30 | 15.64 | $15.52 | 184700 |
| 2024-10-29 | 15.65 | $15.50 | 234500 |
| 2024-10-28 | 15.67 | $15.55 | 228800 |
| 2024-10-25 | 15.69 | $15.54 | 149400 |
| 2024-10-24 | 15.71 | $15.52 | 201001 |
| 2024-10-23 | 15.74 | $15.53 | 200900 |
| 2024-10-22 | 15.76 | $15.70 | 151809 |
| 2024-10-21 | 15.77 | $15.67 | 144100 |
| 2024-10-18 | 15.78 | $15.70 | 115900 |
| 2024-10-17 | 15.79 | $15.67 | 165239 |
| 2024-10-16 | 15.80 | $15.84 | 208600 |
| 2024-10-15 | 15.80 | $15.80 | 218100 |
| 2024-10-14 | 15.81 | $15.91 | 165536 |
| 2024-10-11 | 15.80 | $15.79 | 170605 |
| 2024-10-10 | 15.81 | $15.71 | 98600 |
| 2024-10-09 | 15.82 | $15.74 | 151510 |
| 2024-10-08 | 15.83 | $15.70 | 126900 |
| 2024-10-07 | 15.85 | $15.75 | 178400 |
| 2024-10-04 | 15.87 | $15.89 | 222549 |
| 2024-10-03 | 15.87 | $15.76 | 180332 |
| 2024-10-02 | 15.88 | $15.81 | 125200 |
| 2024-10-01 | 15.89 | $15.89 | 385300 |
| 2024-09-30 | 15.89 | $15.84 | 290418 |
| 2024-09-27 | 15.90 | $15.76 | 271300 |
| 2024-09-26 | 15.92 | $15.79 | 188700 |
| 2024-09-25 | 15.94 | $15.72 | 178200 |
| 2024-09-24 | 15.96 | $15.83 | 178327 |
| 2024-09-23 | 15.97 | $16.02 | 101700 |
| 2024-09-20 | 15.97 | $16.01 | 163203 |
| 2024-09-19 | 15.96 | $16.12 | 231200 |
| 2024-09-18 | 15.95 | $15.93 | 165900 |
| 2024-09-17 | 15.95 | $15.87 | 173300 |
| 2024-09-16 | 15.95 | $15.83 | 126300 |
| 2024-09-13 | 15.96 | $16.05 | 168800 |
| 2024-09-12 | 15.95 | $15.96 | 125733 |
| 2024-09-11 | 15.94 | $16.04 | 164100 |
| 2024-09-10 | 15.93 | $15.95 | 219428 |
| 2024-09-09 | 15.92 | $16.03 | 229400 |
| 2024-09-06 | 15.90 | $15.77 | 164126 |
| 2024-09-05 | 15.91 | $15.86 | 223725 |
| 2024-09-04 | 15.91 | $16.02 | 313700 |
| 2024-09-03 | 15.89 | $15.93 | 204100 |
| 2024-08-30 | 15.88 | $16.06 | 194935 |
| 2024-08-29 | 15.86 | $16.07 | 217742 |
| 2024-08-28 | 15.83 | $15.92 | 128901 |
| 2024-08-27 | 15.82 | $15.99 | 290900 |
| 2024-08-26 | 15.80 | $16.08 | 145301 |
| 2024-08-23 | 15.77 | $15.91 | 145700 |
| 2024-08-22 | 15.75 | $15.80 | 110215 |
| 2024-08-21 | 15.74 | $15.91 | 175500 |
| 2024-08-20 | 15.73 | $15.66 | 148411 |
| 2024-08-19 | 15.73 | $15.72 | 119727 |
| 2024-08-16 | 15.73 | $15.56 | 126600 |
| 2024-08-15 | 15.75 | $15.64 | 171800 |
| 2024-08-14 | 15.76 | $15.91 | 138800 |
| 2024-08-13 | 15.74 | $15.94 | 220600 |
| 2024-08-12 | 15.73 | $15.81 | 227105 |
| 2024-08-09 | 15.72 | $15.85 | 172624 |
| 2024-08-08 | 15.71 | $15.83 | 262731 |
| 2024-08-07 | 15.70 | $15.46 | 216400 |
| 2024-08-06 | 15.72 | $15.54 | 242940 |
| 2024-08-05 | 15.74 | $15.39 | 293441 |
| 2024-08-02 | 15.77 | $15.81 | 221703 |
| 2024-08-01 | 15.75 | $16.07 | 428419 |
| 2024-07-31 | 15.71 | $15.96 | 295738 |
| 2024-07-30 | 15.67 | $15.78 | 285019 |
| 2024-07-29 | 15.65 | $15.53 | 188112 |
| 2024-07-26 | 15.66 | $15.68 | 183700 |
| 2024-07-25 | 15.64 | $15.68 | 228223 |
| 2024-07-24 | 15.63 | $15.64 | 213900 |
| 2024-07-23 | 15.61 | $15.75 | 194802 |
| 2024-07-22 | 15.58 | $15.81 | 148500 |
| 2024-07-19 | 15.54 | $15.70 | 1.3M |
| 2024-07-18 | 15.51 | $15.59 | 272200 |
| 2024-07-17 | 15.48 | $15.92 | 285100 |
| 2024-07-16 | 15.42 | $16.01 | 375800 |
| 2024-07-15 | 15.35 | $15.88 | 608700 |
| 2024-07-12 | 15.29 | $15.69 | 212000 |
| 2024-07-11 | 15.24 | $15.59 | 213900 |
| 2024-07-10 | 15.21 | $15.30 | 218125 |
| 2024-07-09 | 15.20 | $15.25 | 201900 |
| 2024-07-08 | 15.19 | $15.19 | 176000 |
| 2024-07-05 | 15.20 | $15.21 | 187800 |
| 2024-07-03 | 15.20 | $15.22 | 93200 |
| 2024-07-02 | 15.20 | $15.28 | 220000 |
| 2024-07-01 | 15.20 | $15.40 | 411211 |
| 2024-06-28 | 15.18 | $15.36 | 379400 |
| 2024-06-27 | 15.17 | $15.26 | 320600 |
| 2024-06-26 | 15.17 | $15.04 | 376847 |
| 2024-06-25 | 15.18 | $14.98 | 207133 |
| 2024-06-24 | 15.20 | $15.10 | 258331 |
| 2024-06-21 | 15.22 | $14.96 | 195400 |
| 2024-06-20 | 15.24 | $14.90 | 219300 |
| 2024-06-18 | 15.28 | $15.02 | 191300 |
| 2024-06-17 | 15.30 | $15.07 | 205800 |
| 2024-06-14 | 15.33 | $15.20 | 132700 |
| 2024-06-13 | 15.33 | $15.46 | 154300 |
| 2024-06-12 | 15.32 | $15.50 | 293300 |
| 2024-06-11 | 15.29 | $15.46 | 127500 |
| 2024-06-10 | 15.27 | $15.41 | 149500 |
| 2024-06-07 | 15.25 | $15.32 | 108200 |
| 2024-06-06 | 15.24 | $15.38 | 156700 |
| 2024-06-05 | 15.22 | $15.40 | 217337 |
| 2024-06-04 | 15.20 | $15.23 | 232300 |
| 2024-06-03 | 15.20 | $15.42 | 230221 |
| 2024-05-31 | 15.18 | $15.27 | 195131 |
| 2024-05-30 | 15.17 | $15.15 | 250800 |
| 2024-05-29 | 15.16 | $14.96 | 241410 |
| 2024-05-28 | 15.18 | $15.11 | 322100 |
| 2024-05-24 | 15.18 | $15.16 | 359342 |
| 2024-05-23 | 15.17 | $15.10 | 317310 |
| 2024-05-22 | 15.16 | $15.32 | 360200 |
| 2024-05-21 | 15.13 | $15.41 | 396649 |
| 2024-05-20 | 15.09 | $15.51 | 704400 |
| 2024-05-17 | 15.03 | $15.10 | 160509 |
| 2024-05-16 | 15.01 | $15.11 | 289700 |
| 2024-05-15 | 14.99 | $15.15 | 353723 |
| 2024-05-14 | 14.96 | $14.99 | 208800 |
| 2024-05-13 | 14.94 | $15.05 | 141900 |
| 2024-05-10 | 14.92 | $15.21 | 156943 |
| 2024-05-09 | 14.88 | $15.20 | 146700 |
| 2024-05-08 | 14.85 | $15.13 | 180000 |
| 2024-05-07 | 14.82 | $15.21 | 186000 |
| 2024-05-06 | 14.79 | $15.20 | 245100 |
| 2024-05-03 | 14.76 | $15.10 | 160300 |
| 2024-05-02 | 14.74 | $14.84 | 190444 |
| 2024-05-01 | 14.75 | $14.76 | 273100 |
| 2024-04-30 | 14.78 | $14.45 | 410300 |
| 2024-04-29 | 14.84 | $14.69 | 194607 |
| 2024-04-26 | 14.89 | $14.73 | 240823 |
| 2024-04-25 | 14.94 | $14.58 | 201107 |
| 2024-04-24 | 15.01 | $14.69 | 296100 |
| 2024-04-23 | 15.08 | $14.77 | 173600 |
| 2024-04-22 | 15.15 | $14.58 | 268600 |
| 2024-04-19 | 15.25 | $14.44 | 160500 |
| 2024-04-18 | 15.37 | $14.51 | 132000 |
| 2024-04-17 | 15.49 | $14.65 | 227845 |
| 2024-04-16 | 15.60 | $14.76 | 183602 |
| 2024-04-15 | 15.71 | $14.74 | 280444 |
| 2024-04-12 | 15.82 | $15.09 | 224450 |
| 2024-04-11 | 15.91 | $15.52 | 152642 |
| 2024-04-10 | 15.96 | $15.51 | 171941 |
| 2024-04-09 | 16.02 | $15.73 | 198200 |
| 2024-04-08 | 16.06 | $15.68 | 246807 |
| 2024-04-05 | 16.11 | $15.83 | 148828 |
| 2024-04-04 | 16.15 | $15.80 | 270709 |
| 2024-04-03 | 16.19 | $15.81 | 591547 |
| 2024-04-02 | 16.23 | $15.91 | 208907 |
| 2024-04-01 | 16.27 | $16.34 | 439900 |
| 2024-03-28 | 16.27 | $16.39 | 608800 |
| 2024-03-27 | 16.26 | $16.29 | 226900 |
| 2024-03-26 | 16.26 | $16.15 | 493500 |
| 2024-03-25 | 16.28 | $16.29 | 251128 |
| 2024-03-22 | 16.28 | $16.27 | 280400 |
| 2024-03-21 | 16.29 | $16.26 | 202600 |
| 2024-03-20 | 16.29 | $16.11 | 283419 |
| 2024-03-19 | 16.31 | $16.10 | 150700 |
| 2024-03-18 | 16.33 | $16.16 | 193000 |
| 2024-03-15 | 16.35 | $16.13 | 221800 |
| 2024-03-14 | 16.36 | $16.18 | 170700 |
| 2024-03-13 | 16.37 | $16.37 | 309400 |
| 2024-03-12 | 16.35 | $16.40 | 249004 |
| 2024-03-11 | 16.34 | $16.46 | 220044 |
| 2024-03-08 | 16.31 | $16.54 | 170341 |
| 2024-03-07 | 16.27 | $16.43 | 197331 |
| 2024-03-06 | 16.25 | $16.32 | 254300 |
| 2024-03-05 | 16.22 | $16.23 | 553900 |
| 2024-03-04 | 16.21 | $16.50 | 442443 |
| 2024-03-01 | 16.16 | $16.51 | 390600 |
| 2024-02-29 | 16.11 | $16.31 | 487200 |
| 2024-02-28 | 16.08 | $16.48 | 262209 |
| 2024-02-27 | 16.02 | $16.50 | 261410 |
| 2024-02-26 | 15.96 | $16.32 | 326835 |
| 2024-02-23 | 15.90 | $16.29 | 279835 |
| 2024-02-22 | 15.85 | $16.20 | 396963 |
| 2024-02-21 | 15.80 | $16.00 | 341600 |
| 2024-02-20 | 15.76 | $15.96 | 499004 |
| 2024-02-16 | 15.73 | $15.87 | 255123 |
| 2024-02-15 | 15.69 | $15.82 | 300000 |
| 2024-02-14 | 15.66 | $15.71 | 288563 |
| 2024-02-13 | 15.64 | $15.73 | 449800 |
| 2024-02-12 | 15.60 | $16.11 | 351500 |
| 2024-02-09 | 15.53 | $15.98 | 361800 |
| 2024-02-08 | 15.47 | $15.86 | 323846 |
| 2024-02-07 | 15.42 | $15.84 | 353249 |
| 2024-02-06 | 15.36 | $15.73 | 344000 |
| 2024-02-05 | 15.31 | $15.63 | 267728 |
| 2024-02-02 | 15.26 | $15.53 | 304814 |
| 2024-02-01 | 15.23 | $15.65 | 382300 |
| 2024-01-31 | 15.17 | $15.41 | 483700 |
| 2024-01-30 | 15.14 | $15.43 | 224941 |
| 2024-01-29 | 15.10 | $15.49 | 577044 |
| 2024-01-26 | 15.05 | $15.31 | 799100 |
| 2024-01-25 | 15.01 | $15.17 | 469000 |
| 2024-01-24 | 14.99 | $15.07 | 451813 |
| 2024-01-23 | 14.97 | $15.10 | 274400 |
| 2024-01-22 | 14.95 | $15.05 | 330020 |
| 2024-01-19 | 14.93 | $14.94 | 485633 |
| 2024-01-18 | 14.92 | $14.91 | 413100 |
| 2024-01-17 | 14.91 | $14.92 | 311600 |
| 2024-01-16 | 14.90 | $15.00 | 339614 |
| 2024-01-12 | 14.88 | $15.13 | 469300 |
| 2024-01-11 | 14.84 | $15.16 | 463300 |
| 2024-01-10 | 14.80 | $15.24 | 480724 |
| 2024-01-09 | 14.74 | $15.05 | 343900 |
| 2024-01-08 | 14.70 | $15.01 | 325100 |
| 2024-01-05 | 14.66 | $14.76 | 361500 |
| 2024-01-04 | 14.64 | $14.77 | 401500 |
| 2024-01-03 | 14.62 | $14.65 | 526736 |
| 2024-01-02 | 14.60 | $14.70 | 419629 |
| 2023-12-29 | 14.58 | $14.65 | 1.2M |
| 2023-12-28 | 14.55 | $14.69 | 982003 |
| 2023-12-27 | 14.52 | $14.78 | 956200 |
| 2023-12-26 | 14.48 | $14.82 | 667300 |
| 2023-12-22 | 14.43 | $14.71 | 857844 |
| 2023-12-21 | 14.38 | $14.58 | 878342 |
| 2023-12-20 | 14.34 | $14.42 | 979814 |
| 2023-12-19 | 14.32 | $14.72 | 1.1M |
| 2023-12-18 | 14.26 | $14.62 | 885300 |
| 2023-12-15 | 14.21 | $14.53 | 725332 |
| 2023-12-14 | 14.16 | $14.63 | 929011 |
| 2023-12-13 | 14.09 | $14.58 | 876870 |
| 2023-12-12 | 14.03 | $14.26 | 856749 |
| 2023-12-11 | 13.99 | $14.21 | 786825 |
| 2023-12-08 | 13.96 | $14.18 | 575200 |
| 2023-12-07 | 13.92 | $14.21 | 680908 |
| 2023-12-06 | 13.88 | $14.15 | 667617 |
| 2023-12-05 | 13.84 | $14.09 | 602200 |
| 2023-12-04 | 13.80 | $14.14 | 514600 |
| 2023-12-01 | 13.76 | $14.07 | 445923 |
| 2023-11-30 | 13.72 | $13.91 | 533942 |
| 2023-11-29 | 13.70 | $13.82 | 509233 |
| 2023-11-28 | 13.67 | $13.73 | 607400 |
| 2023-11-27 | 13.66 | $13.86 | 573300 |
| 2023-11-24 | 13.63 | $13.82 | 483500 |
| 2023-11-22 | 13.60 | $13.80 | 531920 |
| 2023-11-21 | 13.57 | $13.78 | 547139 |
| 2023-11-20 | 13.54 | $13.79 | 503025 |
| 2023-11-17 | 13.51 | $13.57 | 586100 |
| 2023-11-16 | 13.49 | $13.57 | 405800 |
| 2023-11-15 | 13.48 | $13.59 | 621900 |
| 2023-11-14 | 13.48 | $13.62 | 739900 |
| 2023-11-13 | 13.47 | $13.46 | 267000 |
| 2023-11-10 | 13.47 | $13.39 | 305906 |
| 2023-11-09 | 13.49 | $13.37 | 657900 |
| 2023-11-08 | 13.52 | $13.68 | 405421 |
| 2023-11-07 | 13.52 | $13.76 | 303754 |
| 2023-11-06 | 13.51 | $13.75 | 456515 |
| 2023-11-03 | 13.50 | $13.75 | 370700 |
| 2023-11-02 | 13.50 | $13.40 | 430381 |
| 2023-11-01 | 13.53 | $13.18 | 632646 |
| 2023-10-31 | 13.59 | $13.09 | 513900 |
| 2023-10-30 | 13.66 | $13.02 | 570021 |
| 2023-10-27 | 13.74 | $13.26 | 471132 |
| 2023-10-26 | 13.80 | $13.26 | 448447 |
| 2023-10-25 | 13.87 | $13.35 | 662034 |
| 2023-10-24 | 13.94 | $13.50 | 371210 |
| 2023-10-23 | 13.99 | $13.43 | 673406 |
| 2023-10-20 | 14.06 | $13.72 | 505300 |
| 2023-10-19 | 14.10 | $13.80 | 430420 |
| 2023-10-18 | 14.14 | $14.05 | 528000 |
| 2023-10-17 | 14.15 | $14.14 | 404200 |
| 2023-10-16 | 14.16 | $14.20 | 551344 |
| 2023-10-13 | 14.15 | $14.07 | 472800 |
| 2023-10-12 | 14.17 | $14.10 | 598800 |
| 2023-10-11 | 14.18 | $14.18 | 454200 |
| 2023-10-10 | 14.19 | $14.27 | 412800 |
| 2023-10-09 | 14.19 | $14.11 | 310900 |
| 2023-10-06 | 14.21 | $14.07 | 444243 |
| 2023-10-05 | 14.24 | $13.89 | 426500 |
| 2023-10-04 | 14.30 | $13.86 | 479700 |
| 2023-10-03 | 14.36 | $14.08 | 455120 |
| 2023-10-02 | 14.42 | $14.28 | 402400 |
| 2023-09-29 | 14.45 | $14.41 | 693100 |
| 2023-09-28 | 14.49 | $14.44 | 514700 |
| 2023-09-27 | 14.52 | $14.36 | 567316 |
| 2023-09-26 | 14.57 | $14.26 | 774420 |
| 2023-09-25 | 14.63 | $14.28 | 450200 |
| 2023-09-22 | 14.69 | $14.14 | 476400 |
| 2023-09-21 | 14.78 | $14.20 | 709315 |
| 2023-09-20 | 14.86 | $14.34 | 746400 |
| 2023-09-19 | 14.94 | $14.31 | 794747 |
| 2023-09-18 | 15.03 | $14.33 | 523900 |
| 2023-09-15 | 15.11 | $14.27 | 798219 |
| 2023-09-14 | 15.21 | $14.51 | 800737 |
| 2023-09-13 | 15.30 | $14.87 | 575017 |
| 2023-09-12 | 15.35 | $14.87 | 1.0M |
| 2023-09-11 | 15.41 | $14.99 | 671346 |
| 2023-09-08 | 15.46 | $15.25 | 124706 |
| 2023-09-07 | 15.49 | $15.36 | 319519 |
| 2023-09-06 | 15.52 | $15.38 | 321800 |
| 2023-09-05 | 15.54 | $15.48 | 335945 |
| 2023-09-01 | 15.56 | $15.66 | 355344 |
| 2023-08-31 | 15.57 | $15.45 | 318110 |
| 2023-08-30 | 15.59 | $15.56 | 271147 |
| 2023-08-29 | 15.62 | $15.57 | 248433 |
| 2023-08-28 | 15.64 | $15.44 | 154111 |
| 2023-08-25 | 15.68 | $15.48 | 142909 |
| 2023-08-24 | 15.72 | $15.33 | 206100 |
| 2023-08-23 | 15.78 | $15.44 | 185022 |
| 2023-08-22 | 15.83 | $15.46 | 240600 |
| 2023-08-21 | 15.88 | $15.41 | 165200 |
| 2023-08-18 | 15.95 | $15.32 | 471713 |
| 2023-08-17 | 16.02 | $15.54 | 226600 |
| 2023-08-16 | 16.08 | $15.66 | 183439 |
| 2023-08-15 | 16.13 | $15.89 | 188600 |
| 2023-08-14 | 16.16 | $16.04 | 118400 |
| 2023-08-11 | 16.17 | $16.07 | 143133 |
| 2023-08-10 | 16.19 | $16.10 | 204600 |
| 2023-08-09 | 16.20 | $16.00 | 219949 |
| 2023-08-08 | 16.22 | $16.07 | 367646 |
| 2023-08-07 | 16.24 | $16.15 | 297819 |
| 2023-08-04 | 16.25 | $16.11 | 222874 |
| 2023-08-03 | 16.26 | $16.27 | 294082 |
| 2023-08-02 | 16.26 | $16.32 | 213842 |
| 2023-08-01 | 16.26 | $16.37 | 266529 |
| 2023-07-31 | 16.25 | $16.34 | 439600 |
| 2023-07-28 | 16.24 | $16.29 | 310311 |
| 2023-07-27 | 16.24 | $16.07 | 277412 |
| 2023-07-26 | 16.26 | $16.11 | 271100 |
| 2023-07-25 | 16.28 | $16.14 | 284700 |
| 2023-07-24 | 16.29 | $16.23 | 192900 |
| 2023-07-21 | 16.30 | $16.30 | 145300 |
| 2023-07-20 | 16.30 | $16.30 | 148100 |
| 2023-07-19 | 16.30 | $16.35 | 246006 |
| 2023-07-18 | 16.29 | $16.28 | 245500 |
| 2023-07-17 | 16.29 | $16.31 | 196830 |
| 2023-07-14 | 16.29 | $16.22 | 214412 |
| 2023-07-13 | 16.29 | $16.15 | 183424 |
| 2023-07-12 | 16.31 | $16.36 | 274902 |
| 2023-07-11 | 16.30 | $16.38 | 186707 |
| 2023-07-10 | 16.29 | $16.42 | 197100 |
| 2023-07-07 | 16.28 | $16.19 | 182400 |
| 2023-07-06 | 16.28 | $16.22 | 192635 |
| 2023-07-05 | 16.29 | $16.37 | 186118 |
| 2023-07-03 | 16.28 | $16.38 | 150800 |
| 2023-06-30 | 16.27 | $16.42 | 314300 |
| 2023-06-29 | 16.25 | $16.31 | 209248 |
| 2023-06-28 | 16.24 | $16.29 | 180646 |
| 2023-06-27 | 16.23 | $16.14 | 180600 |
| 2023-06-26 | 16.23 | $16.21 | 205549 |
| 2023-06-23 | 16.22 | $16.23 | 200214 |
| 2023-06-22 | 16.21 | $16.35 | 190506 |
| 2023-06-21 | 16.19 | $16.20 | 349348 |
| 2023-06-20 | 16.18 | $16.27 | 234300 |
| 2023-06-16 | 16.17 | $16.27 | 263900 |
| 2023-06-15 | 16.15 | $16.21 | 242824 |
| 2023-06-14 | 16.14 | $16.08 | 360431 |
| 2023-06-13 | 16.14 | $16.38 | 503100 |
| 2023-06-12 | 16.12 | $16.39 | 155400 |
| 2023-06-09 | 16.09 | $16.26 | 147616 |
| 2023-06-08 | 16.07 | $16.27 | 176144 |
| 2023-06-07 | 16.05 | $16.14 | 272207 |
| 2023-06-06 | 16.05 | $16.19 | 323200 |
| 2023-06-05 | 16.04 | $16.24 | 165416 |
| 2023-06-02 | 16.03 | $16.21 | 156300 |
| 2023-06-01 | 16.03 | $15.98 | 172400 |
| 2023-05-31 | 16.04 | $15.75 | 218500 |
| 2023-05-30 | 16.08 | $15.70 | 335020 |
| 2023-05-26 | 16.13 | $15.83 | 150600 |
| 2023-05-25 | 16.17 | $15.79 | 211200 |
| 2023-05-24 | 16.21 | $15.97 | 249744 |
| 2023-05-23 | 16.24 | $16.12 | 168837 |
| 2023-05-22 | 16.25 | $16.27 | 131200 |
| 2023-05-19 | 16.25 | $16.19 | 249213 |
| 2023-05-18 | 16.26 | $16.15 | 148248 |
| 2023-05-17 | 16.28 | $16.21 | 177216 |
| 2023-05-16 | 16.29 | $16.16 | 171800 |
| 2023-05-15 | 16.30 | $16.23 | 122240 |
| 2023-05-12 | 16.32 | $16.12 | 132700 |
| 2023-05-11 | 16.34 | $16.32 | 119537 |
| 2023-05-10 | 16.35 | $16.37 | 133820 |
| 2023-05-09 | 16.35 | $16.32 | 154449 |
| 2023-05-08 | 16.36 | $16.39 | 175800 |
| 2023-05-05 | 16.37 | $16.41 | 235235 |
| 2023-05-04 | 16.37 | $16.24 | 222300 |
| 2023-05-03 | 16.40 | $16.33 | 226800 |
| 2023-05-02 | 16.41 | $16.33 | 279645 |
| 2023-05-01 | 16.43 | $16.44 | 179249 |
| 2023-04-28 | 16.44 | $16.25 | 216200 |
| 2023-04-27 | 16.46 | $16.14 | 279029 |
| 2023-04-26 | 16.50 | $16.10 | 225700 |
| 2023-04-25 | 16.54 | $16.31 | 180627 |
| 2023-04-24 | 16.55 | $16.51 | 120900 |
| 2023-04-21 | 16.54 | $16.44 | 121907 |
| 2023-04-20 | 16.53 | $16.43 | 105864 |
| 2023-04-19 | 16.52 | $16.54 | 175300 |
| 2023-04-18 | 16.49 | $16.47 | 212100 |
| 2023-04-17 | 16.47 | $16.56 | 218508 |
| 2023-04-14 | 16.43 | $16.62 | 188603 |
| 2023-04-13 | 16.38 | $16.68 | 271246 |
| 2023-04-12 | 16.32 | $16.73 | 269335 |
| 2023-04-11 | 16.24 | $16.80 | 270910 |
| 2023-04-10 | 16.16 | $16.81 | 340600 |
| 2023-04-06 | 16.06 | $16.60 | 189600 |
| 2023-04-05 | 15.99 | $16.54 | 345642 |
| 2023-04-04 | 15.91 | $16.49 | 307125 |
| 2023-04-03 | 15.84 | $16.76 | 235211 |
| 2023-03-31 | 15.74 | $16.71 | 2.6M |
| 2023-03-30 | 15.64 | $16.19 | 272500 |
| 2023-03-29 | 15.59 | $15.93 | 360200 |
| 2023-03-28 | 15.56 | $15.74 | 497600 |
| 2023-03-27 | 15.56 | $15.76 | 351930 |
| 2023-03-24 | 15.55 | $15.38 | 284504 |
| 2023-03-23 | 15.58 | $15.22 | 317900 |
| 2023-03-22 | 15.62 | $15.57 | 299200 |
| 2023-03-21 | 15.64 | $15.56 | 232529 |
| 2023-03-20 | 15.66 | $15.45 | 319100 |
| 2023-03-17 | 15.69 | $15.29 | 351100 |
| 2023-03-16 | 15.75 | $15.57 | 284800 |
| 2023-03-15 | 15.78 | $15.41 | 475215 |
| 2023-03-14 | 15.83 | $15.54 | 282546 |
| 2023-03-13 | 15.88 | $15.56 | 295532 |
| 2023-03-10 | 15.92 | $15.45 | 822710 |
| 2023-03-09 | 15.98 | $15.68 | 500141 |
| 2023-03-08 | 16.03 | $15.86 | 215346 |
| 2023-03-07 | 16.06 | $15.94 | 287501 |
| 2023-03-06 | 16.08 | $16.16 | 213200 |
| 2023-03-03 | 16.09 | $16.18 | 203300 |
| 2023-03-02 | 16.10 | $15.90 | 408544 |
| 2023-03-01 | 16.14 | $15.86 | 383200 |
| 2023-02-28 | 16.19 | $15.91 | 357210 |
| 2023-02-27 | 16.24 | $15.87 | 203331 |
| 2023-02-24 | 16.29 | $15.77 | 291202 |
| 2023-02-23 | 16.36 | $15.95 | 217900 |
| 2023-02-22 | 16.41 | $15.96 | 181500 |
| 2023-02-21 | 16.47 | $16.01 | 179400 |
| 2023-02-17 | 16.52 | $16.35 | 336170 |
| 2023-02-16 | 16.54 | $16.46 | 408500 |
| 2023-02-15 | 16.55 | $16.38 | 308243 |
| 2023-02-14 | 16.57 | $16.26 | 377446 |
| 2023-02-13 | 16.60 | $16.41 | 290800 |
| 2023-02-10 | 16.61 | $16.36 | 179800 |
| 2023-02-09 | 16.63 | $16.37 | 150300 |
| 2023-02-08 | 16.65 | $16.63 | 204700 |
| 2023-02-07 | 16.63 | $16.77 | 408900 |
| 2023-02-06 | 16.61 | $16.63 | 310120 |
| 2023-02-03 | 16.59 | $16.99 | 339000 |
| 2023-02-02 | 16.53 | $16.84 | 373500 |
| 2023-02-01 | 16.49 | $16.80 | 361300 |
| 2023-01-31 | 16.44 | $16.59 | 491521 |
| 2023-01-30 | 16.40 | $16.51 | 396100 |
| 2023-01-27 | 16.37 | $16.71 | 302700 |
| 2023-01-26 | 16.31 | $16.61 | 467900 |
| 2023-01-25 | 16.26 | $16.60 | 351800 |
| 2023-01-24 | 16.20 | $16.49 | 371437 |
| 2023-01-23 | 16.15 | $16.59 | 480600 |
| 2023-01-20 | 16.08 | $16.51 | 338816 |
| 2023-01-19 | 16.02 | $16.34 | 356106 |
| 2023-01-18 | 15.97 | $16.24 | 353535 |
| 2023-01-17 | 15.92 | $16.28 | 360747 |
| 2023-01-13 | 15.87 | $16.26 | 332338 |
| 2023-01-12 | 15.82 | $16.21 | 358800 |
| 2023-01-11 | 15.77 | $16.32 | 243700 |
| 2023-01-10 | 15.71 | $16.09 | 399800 |
| 2023-01-09 | 15.67 | $15.95 | 464508 |
| 2023-01-06 | 15.64 | $16.04 | 371700 |
| 2023-01-05 | 15.61 | $15.87 | 357229 |
| 2023-01-04 | 15.59 | $15.91 | 402300 |
| 2023-01-03 | 15.57 | $15.69 | 298300 |
| 2022-12-30 | 15.57 | $15.43 | 1.1M |
| 2022-12-29 | 15.61 | $15.38 | 1.0M |
| 2022-12-28 | 15.65 | $15.16 | 1.4M |
| 2022-12-27 | 15.72 | $15.44 | 1.0M |
| 2022-12-23 | 15.76 | $15.64 | 627267 |
| 2022-12-22 | 15.79 | $15.70 | 864539 |
| 2022-12-21 | 15.81 | $15.50 | 822100 |
| 2022-12-20 | 15.85 | $15.32 | 1.1M |
| 2022-12-19 | 15.91 | $15.37 | 1.1M |
| 2022-12-16 | 15.96 | $15.49 | 685103 |
| 2022-12-15 | 16.00 | $15.68 | 635132 |
| 2022-12-14 | 16.02 | $16.05 | 918230 |
| 2022-12-13 | 16.01 | $16.03 | 973300 |
| 2022-12-12 | 15.99 | $16.02 | 515200 |
| 2022-12-09 | 15.97 | $15.87 | 443700 |
| 2022-12-08 | 15.97 | $15.99 | 567400 |
| 2022-12-07 | 15.95 | $15.92 | 886131 |
| 2022-12-06 | 15.93 | $16.07 | 532035 |
| 2022-12-05 | 15.90 | $16.27 | 506700 |
| 2022-12-02 | 15.84 | $16.53 | 488320 |
| 2022-12-01 | 15.75 | $16.43 | 443900 |
| 2022-11-30 | 15.67 | $16.30 | 551200 |
| 2022-11-29 | 15.60 | $15.87 | 364435 |
| 2022-11-28 | 15.56 | $15.88 | 510308 |
| 2022-11-25 | 15.52 | $15.99 | 205200 |
| 2022-11-23 | 15.47 | $15.73 | 378000 |
| 2022-11-22 | 15.45 | $15.65 | 471446 |
| 2022-11-21 | 15.43 | $15.44 | 528832 |
| 2022-11-18 | 15.42 | $15.32 | 411800 |
| 2022-11-17 | 15.43 | $15.25 | 474854 |
| 2022-11-16 | 15.44 | $15.23 | 732100 |
| 2022-11-15 | 15.44 | $15.51 | 637400 |
| 2022-11-14 | 15.42 | $15.66 | 351100 |
| 2022-11-11 | 15.38 | $15.86 | 461000 |
| 2022-11-10 | 15.32 | $15.74 | 333400 |
| 2022-11-09 | 15.26 | $15.18 | 244627 |
| 2022-11-08 | 15.26 | $15.30 | 513329 |
| 2022-11-07 | 15.24 | $15.33 | 376700 |
| 2022-11-04 | 15.22 | $15.26 | 345000 |
| 2022-11-03 | 15.20 | $15.15 | 366300 |
| 2022-11-02 | 15.20 | $15.37 | 415200 |
| 2022-11-01 | 15.17 | $15.58 | 377621 |
| 2022-10-31 | 15.13 | $15.60 | 497236 |
| 2022-10-28 | 15.08 | $15.74 | 281900 |
| 2022-10-27 | 15.02 | $15.33 | 475200 |
| 2022-10-26 | 14.99 | $15.53 | 402000 |
| 2022-10-25 | 14.94 | $15.19 | 326904 |
| 2022-10-24 | 14.92 | $14.82 | 426347 |
| 2022-10-21 | 14.94 | $14.80 | 287000 |
| 2022-10-20 | 14.95 | $14.50 | 455300 |
| 2022-10-19 | 15.00 | $14.76 | 403046 |
| 2022-10-18 | 15.03 | $15.07 | 442026 |
| 2022-10-17 | 15.02 | $14.90 | 426200 |
| 2022-10-14 | 15.04 | $14.81 | 569523 |
| 2022-10-13 | 15.07 | $14.82 | 362100 |
| 2022-10-12 | 15.11 | $14.85 | 387114 |
| 2022-10-11 | 15.15 | $14.84 | 412004 |
| 2022-10-10 | 15.20 | $14.80 | 413600 |
| 2022-10-07 | 15.26 | $15.14 | 302311 |
| 2022-10-06 | 15.30 | $15.47 | 379913 |
| 2022-10-05 | 15.31 | $15.76 | 321400 |
| 2022-10-04 | 15.30 | $15.61 | 405519 |
| 2022-10-03 | 15.31 | $15.26 | 246705 |
| 2022-09-30 | 15.35 | $14.93 | 365427 |
| 2022-09-29 | 15.44 | $14.91 | 311213 |
| 2022-09-28 | 15.53 | $15.23 | 393404 |
| 2022-09-27 | 15.60 | $14.59 | 575437 |
| 2022-09-26 | 15.73 | $14.56 | 758800 |
| 2022-09-23 | 15.88 | $14.65 | 680816 |
| 2022-09-22 | 16.03 | $15.09 | 400000 |
| 2022-09-21 | 16.15 | $15.35 | 421143 |
| 2022-09-20 | 16.25 | $15.42 | 413100 |
| 2022-09-19 | 16.34 | $15.60 | 434716 |
| 2022-09-16 | 16.43 | $15.98 | 273811 |
| 2022-09-15 | 16.49 | $16.16 | 336100 |
| 2022-09-14 | 16.53 | $16.18 | 328300 |
| 2022-09-13 | 16.58 | $16.30 | 192513 |
| 2022-09-12 | 16.62 | $16.89 | 287849 |
| 2022-09-09 | 16.61 | $16.93 | 255000 |
| 2022-09-08 | 16.60 | $16.92 | 304635 |
| 2022-09-07 | 16.59 | $16.44 | 412957 |
| 2022-09-06 | 16.63 | $16.07 | 496000 |
| 2022-09-02 | 16.71 | $16.38 | 254829 |
| 2022-09-01 | 16.77 | $16.49 | 191713 |
| 2022-08-31 | 16.83 | $16.31 | 263713 |
| 2022-08-30 | 16.90 | $16.25 | 264616 |
| 2022-08-29 | 16.98 | $16.36 | 290100 |
| 2022-08-26 | 17.06 | $16.40 | 331600 |
| 2022-08-25 | 17.13 | $17.02 | 165900 |
| 2022-08-24 | 17.15 | $16.94 | 298900 |
| 2022-08-23 | 17.18 | $16.76 | 394605 |
| 2022-08-22 | 17.22 | $16.65 | 323200 |
| 2022-08-19 | 17.27 | $16.86 | 207700 |
| 2022-08-18 | 17.31 | $17.00 | 367114 |
| 2022-08-17 | 17.33 | $17.12 | 359914 |
| 2022-08-16 | 17.34 | $17.63 | 270700 |
| 2022-08-15 | 17.29 | $17.69 | 323000 |
| 2022-08-12 | 17.24 | $17.38 | 230445 |
| 2022-08-11 | 17.21 | $17.31 | 280000 |
| 2022-08-10 | 17.18 | $17.68 | 328800 |
| 2022-08-09 | 17.11 | $17.04 | 296500 |
| 2022-08-08 | 17.09 | $17.37 | 347700 |
| 2022-08-05 | 17.04 | $17.59 | 279312 |
| 2022-08-04 | 16.97 | $17.42 | 274722 |
| 2022-08-03 | 16.91 | $17.37 | 472941 |
| 2022-08-02 | 16.86 | $16.96 | 478500 |
| 2022-08-01 | 16.84 | $16.95 | 468303 |
| 2022-07-29 | 16.82 | $16.99 | 545620 |
| 2022-07-28 | 16.80 | $17.33 | 346600 |
| 2022-07-27 | 16.74 | $17.04 | 209012 |
| 2022-07-26 | 16.70 | $16.84 | 421300 |
| 2022-07-25 | 16.68 | $16.64 | 305031 |
| 2022-07-22 | 16.68 | $16.94 | 355700 |
| 2022-07-21 | 16.64 | $16.91 | 393947 |
| 2022-07-20 | 16.59 | $17.14 | 175700 |
| 2022-07-19 | 16.52 | $16.98 | 356100 |
| 2022-07-18 | 16.45 | $16.42 | 318731 |
| 2022-07-15 | 16.43 | $16.38 | 217232 |
| 2022-07-14 | 16.41 | $16.02 | 395000 |
| 2022-07-13 | 16.42 | $16.35 | 336445 |
| 2022-07-12 | 16.40 | $16.32 | 191200 |
| 2022-07-11 | 16.38 | $16.48 | 455600 |
| 2022-07-08 | 16.35 | $17.06 | 210539 |
| 2022-07-07 | 16.26 | $17.00 | 483144 |
| 2022-07-06 | 16.18 | $17.02 | 274213 |
| 2022-07-05 | 16.10 | $16.87 | 208700 |
| 2022-07-01 | 16.03 | $16.79 | 240900 |
| 2022-06-30 | 15.97 | $16.43 | 450009 |
| 2022-06-29 | 15.95 | $16.31 | 423604 |
| 2022-06-28 | 15.94 | $15.98 | 467402 |
| 2022-06-27 | 15.97 | $16.20 | 270000 |
| 2022-06-24 | 15.97 | $16.18 | 298118 |
| 2022-06-23 | 15.98 | $15.61 | 419847 |
| 2022-06-22 | 16.04 | $15.31 | 339400 |
| 2022-06-21 | 16.14 | $15.28 | 493200 |
| 2022-06-17 | 16.24 | $15.37 | 417500 |
| 2022-06-16 | 16.33 | $15.20 | 470600 |
| 2022-06-15 | 16.45 | $15.68 | 479100 |
| 2022-06-14 | 16.52 | $15.31 | 485419 |
| 2022-06-13 | 16.63 | $15.90 | 740700 |
| 2022-06-10 | 16.68 | $16.40 | 204613 |
| 2022-06-09 | 16.68 | $16.75 | 285000 |
| 2022-06-08 | 16.63 | $17.27 | 277400 |
| 2022-06-07 | 16.53 | $17.29 | 484201 |
| 2022-06-06 | 16.43 | $16.98 | 384100 |
| 2022-06-03 | 16.35 | $16.97 | 239120 |
| 2022-06-02 | 16.27 | $17.08 | 409421 |
| 2022-06-01 | 16.19 | $16.89 | 505506 |
| 2022-05-31 | 16.12 | $16.72 | 753500 |
| 2022-05-27 | 16.08 | $16.77 | 706200 |
| 2022-05-26 | 16.04 | $16.34 | 612201 |
| 2022-05-25 | 16.04 | $15.82 | 679300 |
| 2022-05-24 | 16.11 | $16.04 | 450300 |
| 2022-05-23 | 16.16 | $16.05 | 439200 |
| 2022-05-20 | 16.22 | $15.98 | 443004 |
| 2022-05-19 | 16.29 | $15.97 | 454000 |
| 2022-05-18 | 16.39 | $15.90 | 553109 |
| 2022-05-17 | 16.50 | $16.41 | 569200 |
| 2022-05-16 | 16.58 | $15.54 | 477700 |
| 2022-05-13 | 16.75 | $15.50 | 586544 |
| 2022-05-12 | 16.95 | $15.28 | 587000 |
| 2022-05-11 | 17.18 | $15.21 | 483500 |
| 2022-05-10 | 17.44 | $15.62 | 802829 |
| 2022-05-09 | 17.68 | $15.91 | 480220 |
| 2022-05-06 | 17.91 | $16.99 | 391600 |
| 2022-05-05 | 18.05 | $17.18 | 315165 |
| 2022-05-04 | 18.19 | $18.03 | 324900 |
| 2022-05-03 | 18.26 | $17.55 | 482820 |
| 2022-05-02 | 18.38 | $17.58 | 394800 |
| 2022-04-29 | 18.52 | $17.48 | 435400 |
| 2022-04-28 | 18.68 | $17.70 | 446500 |
| 2022-04-27 | 18.83 | $17.65 | 345800 |
| 2022-04-26 | 18.99 | $17.70 | 378600 |
| 2022-04-25 | 19.16 | $18.29 | 329400 |
| 2022-04-22 | 19.28 | $18.30 | 311389 |
| 2022-04-21 | 19.40 | $18.90 | 287620 |
| 2022-04-20 | 19.46 | $19.12 | 274215 |
| 2022-04-19 | 19.51 | $19.05 | 354500 |
| 2022-04-18 | 19.56 | $18.46 | 541320 |
| 2022-04-14 | 19.68 | $18.86 | 496808 |
| 2022-04-13 | 19.76 | $19.17 | 352500 |
| 2022-04-12 | 19.81 | $19.03 | 371538 |
| 2022-04-11 | 19.87 | $19.28 | 463700 |
| 2022-04-08 | 19.90 | $20.18 | 175244 |
| 2022-04-07 | 19.83 | $20.31 | 277716 |
| 2022-04-06 | 19.75 | $20.08 | 407724 |
| 2022-04-05 | 19.68 | $20.09 | 370343 |
| 2022-04-04 | 19.60 | $20.36 | 386641 |
| 2022-04-01 | 19.49 | $20.40 | 231636 |
| 2022-03-31 | 19.38 | $20.06 | 252200 |
| 2022-03-30 | 19.29 | $19.96 | 406600 |
| 2022-03-29 | 19.21 | $19.69 | 429400 |
| 2022-03-28 | 19.16 | $19.60 | 229400 |
| 2022-03-25 | 19.13 | $19.57 | 292018 |
| 2022-03-24 | 19.10 | $19.51 | 381124 |
| 2022-03-23 | 19.07 | $19.00 | 273300 |
| 2022-03-22 | 19.09 | $19.37 | 459525 |
| 2022-03-21 | 19.08 | $19.39 | 198000 |
| 2022-03-18 | 19.07 | $19.80 | 306800 |
| 2022-03-17 | 19.02 | $19.29 | 327900 |
| 2022-03-16 | 19.02 | $18.73 | 334301 |
| 2022-03-15 | 19.09 | $18.11 | 471600 |
| 2022-03-14 | 19.23 | $17.96 | 360746 |
| 2022-03-11 | 19.40 | $18.56 | 227900 |
| 2022-03-10 | 19.52 | $18.74 | 403403 |
| 2022-03-09 | 19.65 | $19.21 | 244600 |
| 2022-03-08 | 19.73 | $18.51 | 550615 |
| 2022-03-07 | 19.91 | $18.88 | 401609 |
| 2022-03-04 | 20.06 | $19.45 | 343304 |
| 2022-03-03 | 20.17 | $19.74 | 344950 |
| 2022-03-02 | 20.26 | $20.14 | 288841 |
| 2022-03-01 | 20.32 | $19.99 | 269334 |
| 2022-02-28 | 20.41 | $20.25 | 225300 |
| 2022-02-25 | 20.47 | $20.08 | 255600 |
| 2022-02-24 | 20.55 | $19.57 | 606400 |
| 2022-02-23 | 20.68 | $19.00 | 357508 |
| 2022-02-22 | 20.88 | $19.46 | 305833 |
| 2022-02-18 | 21.03 | $19.76 | 327305 |
| 2022-02-17 | 21.16 | $20.11 | 235317 |
| 2022-02-16 | 21.27 | $20.89 | 352736 |
| 2022-02-15 | 21.30 | $20.72 | 204211 |
| 2022-02-14 | 21.35 | $20.33 | 236906 |
| 2022-02-11 | 21.45 | $20.82 | 226138 |
| 2022-02-10 | 21.51 | $21.48 | 374000 |
| 2022-02-09 | 21.52 | $22.16 | 200200 |
| 2022-02-08 | 21.48 | $21.65 | 208929 |
| 2022-02-07 | 21.49 | $22.02 | 249800 |
| 2022-02-04 | 21.47 | $21.75 | 218837 |
| 2022-02-03 | 21.50 | $21.75 | 176500 |
| 2022-02-02 | 21.53 | $22.23 | 197700 |
| 2022-02-01 | 21.53 | $22.16 | 210000 |
| 2022-01-31 | 21.55 | $21.60 | 392715 |
| 2022-01-28 | 21.65 | $20.60 | 380532 |
| 2022-01-27 | 21.86 | $20.48 | 770618 |
| 2022-01-26 | 22.10 | $20.22 | 448542 |
| 2022-01-25 | 22.40 | $20.40 | 396800 |
| 2022-01-24 | 22.69 | $20.86 | 731222 |
| 2022-01-21 | 22.97 | $20.41 | 401203 |
| 2022-01-20 | 23.31 | $21.20 | 418746 |
| 2022-01-19 | 23.58 | $21.43 | 251618 |
| 2022-01-18 | 23.85 | $21.62 | 348100 |
| 2022-01-14 | 24.11 | $22.48 | 306335 |
| 2022-01-13 | 24.29 | $23.03 | 192800 |
| 2022-01-12 | 24.42 | $23.90 | 195300 |
| 2022-01-11 | 24.47 | $23.94 | 142700 |
| 2022-01-10 | 24.51 | $23.60 | 202200 |
| 2022-01-07 | 24.58 | $23.61 | 264046 |
| 2022-01-06 | 24.64 | $23.99 | 180908 |
| 2022-01-05 | 24.67 | $24.18 | 263000 |
| 2022-01-04 | 24.67 | $25.06 | 229700 |
| 2022-01-03 | 24.58 | $25.59 | 153019 |
| 2021-12-31 | 24.43 | $25.36 | 212200 |
| 2021-12-30 | 24.29 | $25.06 | 232315 |
| 2021-12-29 | 24.18 | $25.08 | 271305 |
| 2021-12-28 | 24.06 | $24.99 | 250000 |
| 2021-12-27 | 23.95 | $25.18 | 446800 |
| 2021-12-23 | 23.81 | $25.21 | 283200 |
| 2021-12-22 | 23.68 | $24.58 | 234442 |
| 2021-12-21 | 23.60 | $24.07 | 247549 |
| 2021-12-20 | 23.58 | $23.81 | 296400 |
| 2021-12-17 | 23.59 | $24.12 | 256300 |
| 2021-12-16 | 23.59 | $23.68 | 395300 |
| 2021-12-15 | 23.63 | $23.57 | 511100 |
| 2021-12-14 | 23.71 | $22.88 | 298101 |
| 2021-12-13 | 23.87 | $23.27 | 236100 |
| 2021-12-10 | 24.00 | $22.99 | 284500 |
| 2021-12-09 | 24.19 | $23.27 | 530608 |
| 2021-12-08 | 24.37 | $23.43 | 891829 |
| 2021-12-07 | 24.55 | $23.44 | 383242 |
| 2021-12-06 | 24.75 | $22.88 | 483945 |
| 2021-12-03 | 25.03 | $23.10 | 494700 |
| 2021-12-02 | 25.31 | $23.57 | 430210 |
| 2021-12-01 | 25.56 | $23.98 | 214100 |
| 2021-11-30 | 25.79 | $24.29 | 250221 |
| 2021-11-29 | 26.00 | $24.81 | 152400 |
| 2021-11-26 | 26.17 | $24.74 | 134300 |
| 2021-11-24 | 26.36 | $24.99 | 200400 |
| 2021-11-23 | 26.53 | $24.78 | 244600 |
| 2021-11-22 | 26.73 | $25.37 | 247716 |
| 2021-11-19 | 26.88 | $25.85 | 172500 |
| 2021-11-18 | 27.00 | $26.06 | 226800 |
| 2021-11-17 | 27.09 | $26.38 | 139837 |
| 2021-11-16 | 27.16 | $26.77 | 202939 |
| 2021-11-15 | 27.19 | $26.76 | 123502 |
| 2021-11-12 | 27.23 | $27.15 | 132000 |
| 2021-11-11 | 27.23 | $27.17 | 114900 |
| 2021-11-10 | 27.23 | $27.20 | 141032 |
| 2021-11-09 | 27.22 | $27.58 | 110036 |
| 2021-11-08 | 27.18 | $27.55 | 132700 |
| 2021-11-05 | 27.13 | $27.70 | 152100 |
| 2021-11-04 | 27.08 | $27.65 | 164200 |
| 2021-11-03 | 27.03 | $27.63 | 133500 |
| 2021-11-02 | 26.98 | $27.24 | 139800 |
| 2021-11-01 | 26.96 | $27.19 | 176331 |
| 2021-10-29 | 26.96 | $26.75 | 137400 |
| 2021-10-28 | 27.00 | $26.68 | 146200 |
| 2021-10-27 | 27.04 | $26.26 | 224107 |
| 2021-10-26 | 27.13 | $26.67 | 207331 |
| 2021-10-25 | 27.18 | $26.99 | 118835 |
| 2021-10-22 | 27.20 | $27.06 | 136243 |
| 2021-10-21 | 27.22 | $26.96 | 244725 |
| 2021-10-20 | 27.24 | $26.90 | 287200 |
| 2021-10-19 | 27.28 | $27.27 | 104600 |
| 2021-10-18 | 27.29 | $27.29 | 68908 |
| 2021-10-15 | 27.29 | $27.34 | 115617 |
| 2021-10-14 | 27.29 | $27.07 | 205047 |
| 2021-10-13 | 27.32 | $27.07 | 114533 |
| 2021-10-12 | 27.36 | $26.91 | 106519 |
| 2021-10-11 | 27.42 | $27.22 | 98833 |
| 2021-10-08 | 27.46 | $27.78 | 53700 |
| 2021-10-07 | 27.44 | $27.95 | 99841 |
| 2021-10-06 | 27.42 | $27.60 | 123300 |
| 2021-10-05 | 27.43 | $27.39 | 113316 |
| 2021-10-04 | 27.48 | $27.21 | 152644 |
| 2021-10-01 | 27.56 | $27.45 | 194220 |
| 2021-09-30 | 27.62 | $26.98 | 133709 |
| 2021-09-29 | 27.73 | $26.88 | 168443 |
| 2021-09-28 | 27.87 | $26.65 | 215613 |
| 2021-09-27 | 28.04 | $26.97 | 192305 |
| 2021-09-24 | 28.18 | $27.40 | 187800 |
| 2021-09-23 | 28.28 | $27.74 | 155400 |
| 2021-09-22 | 28.36 | $27.77 | 94000 |
| 2021-09-21 | 28.43 | $27.58 | 71900 |
| 2021-09-20 | 28.53 | $27.47 | 153600 |
| 2021-09-17 | 28.64 | $27.98 | 107332 |
| 2021-09-16 | 28.71 | $28.28 | 55200 |
| 2021-09-15 | 28.75 | $28.14 | 95100 |
| 2021-09-14 | 28.81 | $28.05 | 123916 |
| 2021-09-13 | 28.88 | $28.51 | 71928 |
| 2021-09-10 | 28.91 | $28.82 | 60800 |
| 2021-09-09 | 28.92 | $28.95 | 67500 |
| 2021-09-08 | 28.91 | $29.28 | 79206 |
| 2021-09-07 | 28.88 | $29.51 | 102400 |
| 2021-09-03 | 28.82 | $29.69 | 108928 |
| 2021-09-02 | 28.75 | $29.24 | 104100 |
| 2021-09-01 | 28.72 | $29.16 | 138832 |
| 2021-08-31 | 28.70 | $28.74 | 107112 |
| 2021-08-30 | 28.72 | $28.58 | 138608 |
| 2021-08-27 | 28.76 | $28.25 | 138101 |
| 2021-08-26 | 28.82 | $28.00 | 158349 |
| 2021-08-25 | 28.91 | $28.53 | 130200 |
| 2021-08-24 | 28.95 | $28.24 | 186610 |
| 2021-08-23 | 29.02 | $28.74 | 119135 |
| 2021-08-20 | 29.03 | $28.69 | 61407 |
| 2021-08-19 | 29.05 | $28.38 | 77600 |
| 2021-08-18 | 29.10 | $28.81 | 102700 |
| 2021-08-17 | 29.10 | $28.96 | 89100 |
| 2021-08-16 | 29.09 | $28.97 | 71345 |
| 2021-08-13 | 29.07 | $29.12 | 52100 |
| 2021-08-12 | 29.04 | $29.45 | 98710 |
| 2021-08-11 | 28.97 | $29.54 | 116815 |
| 2021-08-10 | 28.89 | $29.68 | 88800 |
| 2021-08-09 | 28.80 | $29.87 | 98500 |
| 2021-08-06 | 28.69 | $29.69 | 131400 |
| 2021-08-05 | 28.59 | $29.52 | 117203 |
| 2021-08-04 | 28.51 | $29.16 | 106600 |
| 2021-08-03 | 28.46 | $28.81 | 140000 |
| 2021-08-02 | 28.45 | $28.62 | 126600 |
| 2021-07-30 | 28.47 | $28.36 | 90141 |
| 2021-07-29 | 28.51 | $28.20 | 109538 |
| 2021-07-28 | 28.58 | $28.00 | 126201 |
| 2021-07-27 | 28.66 | $27.78 | 101012 |
| 2021-07-26 | 28.78 | $28.08 | 117900 |
| 2021-07-23 | 28.87 | $28.51 | 115435 |
| 2021-07-22 | 28.92 | $28.46 | 74712 |
| 2021-07-21 | 28.98 | $28.49 | 81500 |
| 2021-07-20 | 29.03 | $28.50 | 96845 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
15.49
2026-07-17
Close Price
$15.27
Vol: 110416
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
13.17
Average
16.73
Maximum
29.31
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 15.49 | $15.27 | 110416 |
| 2026-07-16 | 15.51 | $15.23 | 163025 |
| 2026-07-15 | 15.54 | $15.23 | 129421 |
| 2026-07-14 | 15.56 | $15.21 | 195700 |
| 2026-07-13 | 15.60 | $15.37 | 351652 |
| 2026-07-10 | 15.61 | $15.48 | 129712 |
| 2026-07-09 | 15.59 | $15.65 | 138912 |
| 2026-07-08 | 15.52 | $15.62 | 123900 |
| 2026-07-07 | 15.46 | $15.74 | 150516 |
| 2026-07-06 | 15.35 | $15.66 | 210800 |
| 2026-07-02 | 15.25 | $15.71 | 151300 |
| 2026-07-01 | 15.11 | $15.42 | 155200 |
| 2026-06-30 | 15.01 | $15.35 | 329401 |
| 2026-06-29 | 14.91 | $15.33 | 131043 |
| 2026-06-26 | 14.79 | $15.13 | 147510 |
| 2026-06-25 | 14.70 | $15.00 | 231900 |
| 2026-06-24 | 14.62 | $14.81 | 175928 |
| 2026-06-23 | 14.56 | $14.69 | 237000 |
| 2026-06-22 | 14.53 | $14.60 | 337216 |
| 2026-06-18 | 14.50 | $14.55 | 219719 |
| 2026-06-17 | 14.48 | $14.55 | 229200 |
| 2026-06-16 | 14.45 | $14.55 | 133300 |
| 2026-06-15 | 14.42 | $14.52 | 147300 |
| 2026-06-12 | 14.39 | $14.54 | 131900 |
| 2026-06-11 | 14.35 | $14.44 | 155649 |
| 2026-06-10 | 14.33 | $14.25 | 154025 |
| 2026-06-09 | 14.34 | $14.29 | 107339 |
| 2026-06-08 | 14.35 | $14.22 | 131735 |
| 2026-06-05 | 14.37 | $14.33 | 177730 |
| 2026-06-04 | 14.37 | $14.47 | 151300 |
| 2026-06-03 | 14.34 | $14.32 | 170100 |
| 2026-06-02 | 14.34 | $14.40 | 290371 |
| 2026-06-01 | 14.32 | $14.56 | 263238 |
| 2026-05-29 | 14.26 | $14.69 | 281400 |
| 2026-05-28 | 14.17 | $14.54 | 217200 |
| 2026-05-27 | 14.09 | $14.18 | 246343 |
| 2026-05-26 | 14.08 | $14.28 | 139300 |
| 2026-05-22 | 14.04 | $14.18 | 108428 |
| 2026-05-21 | 14.02 | $14.15 | 118646 |
| 2026-05-20 | 14.01 | $14.18 | 199700 |
| 2026-05-19 | 13.98 | $13.84 | 146600 |
| 2026-05-18 | 14.02 | $13.77 | 244091 |
| 2026-05-15 | 14.09 | $13.85 | 252636 |
| 2026-05-14 | 14.15 | $14.24 | 282737 |
| 2026-05-13 | 14.14 | $14.27 | 229300 |
| 2026-05-12 | 14.12 | $14.17 | 165500 |
| 2026-05-11 | 14.11 | $14.12 | 175300 |
| 2026-05-08 | 14.12 | $14.18 | 239342 |
| 2026-05-07 | 14.12 | $14.08 | 147525 |
| 2026-05-06 | 14.14 | $14.21 | 128000 |
| 2026-05-05 | 14.13 | $14.11 | 130100 |
| 2026-05-04 | 14.15 | $14.05 | 144600 |
| 2026-05-01 | 14.18 | $14.08 | 277846 |
| 2026-04-30 | 14.21 | $14.23 | 203843 |
| 2026-04-29 | 14.21 | $14.01 | 231100 |
| 2026-04-28 | 14.26 | $14.00 | 156114 |
| 2026-04-27 | 14.32 | $14.15 | 244625 |
| 2026-04-24 | 14.36 | $14.09 | 200749 |
| 2026-04-23 | 14.42 | $14.24 | 123116 |
| 2026-04-22 | 14.45 | $14.42 | 162600 |
| 2026-04-21 | 14.46 | $14.41 | 136800 |
| 2026-04-20 | 14.46 | $14.54 | 114915 |
| 2026-04-17 | 14.44 | $14.63 | 195747 |
| 2026-04-16 | 14.40 | $14.51 | 166300 |
| 2026-04-15 | 14.37 | $14.65 | 103916 |
| 2026-04-14 | 14.32 | $14.77 | 244500 |
| 2026-04-13 | 14.22 | $14.46 | 144525 |
| 2026-04-10 | 14.18 | $14.37 | 182600 |
| 2026-04-09 | 14.15 | $14.47 | 124704 |
| 2026-04-08 | 14.10 | $14.43 | 218500 |
| 2026-04-07 | 14.04 | $14.23 | 155466 |
| 2026-04-06 | 14.03 | $14.28 | 141112 |
| 2026-04-02 | 13.99 | $14.36 | 131138 |
| 2026-04-01 | 13.94 | $14.50 | 364943 |
| 2026-03-31 | 13.85 | $14.36 | 429879 |
| 2026-03-30 | 13.78 | $13.80 | 258115 |
| 2026-03-27 | 13.82 | $13.76 | 353000 |
| 2026-03-26 | 13.87 | $14.04 | 236600 |
| 2026-03-25 | 13.87 | $14.00 | 388300 |
| 2026-03-24 | 13.89 | $13.81 | 218300 |
| 2026-03-23 | 13.95 | $13.85 | 251608 |
| 2026-03-20 | 14.01 | $13.76 | 210014 |
| 2026-03-19 | 14.10 | $13.95 | 273800 |
| 2026-03-18 | 14.17 | $13.92 | 248300 |
| 2026-03-17 | 14.26 | $14.15 | 281547 |
| 2026-03-16 | 14.32 | $14.09 | 246075 |
| 2026-03-13 | 14.40 | $13.95 | 239647 |
| 2026-03-12 | 14.53 | $14.17 | 284100 |
| 2026-03-11 | 14.63 | $14.48 | 195728 |
| 2026-03-10 | 14.68 | $14.61 | 130044 |
| 2026-03-09 | 14.72 | $14.53 | 191600 |
| 2026-03-06 | 14.78 | $14.53 | 220400 |
| 2026-03-05 | 14.85 | $14.60 | 189100 |
| 2026-03-04 | 14.91 | $14.90 | 257441 |
| 2026-03-03 | 14.93 | $14.68 | 263204 |
| 2026-03-02 | 14.99 | $14.98 | 282204 |
| 2026-02-27 | 15.00 | $15.03 | 167800 |
| 2026-02-26 | 15.00 | $15.09 | 162100 |
| 2026-02-25 | 15.00 | $15.05 | 186844 |
| 2026-02-24 | 14.99 | $15.08 | 174600 |
| 2026-02-23 | 14.98 | $14.98 | 207000 |
| 2026-02-20 | 15.00 | $14.98 | 260134 |
| 2026-02-19 | 15.01 | $15.05 | 150340 |
| 2026-02-18 | 15.01 | $14.99 | 334300 |
| 2026-02-17 | 15.03 | $14.92 | 325200 |
| 2026-02-13 | 15.06 | $14.97 | 183600 |
| 2026-02-12 | 15.09 | $14.93 | 284400 |
| 2026-02-11 | 15.14 | $15.08 | 168923 |
| 2026-02-10 | 15.15 | $15.07 | 191600 |
| 2026-02-09 | 15.18 | $15.07 | 181303 |
| 2026-02-06 | 15.21 | $15.05 | 374700 |
| 2026-02-05 | 15.24 | $14.88 | 409800 |
| 2026-02-04 | 15.32 | $15.13 | 264700 |
| 2026-02-03 | 15.36 | $15.26 | 333333 |
| 2026-02-02 | 15.38 | $15.30 | 386729 |
| 2026-01-30 | 15.39 | $15.21 | 188400 |
| 2026-01-29 | 15.42 | $15.20 | 294100 |
| 2026-01-28 | 15.46 | $15.25 | 297011 |
| 2026-01-27 | 15.50 | $15.44 | 168400 |
| 2026-01-26 | 15.50 | $15.45 | 282500 |
| 2026-01-23 | 15.49 | $15.54 | 242738 |
| 2026-01-22 | 15.47 | $15.74 | 321700 |
| 2026-01-21 | 15.40 | $15.56 | 226900 |
| 2026-01-20 | 15.36 | $15.24 | 288523 |
| 2026-01-16 | 15.37 | $15.36 | 1.6M |
| 2026-01-15 | 15.36 | $15.42 | 303200 |
| 2026-01-14 | 15.34 | $15.45 | 359300 |
| 2026-01-13 | 15.31 | $15.32 | 299702 |
| 2026-01-12 | 15.30 | $15.28 | 446100 |
| 2026-01-09 | 15.30 | $15.47 | 190000 |
| 2026-01-08 | 15.25 | $15.36 | 179200 |
| 2026-01-07 | 15.22 | $15.57 | 447723 |
| 2026-01-06 | 15.14 | $15.25 | 268400 |
| 2026-01-05 | 15.12 | $14.95 | 401946 |
| 2026-01-02 | 15.16 | $15.03 | 319532 |
| 2025-12-31 | 15.18 | $15.05 | 438200 |
| 2025-12-30 | 15.21 | $15.14 | 350700 |
| 2025-12-29 | 15.21 | $15.16 | 213105 |
| 2025-12-26 | 15.22 | $15.29 | 149500 |
| 2025-12-24 | 15.20 | $15.21 | 134133 |
| 2025-12-23 | 15.19 | $15.13 | 288746 |
| 2025-12-22 | 15.20 | $15.17 | 205100 |
| 2025-12-19 | 15.20 | $15.18 | 304249 |
| 2025-12-18 | 15.20 | $14.99 | 322635 |
| 2025-12-17 | 15.24 | $14.98 | 338746 |
| 2025-12-16 | 15.28 | $15.00 | 266155 |
| 2025-12-15 | 15.33 | $15.19 | 161036 |
| 2025-12-12 | 15.34 | $15.13 | 269416 |
| 2025-12-11 | 15.37 | $15.25 | 174028 |
| 2025-12-10 | 15.38 | $15.24 | 483104 |
| 2025-12-09 | 15.38 | $15.21 | 199378 |
| 2025-12-08 | 15.40 | $15.41 | 121408 |
| 2025-12-05 | 15.37 | $15.51 | 224103 |
| 2025-12-04 | 15.32 | $15.51 | 305944 |
| 2025-12-03 | 15.26 | $15.44 | 301737 |
| 2025-12-02 | 15.20 | $15.21 | 173400 |
| 2025-12-01 | 15.18 | $15.40 | 310015 |
| 2025-11-28 | 15.12 | $15.59 | 212500 |
| 2025-11-26 | 15.01 | $15.65 | 783214 |
| 2025-11-25 | 14.86 | $15.16 | 274400 |
| 2025-11-24 | 14.80 | $15.01 | 163000 |
| 2025-11-21 | 14.75 | $14.77 | 244000 |
| 2025-11-20 | 14.75 | $14.61 | 285800 |
| 2025-11-19 | 14.78 | $14.63 | 338500 |
| 2025-11-18 | 14.82 | $14.63 | 195400 |
| 2025-11-17 | 14.86 | $14.68 | 217600 |
| 2025-11-14 | 14.89 | $14.69 | 162100 |
| 2025-11-13 | 14.93 | $14.95 | 115779 |
| 2025-11-12 | 14.92 | $15.05 | 139900 |
| 2025-11-11 | 14.88 | $14.99 | 236743 |
| 2025-11-10 | 14.86 | $14.68 | 197044 |
| 2025-11-07 | 14.89 | $14.66 | 244702 |
| 2025-11-06 | 14.93 | $14.59 | 171200 |
| 2025-11-05 | 15.00 | $14.66 | 274700 |
| 2025-11-04 | 15.06 | $14.71 | 265160 |
| 2025-11-03 | 15.11 | $14.86 | 327700 |
| 2025-10-31 | 15.15 | $15.00 | 368900 |
| 2025-10-30 | 15.15 | $15.04 | 144300 |
| 2025-10-29 | 15.15 | $15.01 | 189900 |
| 2025-10-28 | 15.16 | $15.23 | 155128 |
| 2025-10-27 | 15.12 | $15.18 | 272224 |
| 2025-10-24 | 15.08 | $15.14 | 177200 |
| 2025-10-23 | 15.04 | $15.12 | 140600 |
| 2025-10-22 | 15.00 | $15.04 | 233608 |
| 2025-10-21 | 14.97 | $14.99 | 190663 |
| 2025-10-20 | 14.94 | $14.98 | 143100 |
| 2025-10-17 | 14.91 | $14.85 | 92140 |
| 2025-10-16 | 14.89 | $14.86 | 265600 |
| 2025-10-15 | 14.88 | $14.94 | 150845 |
| 2025-10-14 | 14.84 | $14.96 | 191031 |
| 2025-10-13 | 14.79 | $14.81 | 287603 |
| 2025-10-10 | 14.77 | $14.78 | 192723 |
| 2025-10-09 | 14.75 | $14.94 | 133600 |
| 2025-10-08 | 14.68 | $15.00 | 264400 |
| 2025-10-07 | 14.60 | $14.77 | 389400 |
| 2025-10-06 | 14.54 | $14.82 | 343318 |
| 2025-10-03 | 14.47 | $14.86 | 791530 |
| 2025-10-02 | 14.38 | $14.55 | 183336 |
| 2025-10-01 | 14.34 | $14.62 | 456500 |
| 2025-09-30 | 14.27 | $14.42 | 968300 |
| 2025-09-29 | 14.24 | $14.25 | 286700 |
| 2025-09-26 | 14.24 | $14.22 | 232600 |
| 2025-09-25 | 14.25 | $14.03 | 299900 |
| 2025-09-24 | 14.29 | $14.17 | 256793 |
| 2025-09-23 | 14.32 | $14.32 | 265220 |
| 2025-09-22 | 14.31 | $14.37 | 349337 |
| 2025-09-19 | 14.29 | $14.30 | 239931 |
| 2025-09-18 | 14.29 | $14.33 | 336611 |
| 2025-09-17 | 14.28 | $14.24 | 723746 |
| 2025-09-16 | 14.28 | $13.95 | 301248 |
| 2025-09-15 | 14.35 | $13.93 | 434404 |
| 2025-09-12 | 14.43 | $14.23 | 386826 |
| 2025-09-11 | 14.47 | $14.37 | 564600 |
| 2025-09-10 | 14.47 | $14.45 | 226718 |
| 2025-09-09 | 14.46 | $14.61 | 116425 |
| 2025-09-08 | 14.42 | $14.56 | 166900 |
| 2025-09-05 | 14.37 | $14.62 | 192714 |
| 2025-09-04 | 14.31 | $14.42 | 180306 |
| 2025-09-03 | 14.28 | $14.41 | 245900 |
| 2025-09-02 | 14.24 | $14.35 | 203909 |
| 2025-08-29 | 14.21 | $14.35 | 176700 |
| 2025-08-28 | 14.18 | $14.32 | 172832 |
| 2025-08-27 | 14.14 | $14.28 | 130647 |
| 2025-08-26 | 14.11 | $14.30 | 148300 |
| 2025-08-25 | 14.07 | $14.18 | 226230 |
| 2025-08-22 | 14.05 | $14.27 | 215126 |
| 2025-08-21 | 14.01 | $14.10 | 177200 |
| 2025-08-20 | 13.99 | $14.06 | 202700 |
| 2025-08-19 | 13.98 | $14.05 | 182300 |
| 2025-08-18 | 13.98 | $13.98 | 341500 |
| 2025-08-15 | 13.99 | $14.11 | 220700 |
| 2025-08-14 | 13.97 | $14.25 | 147500 |
| 2025-08-13 | 13.92 | $14.24 | 183700 |
| 2025-08-12 | 13.86 | $13.99 | 220500 |
| 2025-08-11 | 13.85 | $13.80 | 186849 |
| 2025-08-08 | 13.88 | $13.74 | 320925 |
| 2025-08-07 | 13.93 | $13.74 | 259600 |
| 2025-08-06 | 13.98 | $13.80 | 311200 |
| 2025-08-05 | 14.03 | $13.98 | 163235 |
| 2025-08-04 | 14.05 | $14.05 | 282600 |
| 2025-08-01 | 14.07 | $14.13 | 361400 |
| 2025-07-31 | 14.06 | $14.11 | 259634 |
| 2025-07-30 | 14.06 | $14.16 | 220348 |
| 2025-07-29 | 14.06 | $14.12 | 220100 |
| 2025-07-28 | 14.06 | $14.05 | 219224 |
| 2025-07-25 | 14.07 | $14.05 | 172537 |
| 2025-07-24 | 14.09 | $14.04 | 168325 |
| 2025-07-23 | 14.11 | $14.11 | 162200 |
| 2025-07-22 | 14.13 | $14.07 | 244711 |
| 2025-07-21 | 14.15 | $13.96 | 350900 |
| 2025-07-18 | 14.21 | $14.19 | 867817 |
| 2025-07-17 | 14.22 | $14.04 | 307000 |
| 2025-07-16 | 14.27 | $14.04 | 238700 |
| 2025-07-15 | 14.32 | $13.96 | 294000 |
| 2025-07-14 | 14.40 | $14.33 | 399816 |
| 2025-07-11 | 14.42 | $14.42 | 214930 |
| 2025-07-10 | 14.42 | $14.56 | 209739 |
| 2025-07-09 | 14.39 | $14.49 | 273100 |
| 2025-07-08 | 14.38 | $14.38 | 145600 |
| 2025-07-07 | 14.38 | $14.24 | 253543 |
| 2025-07-03 | 14.41 | $14.46 | 134900 |
| 2025-07-02 | 14.40 | $14.48 | 160300 |
| 2025-07-01 | 14.39 | $14.47 | 347200 |
| 2025-06-30 | 14.37 | $14.26 | 1.3M |
| 2025-06-27 | 14.40 | $14.42 | 326600 |
| 2025-06-26 | 14.40 | $14.35 | 245502 |
| 2025-06-25 | 14.41 | $14.43 | 284600 |
| 2025-06-24 | 14.41 | $14.48 | 189242 |
| 2025-06-23 | 14.40 | $14.21 | 215900 |
| 2025-06-20 | 14.44 | $14.15 | 167900 |
| 2025-06-18 | 14.51 | $14.21 | 173335 |
| 2025-06-17 | 14.57 | $14.24 | 288302 |
| 2025-06-16 | 14.63 | $14.44 | 158138 |
| 2025-06-13 | 14.66 | $14.41 | 118913 |
| 2025-06-12 | 14.71 | $14.75 | 118800 |
| 2025-06-11 | 14.68 | $14.69 | 166248 |
| 2025-06-10 | 14.67 | $14.67 | 238100 |
| 2025-06-09 | 14.65 | $14.63 | 332349 |
| 2025-06-06 | 14.65 | $14.80 | 395694 |
| 2025-06-05 | 14.60 | $14.85 | 324777 |
| 2025-06-04 | 14.54 | $14.78 | 137400 |
| 2025-06-03 | 14.48 | $14.68 | 275700 |
| 2025-06-02 | 14.43 | $14.67 | 340817 |
| 2025-05-30 | 14.37 | $14.60 | 302013 |
| 2025-05-29 | 14.32 | $14.34 | 167400 |
| 2025-05-28 | 14.32 | $14.17 | 118800 |
| 2025-05-27 | 14.35 | $14.25 | 170035 |
| 2025-05-23 | 14.38 | $14.28 | 80645 |
| 2025-05-22 | 14.39 | $14.23 | 123534 |
| 2025-05-21 | 14.43 | $14.39 | 145932 |
| 2025-05-20 | 14.43 | $14.65 | 203340 |
| 2025-05-19 | 14.38 | $14.55 | 182017 |
| 2025-05-16 | 14.34 | $14.49 | 98107 |
| 2025-05-15 | 14.31 | $14.34 | 161400 |
| 2025-05-14 | 14.30 | $14.52 | 346420 |
| 2025-05-13 | 14.26 | $14.42 | 287716 |
| 2025-05-12 | 14.23 | $14.56 | 235300 |
| 2025-05-09 | 14.16 | $14.14 | 165407 |
| 2025-05-08 | 14.18 | $14.27 | 237530 |
| 2025-05-07 | 14.17 | $14.24 | 237929 |
| 2025-05-06 | 14.16 | $14.06 | 240016 |
| 2025-05-05 | 14.19 | $14.60 | 155756 |
| 2025-05-02 | 14.12 | $14.61 | 175223 |
| 2025-05-01 | 14.03 | $14.61 | 332514 |
| 2025-04-30 | 13.93 | $14.69 | 284849 |
| 2025-04-29 | 13.79 | $14.29 | 135700 |
| 2025-04-28 | 13.72 | $14.15 | 170900 |
| 2025-04-25 | 13.68 | $14.08 | 146300 |
| 2025-04-24 | 13.64 | $14.05 | 156400 |
| 2025-04-23 | 13.60 | $13.92 | 216400 |
| 2025-04-22 | 13.58 | $13.66 | 195333 |
| 2025-04-21 | 13.63 | $13.48 | 338007 |
| 2025-04-17 | 13.71 | $13.66 | 300900 |
| 2025-04-16 | 13.78 | $13.99 | 264046 |
| 2025-04-15 | 13.80 | $13.95 | 353051 |
| 2025-04-14 | 13.82 | $14.20 | 331797 |
| 2025-04-11 | 13.80 | $13.94 | 353200 |
| 2025-04-10 | 13.84 | $13.55 | 314900 |
| 2025-04-09 | 13.97 | $14.03 | 831300 |
| 2025-04-08 | 14.01 | $13.39 | 714000 |
| 2025-04-07 | 14.21 | $13.25 | 803400 |
| 2025-04-04 | 14.47 | $13.61 | 804922 |
| 2025-04-03 | 14.69 | $14.31 | 496620 |
| 2025-04-02 | 14.81 | $14.74 | 249000 |
| 2025-04-01 | 14.86 | $14.60 | 549400 |
| 2025-03-31 | 14.95 | $14.90 | 1.1M |
| 2025-03-28 | 14.98 | $14.91 | 332428 |
| 2025-03-27 | 15.03 | $14.96 | 273925 |
| 2025-03-26 | 15.07 | $15.05 | 479208 |
| 2025-03-25 | 15.10 | $15.07 | 436142 |
| 2025-03-24 | 15.13 | $15.25 | 469506 |
| 2025-03-21 | 15.13 | $15.10 | 617300 |
| 2025-03-20 | 15.17 | $15.12 | 134400 |
| 2025-03-19 | 15.20 | $15.17 | 183814 |
| 2025-03-18 | 15.24 | $15.08 | 206800 |
| 2025-03-17 | 15.30 | $15.30 | 193600 |
| 2025-03-14 | 15.32 | $15.11 | 190006 |
| 2025-03-13 | 15.39 | $15.11 | 247600 |
| 2025-03-12 | 15.47 | $15.31 | 220800 |
| 2025-03-11 | 15.52 | $15.23 | 434600 |
| 2025-03-10 | 15.60 | $15.32 | 384413 |
| 2025-03-07 | 15.67 | $15.60 | 409047 |
| 2025-03-06 | 15.70 | $15.48 | 408000 |
| 2025-03-05 | 15.76 | $15.71 | 261322 |
| 2025-03-04 | 15.77 | $15.45 | 367500 |
| 2025-03-03 | 15.85 | $15.45 | 526244 |
| 2025-02-28 | 15.93 | $15.87 | 266000 |
| 2025-02-27 | 15.95 | $15.75 | 281914 |
| 2025-02-26 | 15.99 | $15.74 | 257500 |
| 2025-02-25 | 16.03 | $15.79 | 345955 |
| 2025-02-24 | 16.08 | $15.85 | 183734 |
| 2025-02-21 | 16.12 | $15.84 | 205524 |
| 2025-02-20 | 16.17 | $16.08 | 222600 |
| 2025-02-19 | 16.17 | $15.96 | 279600 |
| 2025-02-18 | 16.20 | $15.82 | 386900 |
| 2025-02-14 | 16.26 | $15.82 | 486316 |
| 2025-02-13 | 16.33 | $16.06 | 233039 |
| 2025-02-12 | 16.36 | $16.04 | 393245 |
| 2025-02-11 | 16.40 | $15.93 | 392900 |
| 2025-02-10 | 16.46 | $16.14 | 242100 |
| 2025-02-07 | 16.49 | $16.26 | 399113 |
| 2025-02-06 | 16.49 | $16.36 | 305733 |
| 2025-02-05 | 16.48 | $16.54 | 323600 |
| 2025-02-04 | 16.42 | $16.31 | 248100 |
| 2025-02-03 | 16.40 | $16.37 | 434269 |
| 2025-01-31 | 16.35 | $16.49 | 308339 |
| 2025-01-30 | 16.28 | $16.60 | 272611 |
| 2025-01-29 | 16.17 | $16.39 | 248400 |
| 2025-01-28 | 16.08 | $16.52 | 271203 |
| 2025-01-27 | 15.94 | $16.36 | 425341 |
| 2025-01-24 | 15.82 | $16.39 | 473231 |
| 2025-01-23 | 15.67 | $16.41 | 624600 |
| 2025-01-22 | 15.49 | $16.18 | 477621 |
| 2025-01-21 | 15.33 | $16.13 | 1.2M |
| 2025-01-17 | 15.15 | $15.27 | 348430 |
| 2025-01-16 | 15.13 | $15.25 | 358622 |
| 2025-01-15 | 15.11 | $15.26 | 537062 |
| 2025-01-14 | 15.08 | $15.27 | 541612 |
| 2025-01-13 | 15.04 | $15.45 | 608400 |
| 2025-01-10 | 14.97 | $15.35 | 752000 |
| 2025-01-08 | 14.90 | $15.52 | 1.1M |
| 2025-01-07 | 14.78 | $15.22 | 461797 |
| 2025-01-06 | 14.71 | $15.17 | 694910 |
| 2025-01-03 | 14.64 | $15.00 | 722861 |
| 2025-01-02 | 14.60 | $14.48 | 303403 |
| 2024-12-31 | 14.66 | $14.40 | 958526 |
| 2024-12-30 | 14.75 | $14.44 | 704214 |
| 2024-12-27 | 14.85 | $14.66 | 477300 |
| 2024-12-26 | 14.92 | $14.81 | 480831 |
| 2024-12-24 | 14.97 | $14.89 | 512300 |
| 2024-12-23 | 15.01 | $14.72 | 606933 |
| 2024-12-20 | 15.10 | $14.74 | 409448 |
| 2024-12-19 | 15.20 | $14.64 | 439230 |
| 2024-12-18 | 15.33 | $14.83 | 412690 |
| 2024-12-17 | 15.45 | $15.09 | 488031 |
| 2024-12-16 | 15.53 | $15.28 | 383305 |
| 2024-12-13 | 15.59 | $15.48 | 360300 |
| 2024-12-12 | 15.61 | $15.50 | 772635 |
| 2024-12-11 | 15.63 | $15.74 | 525444 |
| 2024-12-10 | 15.61 | $15.80 | 373956 |
| 2024-12-09 | 15.57 | $15.85 | 487247 |
| 2024-12-06 | 15.51 | $15.81 | 1.1M |
| 2024-12-05 | 15.44 | $15.38 | 339100 |
| 2024-12-04 | 15.46 | $15.57 | 307786 |
| 2024-12-03 | 15.45 | $15.54 | 382522 |
| 2024-12-02 | 15.43 | $15.75 | 306500 |
| 2024-11-29 | 15.38 | $15.66 | 215800 |
| 2024-11-27 | 15.33 | $15.56 | 401307 |
| 2024-11-26 | 15.29 | $15.40 | 493795 |
| 2024-11-25 | 15.29 | $15.34 | 229636 |
| 2024-11-22 | 15.29 | $15.26 | 310800 |
| 2024-11-21 | 15.32 | $15.14 | 231588 |
| 2024-11-20 | 15.38 | $15.02 | 326437 |
| 2024-11-19 | 15.47 | $15.04 | 313945 |
| 2024-11-18 | 15.57 | $15.22 | 189031 |
| 2024-11-15 | 15.65 | $15.26 | 602520 |
| 2024-11-14 | 15.74 | $15.58 | 277900 |
| 2024-11-13 | 15.77 | $15.73 | 277828 |
| 2024-11-12 | 15.78 | $15.84 | 266606 |
| 2024-11-11 | 15.77 | $16.03 | 241323 |
| 2024-11-08 | 15.71 | $15.96 | 142900 |
| 2024-11-07 | 15.66 | $15.85 | 225400 |
| 2024-11-06 | 15.62 | $15.83 | 239400 |
| 2024-11-05 | 15.58 | $15.70 | 277400 |
| 2024-11-04 | 15.56 | $15.62 | 214616 |
| 2024-11-01 | 15.56 | $15.79 | 280514 |
| 2024-10-31 | 15.52 | $15.43 | 227300 |
| 2024-10-30 | 15.56 | $15.52 | 184700 |
| 2024-10-29 | 15.58 | $15.50 | 234500 |
| 2024-10-28 | 15.60 | $15.55 | 228800 |
| 2024-10-25 | 15.62 | $15.54 | 149400 |
| 2024-10-24 | 15.65 | $15.52 | 201001 |
| 2024-10-23 | 15.69 | $15.53 | 200900 |
| 2024-10-22 | 15.73 | $15.70 | 151809 |
| 2024-10-21 | 15.74 | $15.67 | 144100 |
| 2024-10-18 | 15.76 | $15.70 | 115900 |
| 2024-10-17 | 15.77 | $15.67 | 165239 |
| 2024-10-16 | 15.80 | $15.84 | 208600 |
| 2024-10-15 | 15.79 | $15.80 | 218100 |
| 2024-10-14 | 15.80 | $15.91 | 165536 |
| 2024-10-11 | 15.78 | $15.79 | 170605 |
| 2024-10-10 | 15.78 | $15.71 | 98600 |
| 2024-10-09 | 15.80 | $15.74 | 151510 |
| 2024-10-08 | 15.81 | $15.70 | 126900 |
| 2024-10-07 | 15.84 | $15.75 | 178400 |
| 2024-10-04 | 15.86 | $15.89 | 222549 |
| 2024-10-03 | 15.85 | $15.76 | 180332 |
| 2024-10-02 | 15.87 | $15.81 | 125200 |
| 2024-10-01 | 15.89 | $15.89 | 385300 |
| 2024-09-30 | 15.89 | $15.84 | 290418 |
| 2024-09-27 | 15.90 | $15.76 | 271300 |
| 2024-09-26 | 15.92 | $15.79 | 188700 |
| 2024-09-25 | 15.95 | $15.72 | 178200 |
| 2024-09-24 | 15.99 | $15.83 | 178327 |
| 2024-09-23 | 16.02 | $16.02 | 101700 |
| 2024-09-20 | 16.02 | $16.01 | 163203 |
| 2024-09-19 | 16.01 | $16.12 | 231200 |
| 2024-09-18 | 15.98 | $15.93 | 165900 |
| 2024-09-17 | 15.98 | $15.87 | 173300 |
| 2024-09-16 | 15.99 | $15.83 | 126300 |
| 2024-09-13 | 16.02 | $16.05 | 168800 |
| 2024-09-12 | 16.00 | $15.96 | 125733 |
| 2024-09-11 | 16.00 | $16.04 | 164100 |
| 2024-09-10 | 15.98 | $15.95 | 219428 |
| 2024-09-09 | 15.98 | $16.03 | 229400 |
| 2024-09-06 | 15.96 | $15.77 | 164126 |
| 2024-09-05 | 15.99 | $15.86 | 223725 |
| 2024-09-04 | 16.01 | $16.02 | 313700 |
| 2024-09-03 | 15.99 | $15.93 | 204100 |
| 2024-08-30 | 15.99 | $16.06 | 194935 |
| 2024-08-29 | 15.96 | $16.07 | 217742 |
| 2024-08-28 | 15.92 | $15.92 | 128901 |
| 2024-08-27 | 15.91 | $15.99 | 290900 |
| 2024-08-26 | 15.88 | $16.08 | 145301 |
| 2024-08-23 | 15.83 | $15.91 | 145700 |
| 2024-08-22 | 15.81 | $15.80 | 110215 |
| 2024-08-21 | 15.80 | $15.91 | 175500 |
| 2024-08-20 | 15.77 | $15.66 | 148411 |
| 2024-08-19 | 15.78 | $15.72 | 119727 |
| 2024-08-16 | 15.79 | $15.56 | 126600 |
| 2024-08-15 | 15.83 | $15.64 | 171800 |
| 2024-08-14 | 15.85 | $15.91 | 138800 |
| 2024-08-13 | 15.83 | $15.94 | 220600 |
| 2024-08-12 | 15.79 | $15.81 | 227105 |
| 2024-08-09 | 15.78 | $15.85 | 172624 |
| 2024-08-08 | 15.75 | $15.83 | 262731 |
| 2024-08-07 | 15.72 | $15.46 | 216400 |
| 2024-08-06 | 15.77 | $15.54 | 242940 |
| 2024-08-05 | 15.80 | $15.39 | 293441 |
| 2024-08-02 | 15.87 | $15.81 | 221703 |
| 2024-08-01 | 15.86 | $16.07 | 428419 |
| 2024-07-31 | 15.80 | $15.96 | 295738 |
| 2024-07-30 | 15.75 | $15.78 | 285019 |
| 2024-07-29 | 15.73 | $15.53 | 188112 |
| 2024-07-26 | 15.75 | $15.68 | 183700 |
| 2024-07-25 | 15.75 | $15.68 | 228223 |
| 2024-07-24 | 15.74 | $15.64 | 213900 |
| 2024-07-23 | 15.75 | $15.75 | 194802 |
| 2024-07-22 | 15.72 | $15.81 | 148500 |
| 2024-07-19 | 15.69 | $15.70 | 1.3M |
| 2024-07-18 | 15.66 | $15.59 | 272200 |
| 2024-07-17 | 15.66 | $15.92 | 285100 |
| 2024-07-16 | 15.58 | $16.01 | 375800 |
| 2024-07-15 | 15.47 | $15.88 | 608700 |
| 2024-07-12 | 15.38 | $15.69 | 212000 |
| 2024-07-11 | 15.30 | $15.59 | 213900 |
| 2024-07-10 | 15.24 | $15.30 | 218125 |
| 2024-07-09 | 15.22 | $15.25 | 201900 |
| 2024-07-08 | 15.21 | $15.19 | 176000 |
| 2024-07-05 | 15.22 | $15.21 | 187800 |
| 2024-07-03 | 15.22 | $15.22 | 93200 |
| 2024-07-02 | 15.22 | $15.28 | 220000 |
| 2024-07-01 | 15.20 | $15.40 | 411211 |
| 2024-06-28 | 15.16 | $15.36 | 379400 |
| 2024-06-27 | 15.12 | $15.26 | 320600 |
| 2024-06-26 | 15.10 | $15.04 | 376847 |
| 2024-06-25 | 15.12 | $14.98 | 207133 |
| 2024-06-24 | 15.15 | $15.10 | 258331 |
| 2024-06-21 | 15.16 | $14.96 | 195400 |
| 2024-06-20 | 15.21 | $14.90 | 219300 |
| 2024-06-18 | 15.27 | $15.02 | 191300 |
| 2024-06-17 | 15.32 | $15.07 | 205800 |
| 2024-06-14 | 15.37 | $15.20 | 132700 |
| 2024-06-13 | 15.40 | $15.46 | 154300 |
| 2024-06-12 | 15.38 | $15.50 | 293300 |
| 2024-06-11 | 15.34 | $15.46 | 127500 |
| 2024-06-10 | 15.31 | $15.41 | 149500 |
| 2024-06-07 | 15.28 | $15.32 | 108200 |
| 2024-06-06 | 15.27 | $15.38 | 156700 |
| 2024-06-05 | 15.24 | $15.40 | 217337 |
| 2024-06-04 | 15.20 | $15.23 | 232300 |
| 2024-06-03 | 15.19 | $15.42 | 230221 |
| 2024-05-31 | 15.14 | $15.27 | 195131 |
| 2024-05-30 | 15.11 | $15.15 | 250800 |
| 2024-05-29 | 15.11 | $14.96 | 241410 |
| 2024-05-28 | 15.14 | $15.11 | 322100 |
| 2024-05-24 | 15.15 | $15.16 | 359342 |
| 2024-05-23 | 15.15 | $15.10 | 317310 |
| 2024-05-22 | 15.16 | $15.32 | 360200 |
| 2024-05-21 | 15.12 | $15.41 | 396649 |
| 2024-05-20 | 15.06 | $15.51 | 704400 |
| 2024-05-17 | 14.98 | $15.10 | 160509 |
| 2024-05-16 | 14.96 | $15.11 | 289700 |
| 2024-05-15 | 14.94 | $15.15 | 353723 |
| 2024-05-14 | 14.91 | $14.99 | 208800 |
| 2024-05-13 | 14.91 | $15.05 | 141900 |
| 2024-05-10 | 14.89 | $15.21 | 156943 |
| 2024-05-09 | 14.84 | $15.20 | 146700 |
| 2024-05-08 | 14.79 | $15.13 | 180000 |
| 2024-05-07 | 14.74 | $15.21 | 186000 |
| 2024-05-06 | 14.67 | $15.20 | 245100 |
| 2024-05-03 | 14.59 | $15.10 | 160300 |
| 2024-05-02 | 14.53 | $14.84 | 190444 |
| 2024-05-01 | 14.51 | $14.76 | 273100 |
| 2024-04-30 | 14.50 | $14.45 | 410300 |
| 2024-04-29 | 14.57 | $14.69 | 194607 |
| 2024-04-26 | 14.59 | $14.73 | 240823 |
| 2024-04-25 | 14.62 | $14.58 | 201107 |
| 2024-04-24 | 14.68 | $14.69 | 296100 |
| 2024-04-23 | 14.73 | $14.77 | 173600 |
| 2024-04-22 | 14.77 | $14.58 | 268600 |
| 2024-04-19 | 14.87 | $14.44 | 160500 |
| 2024-04-18 | 15.01 | $14.51 | 132000 |
| 2024-04-17 | 15.16 | $14.65 | 227845 |
| 2024-04-16 | 15.31 | $14.76 | 183602 |
| 2024-04-15 | 15.47 | $14.74 | 280444 |
| 2024-04-12 | 15.65 | $15.09 | 224450 |
| 2024-04-11 | 15.79 | $15.52 | 152642 |
| 2024-04-10 | 15.86 | $15.51 | 171941 |
| 2024-04-09 | 15.95 | $15.73 | 198200 |
| 2024-04-08 | 16.01 | $15.68 | 246807 |
| 2024-04-05 | 16.08 | $15.83 | 148828 |
| 2024-04-04 | 16.14 | $15.80 | 270709 |
| 2024-04-03 | 16.21 | $15.81 | 591547 |
| 2024-04-02 | 16.29 | $15.91 | 208907 |
| 2024-04-01 | 16.36 | $16.34 | 439900 |
| 2024-03-28 | 16.35 | $16.39 | 608800 |
| 2024-03-27 | 16.33 | $16.29 | 226900 |
| 2024-03-26 | 16.33 | $16.15 | 493500 |
| 2024-03-25 | 16.35 | $16.29 | 251128 |
| 2024-03-22 | 16.35 | $16.27 | 280400 |
| 2024-03-21 | 16.35 | $16.26 | 202600 |
| 2024-03-20 | 16.36 | $16.11 | 283419 |
| 2024-03-19 | 16.39 | $16.10 | 150700 |
| 2024-03-18 | 16.44 | $16.16 | 193000 |
| 2024-03-15 | 16.47 | $16.13 | 221800 |
| 2024-03-14 | 16.52 | $16.18 | 170700 |
| 2024-03-13 | 16.56 | $16.37 | 309400 |
| 2024-03-12 | 16.56 | $16.40 | 249004 |
| 2024-03-11 | 16.56 | $16.46 | 220044 |
| 2024-03-08 | 16.55 | $16.54 | 170341 |
| 2024-03-07 | 16.51 | $16.43 | 197331 |
| 2024-03-06 | 16.49 | $16.32 | 254300 |
| 2024-03-05 | 16.48 | $16.23 | 553900 |
| 2024-03-04 | 16.49 | $16.50 | 442443 |
| 2024-03-01 | 16.45 | $16.51 | 390600 |
| 2024-02-29 | 16.39 | $16.31 | 487200 |
| 2024-02-28 | 16.36 | $16.48 | 262209 |
| 2024-02-27 | 16.30 | $16.50 | 261410 |
| 2024-02-26 | 16.21 | $16.32 | 326835 |
| 2024-02-23 | 16.15 | $16.29 | 279835 |
| 2024-02-22 | 16.08 | $16.20 | 396963 |
| 2024-02-21 | 16.01 | $16.00 | 341600 |
| 2024-02-20 | 15.98 | $15.96 | 499004 |
| 2024-02-16 | 15.94 | $15.87 | 255123 |
| 2024-02-15 | 15.92 | $15.82 | 300000 |
| 2024-02-14 | 15.91 | $15.71 | 288563 |
| 2024-02-13 | 15.91 | $15.73 | 449800 |
| 2024-02-12 | 15.90 | $16.11 | 351500 |
| 2024-02-09 | 15.82 | $15.98 | 361800 |
| 2024-02-08 | 15.74 | $15.86 | 323846 |
| 2024-02-07 | 15.68 | $15.84 | 353249 |
| 2024-02-06 | 15.61 | $15.73 | 344000 |
| 2024-02-05 | 15.54 | $15.63 | 267728 |
| 2024-02-02 | 15.49 | $15.53 | 304814 |
| 2024-02-01 | 15.45 | $15.65 | 382300 |
| 2024-01-31 | 15.38 | $15.41 | 483700 |
| 2024-01-30 | 15.34 | $15.43 | 224941 |
| 2024-01-29 | 15.29 | $15.49 | 577044 |
| 2024-01-26 | 15.21 | $15.31 | 799100 |
| 2024-01-25 | 15.17 | $15.17 | 469000 |
| 2024-01-24 | 15.14 | $15.07 | 451813 |
| 2024-01-23 | 15.13 | $15.10 | 274400 |
| 2024-01-22 | 15.11 | $15.05 | 330020 |
| 2024-01-19 | 15.09 | $14.94 | 485633 |
| 2024-01-18 | 15.10 | $14.91 | 413100 |
| 2024-01-17 | 15.11 | $14.92 | 311600 |
| 2024-01-16 | 15.12 | $15.00 | 339614 |
| 2024-01-12 | 15.11 | $15.13 | 469300 |
| 2024-01-11 | 15.07 | $15.16 | 463300 |
| 2024-01-10 | 15.01 | $15.24 | 480724 |
| 2024-01-09 | 14.93 | $15.05 | 343900 |
| 2024-01-08 | 14.87 | $15.01 | 325100 |
| 2024-01-05 | 14.81 | $14.76 | 361500 |
| 2024-01-04 | 14.79 | $14.77 | 401500 |
| 2024-01-03 | 14.77 | $14.65 | 526736 |
| 2024-01-02 | 14.77 | $14.70 | 419629 |
| 2023-12-29 | 14.75 | $14.65 | 1.2M |
| 2023-12-28 | 14.74 | $14.69 | 982003 |
| 2023-12-27 | 14.72 | $14.78 | 956200 |
| 2023-12-26 | 14.67 | $14.82 | 667300 |
| 2023-12-22 | 14.61 | $14.71 | 857844 |
| 2023-12-21 | 14.56 | $14.58 | 878342 |
| 2023-12-20 | 14.52 | $14.42 | 979814 |
| 2023-12-19 | 14.52 | $14.72 | 1.1M |
| 2023-12-18 | 14.44 | $14.62 | 885300 |
| 2023-12-15 | 14.38 | $14.53 | 725332 |
| 2023-12-14 | 14.32 | $14.63 | 929011 |
| 2023-12-13 | 14.23 | $14.58 | 876870 |
| 2023-12-12 | 14.13 | $14.26 | 856749 |
| 2023-12-11 | 14.09 | $14.21 | 786825 |
| 2023-12-08 | 14.05 | $14.18 | 575200 |
| 2023-12-07 | 14.01 | $14.21 | 680908 |
| 2023-12-06 | 13.95 | $14.15 | 667617 |
| 2023-12-05 | 13.90 | $14.09 | 602200 |
| 2023-12-04 | 13.85 | $14.14 | 514600 |
| 2023-12-01 | 13.78 | $14.07 | 445923 |
| 2023-11-30 | 13.72 | $13.91 | 533942 |
| 2023-11-29 | 13.68 | $13.82 | 509233 |
| 2023-11-28 | 13.65 | $13.73 | 607400 |
| 2023-11-27 | 13.64 | $13.86 | 573300 |
| 2023-11-24 | 13.60 | $13.82 | 483500 |
| 2023-11-22 | 13.55 | $13.80 | 531920 |
| 2023-11-21 | 13.51 | $13.78 | 547139 |
| 2023-11-20 | 13.47 | $13.79 | 503025 |
| 2023-11-17 | 13.42 | $13.57 | 586100 |
| 2023-11-16 | 13.40 | $13.57 | 405800 |
| 2023-11-15 | 13.39 | $13.59 | 621900 |
| 2023-11-14 | 13.37 | $13.62 | 739900 |
| 2023-11-13 | 13.34 | $13.46 | 267000 |
| 2023-11-10 | 13.34 | $13.39 | 305906 |
| 2023-11-09 | 13.36 | $13.37 | 657900 |
| 2023-11-08 | 13.38 | $13.68 | 405421 |
| 2023-11-07 | 13.35 | $13.76 | 303754 |
| 2023-11-06 | 13.30 | $13.75 | 456515 |
| 2023-11-03 | 13.24 | $13.75 | 370700 |
| 2023-11-02 | 13.17 | $13.40 | 430381 |
| 2023-11-01 | 13.17 | $13.18 | 632646 |
| 2023-10-31 | 13.22 | $13.09 | 513900 |
| 2023-10-30 | 13.30 | $13.02 | 570021 |
| 2023-10-27 | 13.41 | $13.26 | 471132 |
| 2023-10-26 | 13.48 | $13.26 | 448447 |
| 2023-10-25 | 13.57 | $13.35 | 662034 |
| 2023-10-24 | 13.66 | $13.50 | 371210 |
| 2023-10-23 | 13.74 | $13.43 | 673406 |
| 2023-10-20 | 13.84 | $13.72 | 505300 |
| 2023-10-19 | 13.90 | $13.80 | 430420 |
| 2023-10-18 | 13.95 | $14.05 | 528000 |
| 2023-10-17 | 13.96 | $14.14 | 404200 |
| 2023-10-16 | 13.96 | $14.20 | 551344 |
| 2023-10-13 | 13.94 | $14.07 | 472800 |
| 2023-10-12 | 13.95 | $14.10 | 598800 |
| 2023-10-11 | 13.96 | $14.18 | 454200 |
| 2023-10-10 | 13.96 | $14.27 | 412800 |
| 2023-10-09 | 13.93 | $14.11 | 310900 |
| 2023-10-06 | 13.94 | $14.07 | 444243 |
| 2023-10-05 | 13.96 | $13.89 | 426500 |
| 2023-10-04 | 14.03 | $13.86 | 479700 |
| 2023-10-03 | 14.11 | $14.08 | 455120 |
| 2023-10-02 | 14.17 | $14.28 | 402400 |
| 2023-09-29 | 14.19 | $14.41 | 693100 |
| 2023-09-28 | 14.19 | $14.44 | 514700 |
| 2023-09-27 | 14.19 | $14.36 | 567316 |
| 2023-09-26 | 14.21 | $14.26 | 774420 |
| 2023-09-25 | 14.25 | $14.28 | 450200 |
| 2023-09-22 | 14.30 | $14.14 | 476400 |
| 2023-09-21 | 14.39 | $14.20 | 709315 |
| 2023-09-20 | 14.49 | $14.34 | 746400 |
| 2023-09-19 | 14.57 | $14.31 | 794747 |
| 2023-09-18 | 14.68 | $14.33 | 523900 |
| 2023-09-15 | 14.80 | $14.27 | 798219 |
| 2023-09-14 | 14.95 | $14.51 | 800737 |
| 2023-09-13 | 15.08 | $14.87 | 575017 |
| 2023-09-12 | 15.16 | $14.87 | 1.0M |
| 2023-09-11 | 15.25 | $14.99 | 671346 |
| 2023-09-08 | 15.33 | $15.25 | 124706 |
| 2023-09-07 | 15.38 | $15.36 | 319519 |
| 2023-09-06 | 15.40 | $15.38 | 321800 |
| 2023-09-05 | 15.43 | $15.48 | 335945 |
| 2023-09-01 | 15.44 | $15.66 | 355344 |
| 2023-08-31 | 15.42 | $15.45 | 318110 |
| 2023-08-30 | 15.44 | $15.56 | 271147 |
| 2023-08-29 | 15.45 | $15.57 | 248433 |
| 2023-08-28 | 15.45 | $15.44 | 154111 |
| 2023-08-25 | 15.48 | $15.48 | 142909 |
| 2023-08-24 | 15.51 | $15.33 | 206100 |
| 2023-08-23 | 15.57 | $15.44 | 185022 |
| 2023-08-22 | 15.63 | $15.46 | 240600 |
| 2023-08-21 | 15.69 | $15.41 | 165200 |
| 2023-08-18 | 15.78 | $15.32 | 471713 |
| 2023-08-17 | 15.89 | $15.54 | 226600 |
| 2023-08-16 | 15.98 | $15.66 | 183439 |
| 2023-08-15 | 16.06 | $15.89 | 188600 |
| 2023-08-14 | 16.11 | $16.04 | 118400 |
| 2023-08-11 | 16.13 | $16.07 | 143133 |
| 2023-08-10 | 16.15 | $16.10 | 204600 |
| 2023-08-09 | 16.16 | $16.00 | 219949 |
| 2023-08-08 | 16.20 | $16.07 | 367646 |
| 2023-08-07 | 16.23 | $16.15 | 297819 |
| 2023-08-04 | 16.25 | $16.11 | 222874 |
| 2023-08-03 | 16.28 | $16.27 | 294082 |
| 2023-08-02 | 16.28 | $16.32 | 213842 |
| 2023-08-01 | 16.27 | $16.37 | 266529 |
| 2023-07-31 | 16.24 | $16.34 | 439600 |
| 2023-07-28 | 16.22 | $16.29 | 310311 |
| 2023-07-27 | 16.21 | $16.07 | 277412 |
| 2023-07-26 | 16.24 | $16.11 | 271100 |
| 2023-07-25 | 16.27 | $16.14 | 284700 |
| 2023-07-24 | 16.30 | $16.23 | 192900 |
| 2023-07-21 | 16.31 | $16.30 | 145300 |
| 2023-07-20 | 16.31 | $16.30 | 148100 |
| 2023-07-19 | 16.31 | $16.35 | 246006 |
| 2023-07-18 | 16.30 | $16.28 | 245500 |
| 2023-07-17 | 16.30 | $16.31 | 196830 |
| 2023-07-14 | 16.30 | $16.22 | 214412 |
| 2023-07-13 | 16.31 | $16.15 | 183424 |
| 2023-07-12 | 16.34 | $16.36 | 274902 |
| 2023-07-11 | 16.33 | $16.38 | 186707 |
| 2023-07-10 | 16.32 | $16.42 | 197100 |
| 2023-07-07 | 16.29 | $16.19 | 182400 |
| 2023-07-06 | 16.31 | $16.22 | 192635 |
| 2023-07-05 | 16.32 | $16.37 | 186118 |
| 2023-07-03 | 16.31 | $16.38 | 150800 |
| 2023-06-30 | 16.28 | $16.42 | 314300 |
| 2023-06-29 | 16.25 | $16.31 | 209248 |
| 2023-06-28 | 16.23 | $16.29 | 180646 |
| 2023-06-27 | 16.22 | $16.14 | 180600 |
| 2023-06-26 | 16.24 | $16.21 | 205549 |
| 2023-06-23 | 16.24 | $16.23 | 200214 |
| 2023-06-22 | 16.24 | $16.35 | 190506 |
| 2023-06-21 | 16.21 | $16.20 | 349348 |
| 2023-06-20 | 16.21 | $16.27 | 234300 |
| 2023-06-16 | 16.20 | $16.27 | 263900 |
| 2023-06-15 | 16.18 | $16.21 | 242824 |
| 2023-06-14 | 16.17 | $16.08 | 360431 |
| 2023-06-13 | 16.19 | $16.38 | 503100 |
| 2023-06-12 | 16.15 | $16.39 | 155400 |
| 2023-06-09 | 16.10 | $16.26 | 147616 |
| 2023-06-08 | 16.07 | $16.27 | 176144 |
| 2023-06-07 | 16.04 | $16.14 | 272207 |
| 2023-06-06 | 16.02 | $16.19 | 323200 |
| 2023-06-05 | 16.00 | $16.24 | 165416 |
| 2023-06-02 | 15.95 | $16.21 | 156300 |
| 2023-06-01 | 15.91 | $15.98 | 172400 |
| 2023-05-31 | 15.92 | $15.75 | 218500 |
| 2023-05-30 | 15.97 | $15.70 | 335020 |
| 2023-05-26 | 16.04 | $15.83 | 150600 |
| 2023-05-25 | 16.10 | $15.79 | 211200 |
| 2023-05-24 | 16.17 | $15.97 | 249744 |
| 2023-05-23 | 16.22 | $16.12 | 168837 |
| 2023-05-22 | 16.24 | $16.27 | 131200 |
| 2023-05-19 | 16.24 | $16.19 | 249213 |
| 2023-05-18 | 16.25 | $16.15 | 148248 |
| 2023-05-17 | 16.28 | $16.21 | 177216 |
| 2023-05-16 | 16.29 | $16.16 | 171800 |
| 2023-05-15 | 16.32 | $16.23 | 122240 |
| 2023-05-12 | 16.34 | $16.12 | 132700 |
| 2023-05-11 | 16.38 | $16.32 | 119537 |
| 2023-05-10 | 16.39 | $16.37 | 133820 |
| 2023-05-09 | 16.39 | $16.32 | 154449 |
| 2023-05-08 | 16.40 | $16.39 | 175800 |
| 2023-05-05 | 16.40 | $16.41 | 235235 |
| 2023-05-04 | 16.39 | $16.24 | 222300 |
| 2023-05-03 | 16.41 | $16.33 | 226800 |
| 2023-05-02 | 16.42 | $16.33 | 279645 |
| 2023-05-01 | 16.43 | $16.44 | 179249 |
| 2023-04-28 | 16.42 | $16.25 | 216200 |
| 2023-04-27 | 16.45 | $16.14 | 279029 |
| 2023-04-26 | 16.50 | $16.10 | 225700 |
| 2023-04-25 | 16.57 | $16.31 | 180627 |
| 2023-04-24 | 16.61 | $16.51 | 120900 |
| 2023-04-21 | 16.61 | $16.44 | 121907 |
| 2023-04-20 | 16.62 | $16.43 | 105864 |
| 2023-04-19 | 16.64 | $16.54 | 175300 |
| 2023-04-18 | 16.63 | $16.47 | 212100 |
| 2023-04-17 | 16.64 | $16.56 | 218508 |
| 2023-04-14 | 16.62 | $16.62 | 188603 |
| 2023-04-13 | 16.59 | $16.68 | 271246 |
| 2023-04-12 | 16.54 | $16.73 | 269335 |
| 2023-04-11 | 16.48 | $16.80 | 270910 |
| 2023-04-10 | 16.38 | $16.81 | 340600 |
| 2023-04-06 | 16.26 | $16.60 | 189600 |
| 2023-04-05 | 16.18 | $16.54 | 345642 |
| 2023-04-04 | 16.08 | $16.49 | 307125 |
| 2023-04-03 | 15.99 | $16.76 | 235211 |
| 2023-03-31 | 15.82 | $16.71 | 2.6M |
| 2023-03-30 | 15.63 | $16.19 | 272500 |
| 2023-03-29 | 15.52 | $15.93 | 360200 |
| 2023-03-28 | 15.45 | $15.74 | 497600 |
| 2023-03-27 | 15.42 | $15.76 | 351930 |
| 2023-03-24 | 15.37 | $15.38 | 284504 |
| 2023-03-23 | 15.40 | $15.22 | 317900 |
| 2023-03-22 | 15.46 | $15.57 | 299200 |
| 2023-03-21 | 15.47 | $15.56 | 232529 |
| 2023-03-20 | 15.48 | $15.45 | 319100 |
| 2023-03-17 | 15.51 | $15.29 | 351100 |
| 2023-03-16 | 15.59 | $15.57 | 284800 |
| 2023-03-15 | 15.62 | $15.41 | 475215 |
| 2023-03-14 | 15.69 | $15.54 | 282546 |
| 2023-03-13 | 15.75 | $15.56 | 295532 |
| 2023-03-10 | 15.81 | $15.45 | 822710 |
| 2023-03-09 | 15.90 | $15.68 | 500141 |
| 2023-03-08 | 15.97 | $15.86 | 215346 |
| 2023-03-07 | 16.01 | $15.94 | 287501 |
| 2023-03-06 | 16.03 | $16.16 | 213200 |
| 2023-03-03 | 16.02 | $16.18 | 203300 |
| 2023-03-02 | 16.00 | $15.90 | 408544 |
| 2023-03-01 | 16.03 | $15.86 | 383200 |
| 2023-02-28 | 16.08 | $15.91 | 357210 |
| 2023-02-27 | 16.13 | $15.87 | 203331 |
| 2023-02-24 | 16.20 | $15.77 | 291202 |
| 2023-02-23 | 16.29 | $15.95 | 217900 |
| 2023-02-22 | 16.37 | $15.96 | 181500 |
| 2023-02-21 | 16.46 | $16.01 | 179400 |
| 2023-02-17 | 16.54 | $16.35 | 336170 |
| 2023-02-16 | 16.57 | $16.46 | 408500 |
| 2023-02-15 | 16.59 | $16.38 | 308243 |
| 2023-02-14 | 16.61 | $16.26 | 377446 |
| 2023-02-13 | 16.67 | $16.41 | 290800 |
| 2023-02-10 | 16.71 | $16.36 | 179800 |
| 2023-02-09 | 16.76 | $16.37 | 150300 |
| 2023-02-08 | 16.81 | $16.63 | 204700 |
| 2023-02-07 | 16.82 | $16.77 | 408900 |
| 2023-02-06 | 16.80 | $16.63 | 310120 |
| 2023-02-03 | 16.80 | $16.99 | 339000 |
| 2023-02-02 | 16.73 | $16.84 | 373500 |
| 2023-02-01 | 16.67 | $16.80 | 361300 |
| 2023-01-31 | 16.61 | $16.59 | 491521 |
| 2023-01-30 | 16.58 | $16.51 | 396100 |
| 2023-01-27 | 16.57 | $16.71 | 302700 |
| 2023-01-26 | 16.50 | $16.61 | 467900 |
| 2023-01-25 | 16.45 | $16.60 | 351800 |
| 2023-01-24 | 16.39 | $16.49 | 371437 |
| 2023-01-23 | 16.34 | $16.59 | 480600 |
| 2023-01-20 | 16.26 | $16.51 | 338816 |
| 2023-01-19 | 16.19 | $16.34 | 356106 |
| 2023-01-18 | 16.14 | $16.24 | 353535 |
| 2023-01-17 | 16.09 | $16.28 | 360747 |
| 2023-01-13 | 16.04 | $16.26 | 332338 |
| 2023-01-12 | 15.98 | $16.21 | 358800 |
| 2023-01-11 | 15.91 | $16.32 | 243700 |
| 2023-01-10 | 15.82 | $16.09 | 399800 |
| 2023-01-09 | 15.75 | $15.95 | 464508 |
| 2023-01-06 | 15.71 | $16.04 | 371700 |
| 2023-01-05 | 15.64 | $15.87 | 357229 |
| 2023-01-04 | 15.59 | $15.91 | 402300 |
| 2023-01-03 | 15.53 | $15.69 | 298300 |
| 2022-12-30 | 15.50 | $15.43 | 1.1M |
| 2022-12-29 | 15.53 | $15.38 | 1.0M |
| 2022-12-28 | 15.57 | $15.16 | 1.4M |
| 2022-12-27 | 15.66 | $15.44 | 1.0M |
| 2022-12-23 | 15.71 | $15.64 | 627267 |
| 2022-12-22 | 15.73 | $15.70 | 864539 |
| 2022-12-21 | 15.73 | $15.50 | 822100 |
| 2022-12-20 | 15.78 | $15.32 | 1.1M |
| 2022-12-19 | 15.88 | $15.37 | 1.1M |
| 2022-12-16 | 15.98 | $15.49 | 685103 |
| 2022-12-15 | 16.07 | $15.68 | 635132 |
| 2022-12-14 | 16.13 | $16.05 | 918230 |
| 2022-12-13 | 16.12 | $16.03 | 973300 |
| 2022-12-12 | 16.12 | $16.02 | 515200 |
| 2022-12-09 | 16.11 | $15.87 | 443700 |
| 2022-12-08 | 16.14 | $15.99 | 567400 |
| 2022-12-07 | 16.14 | $15.92 | 886131 |
| 2022-12-06 | 16.16 | $16.07 | 532035 |
| 2022-12-05 | 16.15 | $16.27 | 506700 |
| 2022-12-02 | 16.09 | $16.53 | 488320 |
| 2022-12-01 | 15.96 | $16.43 | 443900 |
| 2022-11-30 | 15.84 | $16.30 | 551200 |
| 2022-11-29 | 15.72 | $15.87 | 364435 |
| 2022-11-28 | 15.67 | $15.88 | 510308 |
| 2022-11-25 | 15.61 | $15.99 | 205200 |
| 2022-11-23 | 15.51 | $15.73 | 378000 |
| 2022-11-22 | 15.46 | $15.65 | 471446 |
| 2022-11-21 | 15.41 | $15.44 | 528832 |
| 2022-11-18 | 15.40 | $15.32 | 411800 |
| 2022-11-17 | 15.41 | $15.25 | 474854 |
| 2022-11-16 | 15.44 | $15.23 | 732100 |
| 2022-11-15 | 15.48 | $15.51 | 637400 |
| 2022-11-14 | 15.47 | $15.66 | 351100 |
| 2022-11-11 | 15.42 | $15.86 | 461000 |
| 2022-11-10 | 15.32 | $15.74 | 333400 |
| 2022-11-09 | 15.23 | $15.18 | 244627 |
| 2022-11-08 | 15.24 | $15.30 | 513329 |
| 2022-11-07 | 15.23 | $15.33 | 376700 |
| 2022-11-04 | 15.21 | $15.26 | 345000 |
| 2022-11-03 | 15.21 | $15.15 | 366300 |
| 2022-11-02 | 15.22 | $15.37 | 415200 |
| 2022-11-01 | 15.20 | $15.58 | 377621 |
| 2022-10-31 | 15.12 | $15.60 | 497236 |
| 2022-10-28 | 15.03 | $15.74 | 281900 |
| 2022-10-27 | 14.90 | $15.33 | 475200 |
| 2022-10-26 | 14.83 | $15.53 | 402000 |
| 2022-10-25 | 14.71 | $15.19 | 326904 |
| 2022-10-24 | 14.64 | $14.82 | 426347 |
| 2022-10-21 | 14.65 | $14.80 | 287000 |
| 2022-10-20 | 14.66 | $14.50 | 455300 |
| 2022-10-19 | 14.74 | $14.76 | 403046 |
| 2022-10-18 | 14.78 | $15.07 | 442026 |
| 2022-10-17 | 14.76 | $14.90 | 426200 |
| 2022-10-14 | 14.78 | $14.81 | 569523 |
| 2022-10-13 | 14.82 | $14.82 | 362100 |
| 2022-10-12 | 14.87 | $14.85 | 387114 |
| 2022-10-11 | 14.92 | $14.84 | 412004 |
| 2022-10-10 | 14.99 | $14.80 | 413600 |
| 2022-10-07 | 15.08 | $15.14 | 302311 |
| 2022-10-06 | 15.11 | $15.47 | 379913 |
| 2022-10-05 | 15.08 | $15.76 | 321400 |
| 2022-10-04 | 14.98 | $15.61 | 405519 |
| 2022-10-03 | 14.91 | $15.26 | 246705 |
| 2022-09-30 | 14.90 | $14.93 | 365427 |
| 2022-09-29 | 14.96 | $14.91 | 311213 |
| 2022-09-28 | 15.04 | $15.23 | 393404 |
| 2022-09-27 | 15.07 | $14.59 | 575437 |
| 2022-09-26 | 15.24 | $14.56 | 758800 |
| 2022-09-23 | 15.45 | $14.65 | 680816 |
| 2022-09-22 | 15.68 | $15.09 | 400000 |
| 2022-09-21 | 15.85 | $15.35 | 421143 |
| 2022-09-20 | 16.00 | $15.42 | 413100 |
| 2022-09-19 | 16.16 | $15.60 | 434716 |
| 2022-09-16 | 16.31 | $15.98 | 273811 |
| 2022-09-15 | 16.40 | $16.16 | 336100 |
| 2022-09-14 | 16.47 | $16.18 | 328300 |
| 2022-09-13 | 16.55 | $16.30 | 192513 |
| 2022-09-12 | 16.61 | $16.89 | 287849 |
| 2022-09-09 | 16.57 | $16.93 | 255000 |
| 2022-09-08 | 16.50 | $16.92 | 304635 |
| 2022-09-07 | 16.44 | $16.44 | 412957 |
| 2022-09-06 | 16.46 | $16.07 | 496000 |
| 2022-09-02 | 16.56 | $16.38 | 254829 |
| 2022-09-01 | 16.62 | $16.49 | 191713 |
| 2022-08-31 | 16.67 | $16.31 | 263713 |
| 2022-08-30 | 16.76 | $16.25 | 264616 |
| 2022-08-29 | 16.88 | $16.36 | 290100 |
| 2022-08-26 | 16.99 | $16.40 | 331600 |
| 2022-08-25 | 17.12 | $17.02 | 165900 |
| 2022-08-24 | 17.13 | $16.94 | 298900 |
| 2022-08-23 | 17.16 | $16.76 | 394605 |
| 2022-08-22 | 17.24 | $16.65 | 323200 |
| 2022-08-19 | 17.35 | $16.86 | 207700 |
| 2022-08-18 | 17.43 | $17.00 | 367114 |
| 2022-08-17 | 17.50 | $17.12 | 359914 |
| 2022-08-16 | 17.55 | $17.63 | 270700 |
| 2022-08-15 | 17.50 | $17.69 | 323000 |
| 2022-08-12 | 17.42 | $17.38 | 230445 |
| 2022-08-11 | 17.40 | $17.31 | 280000 |
| 2022-08-10 | 17.38 | $17.68 | 328800 |
| 2022-08-09 | 17.29 | $17.04 | 296500 |
| 2022-08-08 | 17.31 | $17.37 | 347700 |
| 2022-08-05 | 17.27 | $17.59 | 279312 |
| 2022-08-04 | 17.17 | $17.42 | 274722 |
| 2022-08-03 | 17.08 | $17.37 | 472941 |
| 2022-08-02 | 17.00 | $16.96 | 478500 |
| 2022-08-01 | 16.98 | $16.95 | 468303 |
| 2022-07-29 | 16.97 | $16.99 | 545620 |
| 2022-07-28 | 16.94 | $17.33 | 346600 |
| 2022-07-27 | 16.84 | $17.04 | 209012 |
| 2022-07-26 | 16.77 | $16.84 | 421300 |
| 2022-07-25 | 16.74 | $16.64 | 305031 |
| 2022-07-22 | 16.75 | $16.94 | 355700 |
| 2022-07-21 | 16.69 | $16.91 | 393947 |
| 2022-07-20 | 16.63 | $17.14 | 175700 |
| 2022-07-19 | 16.51 | $16.98 | 356100 |
| 2022-07-18 | 16.41 | $16.42 | 318731 |
| 2022-07-15 | 16.40 | $16.38 | 217232 |
| 2022-07-14 | 16.40 | $16.02 | 395000 |
| 2022-07-13 | 16.48 | $16.35 | 336445 |
| 2022-07-12 | 16.50 | $16.32 | 191200 |
| 2022-07-11 | 16.54 | $16.48 | 455600 |
| 2022-07-08 | 16.54 | $17.06 | 210539 |
| 2022-07-07 | 16.42 | $17.00 | 483144 |
| 2022-07-06 | 16.29 | $17.02 | 274213 |
| 2022-07-05 | 16.14 | $16.87 | 208700 |
| 2022-07-01 | 16.00 | $16.79 | 240900 |
| 2022-06-30 | 15.85 | $16.43 | 450009 |
| 2022-06-29 | 15.75 | $16.31 | 423604 |
| 2022-06-28 | 15.67 | $15.98 | 467402 |
| 2022-06-27 | 15.65 | $16.20 | 270000 |
| 2022-06-24 | 15.57 | $16.18 | 298118 |
| 2022-06-23 | 15.49 | $15.61 | 419847 |
| 2022-06-22 | 15.53 | $15.31 | 339400 |
| 2022-06-21 | 15.63 | $15.28 | 493200 |
| 2022-06-17 | 15.76 | $15.37 | 417500 |
| 2022-06-16 | 15.89 | $15.20 | 470600 |
| 2022-06-15 | 16.08 | $15.68 | 479100 |
| 2022-06-14 | 16.20 | $15.31 | 485419 |
| 2022-06-13 | 16.43 | $15.90 | 740700 |
| 2022-06-10 | 16.56 | $16.40 | 204613 |
| 2022-06-09 | 16.61 | $16.75 | 285000 |
| 2022-06-08 | 16.60 | $17.27 | 277400 |
| 2022-06-07 | 16.48 | $17.29 | 484201 |
| 2022-06-06 | 16.34 | $16.98 | 384100 |
| 2022-06-03 | 16.24 | $16.97 | 239120 |
| 2022-06-02 | 16.13 | $17.08 | 409421 |
| 2022-06-01 | 15.98 | $16.89 | 505506 |
| 2022-05-31 | 15.84 | $16.72 | 753500 |
| 2022-05-27 | 15.73 | $16.77 | 706200 |
| 2022-05-26 | 15.59 | $16.34 | 612201 |
| 2022-05-25 | 15.53 | $15.82 | 679300 |
| 2022-05-24 | 15.57 | $16.04 | 450300 |
| 2022-05-23 | 15.57 | $16.05 | 439200 |
| 2022-05-20 | 15.58 | $15.98 | 443004 |
| 2022-05-19 | 15.61 | $15.97 | 454000 |
| 2022-05-18 | 15.65 | $15.90 | 553109 |
| 2022-05-17 | 15.72 | $16.41 | 569200 |
| 2022-05-16 | 15.70 | $15.54 | 477700 |
| 2022-05-13 | 15.87 | $15.50 | 586544 |
| 2022-05-12 | 16.08 | $15.28 | 587000 |
| 2022-05-11 | 16.37 | $15.21 | 483500 |
| 2022-05-10 | 16.73 | $15.62 | 802829 |
| 2022-05-09 | 17.08 | $15.91 | 480220 |
| 2022-05-06 | 17.41 | $16.99 | 391600 |
| 2022-05-05 | 17.58 | $17.18 | 315165 |
| 2022-05-04 | 17.74 | $18.03 | 324900 |
| 2022-05-03 | 17.76 | $17.55 | 482820 |
| 2022-05-02 | 17.87 | $17.58 | 394800 |
| 2022-04-29 | 18.01 | $17.48 | 435400 |
| 2022-04-28 | 18.19 | $17.70 | 446500 |
| 2022-04-27 | 18.35 | $17.65 | 345800 |
| 2022-04-26 | 18.56 | $17.70 | 378600 |
| 2022-04-25 | 18.79 | $18.29 | 329400 |
| 2022-04-22 | 18.93 | $18.30 | 311389 |
| 2022-04-21 | 19.10 | $18.90 | 287620 |
| 2022-04-20 | 19.17 | $19.12 | 274215 |
| 2022-04-19 | 19.21 | $19.05 | 354500 |
| 2022-04-18 | 19.26 | $18.46 | 541320 |
| 2022-04-14 | 19.46 | $18.86 | 496808 |
| 2022-04-13 | 19.60 | $19.17 | 352500 |
| 2022-04-12 | 19.69 | $19.03 | 371538 |
| 2022-04-11 | 19.84 | $19.28 | 463700 |
| 2022-04-08 | 19.95 | $20.18 | 175244 |
| 2022-04-07 | 19.89 | $20.31 | 277716 |
| 2022-04-06 | 19.79 | $20.08 | 407724 |
| 2022-04-05 | 19.73 | $20.09 | 370343 |
| 2022-04-04 | 19.66 | $20.36 | 386641 |
| 2022-04-01 | 19.51 | $20.40 | 231636 |
| 2022-03-31 | 19.34 | $20.06 | 252200 |
| 2022-03-30 | 19.21 | $19.96 | 406600 |
| 2022-03-29 | 19.08 | $19.69 | 429400 |
| 2022-03-28 | 18.98 | $19.60 | 229400 |
| 2022-03-25 | 18.90 | $19.57 | 292018 |
| 2022-03-24 | 18.81 | $19.51 | 381124 |
| 2022-03-23 | 18.72 | $19.00 | 273300 |
| 2022-03-22 | 18.73 | $19.37 | 459525 |
| 2022-03-21 | 18.67 | $19.39 | 198000 |
| 2022-03-18 | 18.59 | $19.80 | 306800 |
| 2022-03-17 | 18.42 | $19.29 | 327900 |
| 2022-03-16 | 18.34 | $18.73 | 334301 |
| 2022-03-15 | 18.36 | $18.11 | 471600 |
| 2022-03-14 | 18.53 | $17.96 | 360746 |
| 2022-03-11 | 18.76 | $18.56 | 227900 |
| 2022-03-10 | 18.90 | $18.74 | 403403 |
| 2022-03-09 | 19.04 | $19.21 | 244600 |
| 2022-03-08 | 19.10 | $18.51 | 550615 |
| 2022-03-07 | 19.33 | $18.88 | 401609 |
| 2022-03-04 | 19.51 | $19.45 | 343304 |
| 2022-03-03 | 19.62 | $19.74 | 344950 |
| 2022-03-02 | 19.68 | $20.14 | 288841 |
| 2022-03-01 | 19.67 | $19.99 | 269334 |
| 2022-02-28 | 19.70 | $20.25 | 225300 |
| 2022-02-25 | 19.69 | $20.08 | 255600 |
| 2022-02-24 | 19.71 | $19.57 | 606400 |
| 2022-02-23 | 19.85 | $19.00 | 357508 |
| 2022-02-22 | 20.13 | $19.46 | 305833 |
| 2022-02-18 | 20.37 | $19.76 | 327305 |
| 2022-02-17 | 20.59 | $20.11 | 235317 |
| 2022-02-16 | 20.78 | $20.89 | 352736 |
| 2022-02-15 | 20.83 | $20.72 | 204211 |
| 2022-02-14 | 20.94 | $20.33 | 236906 |
| 2022-02-11 | 21.14 | $20.82 | 226138 |
| 2022-02-10 | 21.28 | $21.48 | 374000 |
| 2022-02-09 | 21.31 | $22.16 | 200200 |
| 2022-02-08 | 21.20 | $21.65 | 208929 |
| 2022-02-07 | 21.19 | $22.02 | 249800 |
| 2022-02-04 | 21.10 | $21.75 | 218837 |
| 2022-02-03 | 21.06 | $21.75 | 176500 |
| 2022-02-02 | 21.02 | $22.23 | 197700 |
| 2022-02-01 | 20.87 | $22.16 | 210000 |
| 2022-01-31 | 20.72 | $21.60 | 392715 |
| 2022-01-28 | 20.67 | $20.60 | 380532 |
| 2022-01-27 | 20.83 | $20.48 | 770618 |
| 2022-01-26 | 21.05 | $20.22 | 448542 |
| 2022-01-25 | 21.37 | $20.40 | 396800 |
| 2022-01-24 | 21.71 | $20.86 | 731222 |
| 2022-01-21 | 22.01 | $20.41 | 401203 |
| 2022-01-20 | 22.46 | $21.20 | 418746 |
| 2022-01-19 | 22.82 | $21.43 | 251618 |
| 2022-01-18 | 23.19 | $21.62 | 348100 |
| 2022-01-14 | 23.58 | $22.48 | 306335 |
| 2022-01-13 | 23.87 | $23.03 | 192800 |
| 2022-01-12 | 24.08 | $23.90 | 195300 |
| 2022-01-11 | 24.14 | $23.94 | 142700 |
| 2022-01-10 | 24.21 | $23.60 | 202200 |
| 2022-01-07 | 24.36 | $23.61 | 264046 |
| 2022-01-06 | 24.53 | $23.99 | 180908 |
| 2022-01-05 | 24.66 | $24.18 | 263000 |
| 2022-01-04 | 24.76 | $25.06 | 229700 |
| 2022-01-03 | 24.69 | $25.59 | 153019 |
| 2021-12-31 | 24.50 | $25.36 | 212200 |
| 2021-12-30 | 24.33 | $25.06 | 232315 |
| 2021-12-29 | 24.20 | $25.08 | 271305 |
| 2021-12-28 | 24.04 | $24.99 | 250000 |
| 2021-12-27 | 23.87 | $25.18 | 446800 |
| 2021-12-23 | 23.65 | $25.21 | 283200 |
| 2021-12-22 | 23.38 | $24.58 | 234442 |
| 2021-12-21 | 23.21 | $24.07 | 247549 |
| 2021-12-20 | 23.12 | $23.81 | 296400 |
| 2021-12-17 | 23.07 | $24.12 | 256300 |
| 2021-12-16 | 22.96 | $23.68 | 395300 |
| 2021-12-15 | 22.93 | $23.57 | 511100 |
| 2021-12-14 | 22.93 | $22.88 | 298101 |
| 2021-12-13 | 23.08 | $23.27 | 236100 |
| 2021-12-10 | 23.17 | $22.99 | 284500 |
| 2021-12-09 | 23.35 | $23.27 | 530608 |
| 2021-12-08 | 23.50 | $23.43 | 891829 |
| 2021-12-07 | 23.65 | $23.44 | 383242 |
| 2021-12-06 | 23.83 | $22.88 | 483945 |
| 2021-12-03 | 24.16 | $23.10 | 494700 |
| 2021-12-02 | 24.50 | $23.57 | 430210 |
| 2021-12-01 | 24.81 | $23.98 | 214100 |
| 2021-11-30 | 25.08 | $24.29 | 250221 |
| 2021-11-29 | 25.34 | $24.81 | 152400 |
| 2021-11-26 | 25.53 | $24.74 | 134300 |
| 2021-11-24 | 25.77 | $24.99 | 200400 |
| 2021-11-23 | 26.00 | $24.78 | 244600 |
| 2021-11-22 | 26.32 | $25.37 | 247716 |
| 2021-11-19 | 26.56 | $25.85 | 172500 |
| 2021-11-18 | 26.75 | $26.06 | 226800 |
| 2021-11-17 | 26.92 | $26.38 | 139837 |
| 2021-11-16 | 27.05 | $26.77 | 202939 |
| 2021-11-15 | 27.12 | $26.76 | 123502 |
| 2021-11-12 | 27.21 | $27.15 | 132000 |
| 2021-11-11 | 27.23 | $27.17 | 114900 |
| 2021-11-10 | 27.25 | $27.20 | 141032 |
| 2021-11-09 | 27.26 | $27.58 | 110036 |
| 2021-11-08 | 27.20 | $27.55 | 132700 |
| 2021-11-05 | 27.13 | $27.70 | 152100 |
| 2021-11-04 | 27.02 | $27.65 | 164200 |
| 2021-11-03 | 26.91 | $27.63 | 133500 |
| 2021-11-02 | 26.78 | $27.24 | 139800 |
| 2021-11-01 | 26.71 | $27.19 | 176331 |
| 2021-10-29 | 26.65 | $26.75 | 137400 |
| 2021-10-28 | 26.67 | $26.68 | 146200 |
| 2021-10-27 | 26.72 | $26.26 | 224107 |
| 2021-10-26 | 26.86 | $26.67 | 207331 |
| 2021-10-25 | 26.94 | $26.99 | 118835 |
| 2021-10-22 | 26.96 | $27.06 | 136243 |
| 2021-10-21 | 26.98 | $26.96 | 244725 |
| 2021-10-20 | 27.02 | $26.90 | 287200 |
| 2021-10-19 | 27.09 | $27.27 | 104600 |
| 2021-10-18 | 27.09 | $27.29 | 68908 |
| 2021-10-15 | 27.08 | $27.34 | 115617 |
| 2021-10-14 | 27.07 | $27.07 | 205047 |
| 2021-10-13 | 27.11 | $27.07 | 114533 |
| 2021-10-12 | 27.17 | $26.91 | 106519 |
| 2021-10-11 | 27.26 | $27.22 | 98833 |
| 2021-10-08 | 27.31 | $27.78 | 53700 |
| 2021-10-07 | 27.26 | $27.95 | 99841 |
| 2021-10-06 | 27.16 | $27.60 | 123300 |
| 2021-10-05 | 27.12 | $27.39 | 113316 |
| 2021-10-04 | 27.12 | $27.21 | 152644 |
| 2021-10-01 | 27.16 | $27.45 | 194220 |
| 2021-09-30 | 27.16 | $26.98 | 133709 |
| 2021-09-29 | 27.26 | $26.88 | 168443 |
| 2021-09-28 | 27.41 | $26.65 | 215613 |
| 2021-09-27 | 27.63 | $26.97 | 192305 |
| 2021-09-24 | 27.82 | $27.40 | 187800 |
| 2021-09-23 | 27.95 | $27.74 | 155400 |
| 2021-09-22 | 28.03 | $27.77 | 94000 |
| 2021-09-21 | 28.12 | $27.58 | 71900 |
| 2021-09-20 | 28.27 | $27.47 | 153600 |
| 2021-09-17 | 28.46 | $27.98 | 107332 |
| 2021-09-16 | 28.59 | $28.28 | 55200 |
| 2021-09-15 | 28.66 | $28.14 | 95100 |
| 2021-09-14 | 28.78 | $28.05 | 123916 |
| 2021-09-13 | 28.94 | $28.51 | 71928 |
| 2021-09-10 | 29.03 | $28.82 | 60800 |
| 2021-09-09 | 29.07 | $28.95 | 67500 |
| 2021-09-08 | 29.08 | $29.28 | 79206 |
| 2021-09-07 | 29.03 | $29.51 | 102400 |
| 2021-09-03 | 28.91 | $29.69 | 108928 |
| 2021-09-02 | 28.75 | $29.24 | 104100 |
| 2021-09-01 | 28.65 | $29.16 | 138832 |
| 2021-08-31 | 28.55 | $28.74 | 107112 |
| 2021-08-30 | 28.52 | $28.58 | 138608 |
| 2021-08-27 | 28.53 | $28.25 | 138101 |
| 2021-08-26 | 28.61 | $28.00 | 158349 |
| 2021-08-25 | 28.75 | $28.53 | 130200 |
| 2021-08-24 | 28.81 | $28.24 | 186610 |
| 2021-08-23 | 28.93 | $28.74 | 119135 |
| 2021-08-20 | 28.97 | $28.69 | 61407 |
| 2021-08-19 | 29.03 | $28.38 | 77600 |
| 2021-08-18 | 29.16 | $28.81 | 102700 |
| 2021-08-17 | 29.22 | $28.96 | 89100 |
| 2021-08-16 | 29.25 | $28.97 | 71345 |
| 2021-08-13 | 29.29 | $29.12 | 52100 |
| 2021-08-12 | 29.31 | $29.45 | 98710 |
| 2021-08-11 | 29.25 | $29.54 | 116815 |
| 2021-08-10 | 29.17 | $29.68 | 88800 |
| 2021-08-09 | 29.04 | $29.87 | 98500 |
| 2021-08-06 | 28.86 | $29.69 | 131400 |
| 2021-08-05 | 28.68 | $29.52 | 117203 |
| 2021-08-04 | 28.50 | $29.16 | 106600 |
| 2021-08-03 | 28.38 | $28.81 | 140000 |
| 2021-08-02 | 28.31 | $28.62 | 126600 |
| 2021-07-30 | 28.27 | $28.36 | 90141 |
| 2021-07-29 | 28.28 | $28.20 | 109538 |
| 2021-07-28 | 28.32 | $28.00 | 126201 |
| 2021-07-27 | 28.42 | $27.78 | 101012 |
| 2021-07-26 | 28.58 | $28.08 | 117900 |
| 2021-07-23 | 28.70 | $28.51 | 115435 |
| 2021-07-22 | 28.76 | $28.46 | 74712 |
| 2021-07-21 | 28.83 | $28.49 | 81500 |
| 2021-07-20 | 28.91 | $28.50 | 96845 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
15.49
2026-07-17
Close Price
$15.27
Vol: 110416
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
13.10
Average
16.73
Maximum
29.53
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 15.49 | $15.27 | 110416 |
| 2026-07-16 | 15.53 | $15.23 | 163025 |
| 2026-07-15 | 15.58 | $15.23 | 129421 |
| 2026-07-14 | 15.65 | $15.21 | 195700 |
| 2026-07-13 | 15.73 | $15.37 | 351652 |
| 2026-07-10 | 15.77 | $15.48 | 129712 |
| 2026-07-09 | 15.78 | $15.65 | 138912 |
| 2026-07-08 | 15.74 | $15.62 | 123900 |
| 2026-07-07 | 15.68 | $15.74 | 150516 |
| 2026-07-06 | 15.57 | $15.66 | 210800 |
| 2026-07-02 | 15.46 | $15.71 | 151300 |
| 2026-07-01 | 15.29 | $15.42 | 155200 |
| 2026-06-30 | 15.18 | $15.35 | 329401 |
| 2026-06-29 | 15.06 | $15.33 | 131043 |
| 2026-06-26 | 14.92 | $15.13 | 147510 |
| 2026-06-25 | 14.80 | $15.00 | 231900 |
| 2026-06-24 | 14.70 | $14.81 | 175928 |
| 2026-06-23 | 14.63 | $14.69 | 237000 |
| 2026-06-22 | 14.59 | $14.60 | 337216 |
| 2026-06-18 | 14.56 | $14.55 | 219719 |
| 2026-06-17 | 14.54 | $14.55 | 229200 |
| 2026-06-16 | 14.51 | $14.55 | 133300 |
| 2026-06-15 | 14.48 | $14.52 | 147300 |
| 2026-06-12 | 14.45 | $14.54 | 131900 |
| 2026-06-11 | 14.40 | $14.44 | 155649 |
| 2026-06-10 | 14.37 | $14.25 | 154025 |
| 2026-06-09 | 14.39 | $14.29 | 107339 |
| 2026-06-08 | 14.41 | $14.22 | 131735 |
| 2026-06-05 | 14.45 | $14.33 | 177730 |
| 2026-06-04 | 14.47 | $14.47 | 151300 |
| 2026-06-03 | 14.44 | $14.32 | 170100 |
| 2026-06-02 | 14.45 | $14.40 | 290371 |
| 2026-06-01 | 14.43 | $14.56 | 263238 |
| 2026-05-29 | 14.36 | $14.69 | 281400 |
| 2026-05-28 | 14.23 | $14.54 | 217200 |
| 2026-05-27 | 14.13 | $14.18 | 246343 |
| 2026-05-26 | 14.11 | $14.28 | 139300 |
| 2026-05-22 | 14.05 | $14.18 | 108428 |
| 2026-05-21 | 14.02 | $14.15 | 118646 |
| 2026-05-20 | 13.99 | $14.18 | 199700 |
| 2026-05-19 | 13.94 | $13.84 | 146600 |
| 2026-05-18 | 14.00 | $13.77 | 244091 |
| 2026-05-15 | 14.09 | $13.85 | 252636 |
| 2026-05-14 | 14.17 | $14.24 | 282737 |
| 2026-05-13 | 14.15 | $14.27 | 229300 |
| 2026-05-12 | 14.12 | $14.17 | 165500 |
| 2026-05-11 | 14.11 | $14.12 | 175300 |
| 2026-05-08 | 14.11 | $14.18 | 239342 |
| 2026-05-07 | 14.11 | $14.08 | 147525 |
| 2026-05-06 | 14.13 | $14.21 | 128000 |
| 2026-05-05 | 14.11 | $14.11 | 130100 |
| 2026-05-04 | 14.13 | $14.05 | 144600 |
| 2026-05-01 | 14.17 | $14.08 | 277846 |
| 2026-04-30 | 14.20 | $14.23 | 203843 |
| 2026-04-29 | 14.20 | $14.01 | 231100 |
| 2026-04-28 | 14.27 | $14.00 | 156114 |
| 2026-04-27 | 14.36 | $14.15 | 244625 |
| 2026-04-24 | 14.43 | $14.09 | 200749 |
| 2026-04-23 | 14.52 | $14.24 | 123116 |
| 2026-04-22 | 14.58 | $14.42 | 162600 |
| 2026-04-21 | 14.61 | $14.41 | 136800 |
| 2026-04-20 | 14.63 | $14.54 | 114915 |
| 2026-04-17 | 14.62 | $14.63 | 195747 |
| 2026-04-16 | 14.58 | $14.51 | 166300 |
| 2026-04-15 | 14.56 | $14.65 | 103916 |
| 2026-04-14 | 14.49 | $14.77 | 244500 |
| 2026-04-13 | 14.37 | $14.46 | 144525 |
| 2026-04-10 | 14.32 | $14.37 | 182600 |
| 2026-04-09 | 14.28 | $14.47 | 124704 |
| 2026-04-08 | 14.21 | $14.43 | 218500 |
| 2026-04-07 | 14.13 | $14.23 | 155466 |
| 2026-04-06 | 14.10 | $14.28 | 141112 |
| 2026-04-02 | 14.05 | $14.36 | 131138 |
| 2026-04-01 | 13.97 | $14.50 | 364943 |
| 2026-03-31 | 13.82 | $14.36 | 429879 |
| 2026-03-30 | 13.69 | $13.80 | 258115 |
| 2026-03-27 | 13.72 | $13.76 | 353000 |
| 2026-03-26 | 13.77 | $14.04 | 236600 |
| 2026-03-25 | 13.74 | $14.00 | 388300 |
| 2026-03-24 | 13.73 | $13.81 | 218300 |
| 2026-03-23 | 13.78 | $13.85 | 251608 |
| 2026-03-20 | 13.84 | $13.76 | 210014 |
| 2026-03-19 | 13.94 | $13.95 | 273800 |
| 2026-03-18 | 14.01 | $13.92 | 248300 |
| 2026-03-17 | 14.11 | $14.15 | 281547 |
| 2026-03-16 | 14.16 | $14.09 | 246075 |
| 2026-03-13 | 14.25 | $13.95 | 239647 |
| 2026-03-12 | 14.41 | $14.17 | 284100 |
| 2026-03-11 | 14.54 | $14.48 | 195728 |
| 2026-03-10 | 14.60 | $14.61 | 130044 |
| 2026-03-09 | 14.63 | $14.53 | 191600 |
| 2026-03-06 | 14.70 | $14.53 | 220400 |
| 2026-03-05 | 14.79 | $14.60 | 189100 |
| 2026-03-04 | 14.87 | $14.90 | 257441 |
| 2026-03-03 | 14.88 | $14.68 | 263204 |
| 2026-03-02 | 14.97 | $14.98 | 282204 |
| 2026-02-27 | 14.98 | $15.03 | 167800 |
| 2026-02-26 | 14.98 | $15.09 | 162100 |
| 2026-02-25 | 14.95 | $15.05 | 186844 |
| 2026-02-24 | 14.94 | $15.08 | 174600 |
| 2026-02-23 | 14.92 | $14.98 | 207000 |
| 2026-02-20 | 14.92 | $14.98 | 260134 |
| 2026-02-19 | 14.93 | $15.05 | 150340 |
| 2026-02-18 | 14.92 | $14.99 | 334300 |
| 2026-02-17 | 14.93 | $14.92 | 325200 |
| 2026-02-13 | 14.97 | $14.97 | 183600 |
| 2026-02-12 | 15.00 | $14.93 | 284400 |
| 2026-02-11 | 15.05 | $15.08 | 168923 |
| 2026-02-10 | 15.06 | $15.07 | 191600 |
| 2026-02-09 | 15.08 | $15.07 | 181303 |
| 2026-02-06 | 15.11 | $15.05 | 374700 |
| 2026-02-05 | 15.16 | $14.88 | 409800 |
| 2026-02-04 | 15.27 | $15.13 | 264700 |
| 2026-02-03 | 15.32 | $15.26 | 333333 |
| 2026-02-02 | 15.34 | $15.30 | 386729 |
| 2026-01-30 | 15.36 | $15.21 | 188400 |
| 2026-01-29 | 15.41 | $15.20 | 294100 |
| 2026-01-28 | 15.47 | $15.25 | 297011 |
| 2026-01-27 | 15.52 | $15.44 | 168400 |
| 2026-01-26 | 15.53 | $15.45 | 282500 |
| 2026-01-23 | 15.54 | $15.54 | 242738 |
| 2026-01-22 | 15.51 | $15.74 | 321700 |
| 2026-01-21 | 15.42 | $15.56 | 226900 |
| 2026-01-20 | 15.36 | $15.24 | 288523 |
| 2026-01-16 | 15.39 | $15.36 | 1.6M |
| 2026-01-15 | 15.39 | $15.42 | 303200 |
| 2026-01-14 | 15.36 | $15.45 | 359300 |
| 2026-01-13 | 15.32 | $15.32 | 299702 |
| 2026-01-12 | 15.31 | $15.28 | 446100 |
| 2026-01-09 | 15.31 | $15.47 | 190000 |
| 2026-01-08 | 15.25 | $15.36 | 179200 |
| 2026-01-07 | 15.21 | $15.57 | 447723 |
| 2026-01-06 | 15.09 | $15.25 | 268400 |
| 2026-01-05 | 15.05 | $14.95 | 401946 |
| 2026-01-02 | 15.10 | $15.03 | 319532 |
| 2025-12-31 | 15.13 | $15.05 | 438200 |
| 2025-12-30 | 15.16 | $15.14 | 350700 |
| 2025-12-29 | 15.17 | $15.16 | 213105 |
| 2025-12-26 | 15.18 | $15.29 | 149500 |
| 2025-12-24 | 15.15 | $15.21 | 134133 |
| 2025-12-23 | 15.13 | $15.13 | 288746 |
| 2025-12-22 | 15.14 | $15.17 | 205100 |
| 2025-12-19 | 15.14 | $15.18 | 304249 |
| 2025-12-18 | 15.13 | $14.99 | 322635 |
| 2025-12-17 | 15.18 | $14.98 | 338746 |
| 2025-12-16 | 15.25 | $15.00 | 266155 |
| 2025-12-15 | 15.32 | $15.19 | 161036 |
| 2025-12-12 | 15.35 | $15.13 | 269416 |
| 2025-12-11 | 15.40 | $15.25 | 174028 |
| 2025-12-10 | 15.42 | $15.24 | 483104 |
| 2025-12-09 | 15.45 | $15.21 | 199378 |
| 2025-12-08 | 15.49 | $15.41 | 121408 |
| 2025-12-05 | 15.48 | $15.51 | 224103 |
| 2025-12-04 | 15.42 | $15.51 | 305944 |
| 2025-12-03 | 15.35 | $15.44 | 301737 |
| 2025-12-02 | 15.28 | $15.21 | 173400 |
| 2025-12-01 | 15.27 | $15.40 | 310015 |
| 2025-11-28 | 15.20 | $15.59 | 212500 |
| 2025-11-26 | 15.04 | $15.65 | 783214 |
| 2025-11-25 | 14.83 | $15.16 | 274400 |
| 2025-11-24 | 14.73 | $15.01 | 163000 |
| 2025-11-21 | 14.66 | $14.77 | 244000 |
| 2025-11-20 | 14.65 | $14.61 | 285800 |
| 2025-11-19 | 14.68 | $14.63 | 338500 |
| 2025-11-18 | 14.72 | $14.63 | 195400 |
| 2025-11-17 | 14.77 | $14.68 | 217600 |
| 2025-11-14 | 14.81 | $14.69 | 162100 |
| 2025-11-13 | 14.86 | $14.95 | 115779 |
| 2025-11-12 | 14.84 | $15.05 | 139900 |
| 2025-11-11 | 14.79 | $14.99 | 236743 |
| 2025-11-10 | 14.74 | $14.68 | 197044 |
| 2025-11-07 | 14.78 | $14.66 | 244702 |
| 2025-11-06 | 14.84 | $14.59 | 171200 |
| 2025-11-05 | 14.92 | $14.66 | 274700 |
| 2025-11-04 | 15.01 | $14.71 | 265160 |
| 2025-11-03 | 15.10 | $14.86 | 327700 |
| 2025-10-31 | 15.16 | $15.00 | 368900 |
| 2025-10-30 | 15.18 | $15.04 | 144300 |
| 2025-10-29 | 15.20 | $15.01 | 189900 |
| 2025-10-28 | 15.22 | $15.23 | 155128 |
| 2025-10-27 | 15.18 | $15.18 | 272224 |
| 2025-10-24 | 15.14 | $15.14 | 177200 |
| 2025-10-23 | 15.11 | $15.12 | 140600 |
| 2025-10-22 | 15.06 | $15.04 | 233608 |
| 2025-10-21 | 15.03 | $14.99 | 190663 |
| 2025-10-20 | 15.01 | $14.98 | 143100 |
| 2025-10-17 | 14.98 | $14.85 | 92140 |
| 2025-10-16 | 14.98 | $14.86 | 265600 |
| 2025-10-15 | 14.98 | $14.94 | 150845 |
| 2025-10-14 | 14.95 | $14.96 | 191031 |
| 2025-10-13 | 14.90 | $14.81 | 287603 |
| 2025-10-10 | 14.88 | $14.78 | 192723 |
| 2025-10-09 | 14.87 | $14.94 | 133600 |
| 2025-10-08 | 14.80 | $15.00 | 264400 |
| 2025-10-07 | 14.69 | $14.77 | 389400 |
| 2025-10-06 | 14.63 | $14.82 | 343318 |
| 2025-10-03 | 14.54 | $14.86 | 791530 |
| 2025-10-02 | 14.41 | $14.55 | 183336 |
| 2025-10-01 | 14.35 | $14.62 | 456500 |
| 2025-09-30 | 14.26 | $14.42 | 968300 |
| 2025-09-29 | 14.21 | $14.25 | 286700 |
| 2025-09-26 | 14.21 | $14.22 | 232600 |
| 2025-09-25 | 14.21 | $14.03 | 299900 |
| 2025-09-24 | 14.28 | $14.17 | 256793 |
| 2025-09-23 | 14.31 | $14.32 | 265220 |
| 2025-09-22 | 14.30 | $14.37 | 349337 |
| 2025-09-19 | 14.28 | $14.30 | 239931 |
| 2025-09-18 | 14.27 | $14.33 | 336611 |
| 2025-09-17 | 14.26 | $14.24 | 723746 |
| 2025-09-16 | 14.26 | $13.95 | 301248 |
| 2025-09-15 | 14.37 | $13.93 | 434404 |
| 2025-09-12 | 14.49 | $14.23 | 386826 |
| 2025-09-11 | 14.55 | $14.37 | 564600 |
| 2025-09-10 | 14.58 | $14.45 | 226718 |
| 2025-09-09 | 14.58 | $14.61 | 116425 |
| 2025-09-08 | 14.53 | $14.56 | 166900 |
| 2025-09-05 | 14.49 | $14.62 | 192714 |
| 2025-09-04 | 14.41 | $14.42 | 180306 |
| 2025-09-03 | 14.37 | $14.41 | 245900 |
| 2025-09-02 | 14.33 | $14.35 | 203909 |
| 2025-08-29 | 14.30 | $14.35 | 176700 |
| 2025-08-28 | 14.26 | $14.32 | 172832 |
| 2025-08-27 | 14.22 | $14.28 | 130647 |
| 2025-08-26 | 14.19 | $14.30 | 148300 |
| 2025-08-25 | 14.13 | $14.18 | 226230 |
| 2025-08-22 | 14.11 | $14.27 | 215126 |
| 2025-08-21 | 14.05 | $14.10 | 177200 |
| 2025-08-20 | 14.03 | $14.06 | 202700 |
| 2025-08-19 | 14.02 | $14.05 | 182300 |
| 2025-08-18 | 14.01 | $13.98 | 341500 |
| 2025-08-15 | 14.02 | $14.11 | 220700 |
| 2025-08-14 | 13.99 | $14.25 | 147500 |
| 2025-08-13 | 13.91 | $14.24 | 183700 |
| 2025-08-12 | 13.82 | $13.99 | 220500 |
| 2025-08-11 | 13.79 | $13.80 | 186849 |
| 2025-08-08 | 13.82 | $13.74 | 320925 |
| 2025-08-07 | 13.88 | $13.74 | 259600 |
| 2025-08-06 | 13.95 | $13.80 | 311200 |
| 2025-08-05 | 14.01 | $13.98 | 163235 |
| 2025-08-04 | 14.04 | $14.05 | 282600 |
| 2025-08-01 | 14.05 | $14.13 | 361400 |
| 2025-07-31 | 14.04 | $14.11 | 259634 |
| 2025-07-30 | 14.03 | $14.16 | 220348 |
| 2025-07-29 | 14.01 | $14.12 | 220100 |
| 2025-07-28 | 14.00 | $14.05 | 219224 |
| 2025-07-25 | 14.01 | $14.05 | 172537 |
| 2025-07-24 | 14.02 | $14.04 | 168325 |
| 2025-07-23 | 14.05 | $14.11 | 162200 |
| 2025-07-22 | 14.05 | $14.07 | 244711 |
| 2025-07-21 | 14.08 | $13.96 | 350900 |
| 2025-07-18 | 14.14 | $14.19 | 867817 |
| 2025-07-17 | 14.15 | $14.04 | 307000 |
| 2025-07-16 | 14.21 | $14.04 | 238700 |
| 2025-07-15 | 14.28 | $13.96 | 294000 |
| 2025-07-14 | 14.40 | $14.33 | 399816 |
| 2025-07-11 | 14.42 | $14.42 | 214930 |
| 2025-07-10 | 14.42 | $14.56 | 209739 |
| 2025-07-09 | 14.38 | $14.49 | 273100 |
| 2025-07-08 | 14.35 | $14.38 | 145600 |
| 2025-07-07 | 14.35 | $14.24 | 253543 |
| 2025-07-03 | 14.39 | $14.46 | 134900 |
| 2025-07-02 | 14.38 | $14.48 | 160300 |
| 2025-07-01 | 14.35 | $14.47 | 347200 |
| 2025-06-30 | 14.32 | $14.26 | 1.3M |
| 2025-06-27 | 14.36 | $14.42 | 326600 |
| 2025-06-26 | 14.35 | $14.35 | 245502 |
| 2025-06-25 | 14.37 | $14.43 | 284600 |
| 2025-06-24 | 14.36 | $14.48 | 189242 |
| 2025-06-23 | 14.33 | $14.21 | 215900 |
| 2025-06-20 | 14.39 | $14.15 | 167900 |
| 2025-06-18 | 14.48 | $14.21 | 173335 |
| 2025-06-17 | 14.57 | $14.24 | 288302 |
| 2025-06-16 | 14.67 | $14.44 | 158138 |
| 2025-06-13 | 14.72 | $14.41 | 118913 |
| 2025-06-12 | 14.80 | $14.75 | 118800 |
| 2025-06-11 | 14.78 | $14.69 | 166248 |
| 2025-06-10 | 14.77 | $14.67 | 238100 |
| 2025-06-09 | 14.77 | $14.63 | 332349 |
| 2025-06-06 | 14.78 | $14.80 | 395694 |
| 2025-06-05 | 14.73 | $14.85 | 324777 |
| 2025-06-04 | 14.65 | $14.78 | 137400 |
| 2025-06-03 | 14.58 | $14.68 | 275700 |
| 2025-06-02 | 14.52 | $14.67 | 340817 |
| 2025-05-30 | 14.45 | $14.60 | 302013 |
| 2025-05-29 | 14.38 | $14.34 | 167400 |
| 2025-05-28 | 14.38 | $14.17 | 118800 |
| 2025-05-27 | 14.44 | $14.25 | 170035 |
| 2025-05-23 | 14.48 | $14.28 | 80645 |
| 2025-05-22 | 14.52 | $14.23 | 123534 |
| 2025-05-21 | 14.58 | $14.39 | 145932 |
| 2025-05-20 | 14.61 | $14.65 | 203340 |
| 2025-05-19 | 14.55 | $14.55 | 182017 |
| 2025-05-16 | 14.51 | $14.49 | 98107 |
| 2025-05-15 | 14.48 | $14.34 | 161400 |
| 2025-05-14 | 14.49 | $14.52 | 346420 |
| 2025-05-13 | 14.44 | $14.42 | 287716 |
| 2025-05-12 | 14.42 | $14.56 | 235300 |
| 2025-05-09 | 14.34 | $14.14 | 165407 |
| 2025-05-08 | 14.37 | $14.27 | 237530 |
| 2025-05-07 | 14.37 | $14.24 | 237929 |
| 2025-05-06 | 14.38 | $14.06 | 240016 |
| 2025-05-05 | 14.45 | $14.60 | 155756 |
| 2025-05-02 | 14.36 | $14.61 | 175223 |
| 2025-05-01 | 14.24 | $14.61 | 332514 |
| 2025-04-30 | 14.10 | $14.69 | 284849 |
| 2025-04-29 | 13.90 | $14.29 | 135700 |
| 2025-04-28 | 13.79 | $14.15 | 170900 |
| 2025-04-25 | 13.71 | $14.08 | 146300 |
| 2025-04-24 | 13.63 | $14.05 | 156400 |
| 2025-04-23 | 13.55 | $13.92 | 216400 |
| 2025-04-22 | 13.49 | $13.66 | 195333 |
| 2025-04-21 | 13.52 | $13.48 | 338007 |
| 2025-04-17 | 13.61 | $13.66 | 300900 |
| 2025-04-16 | 13.67 | $13.99 | 264046 |
| 2025-04-15 | 13.65 | $13.95 | 353051 |
| 2025-04-14 | 13.65 | $14.20 | 331797 |
| 2025-04-11 | 13.57 | $13.94 | 353200 |
| 2025-04-10 | 13.57 | $13.55 | 314900 |
| 2025-04-09 | 13.70 | $14.03 | 831300 |
| 2025-04-08 | 13.71 | $13.39 | 714000 |
| 2025-04-07 | 13.94 | $13.25 | 803400 |
| 2025-04-04 | 14.27 | $13.61 | 804922 |
| 2025-04-03 | 14.57 | $14.31 | 496620 |
| 2025-04-02 | 14.71 | $14.74 | 249000 |
| 2025-04-01 | 14.75 | $14.60 | 549400 |
| 2025-03-31 | 14.86 | $14.90 | 1.1M |
| 2025-03-28 | 14.89 | $14.91 | 332428 |
| 2025-03-27 | 14.93 | $14.96 | 273925 |
| 2025-03-26 | 14.97 | $15.05 | 479208 |
| 2025-03-25 | 14.99 | $15.07 | 436142 |
| 2025-03-24 | 15.02 | $15.25 | 469506 |
| 2025-03-21 | 14.99 | $15.10 | 617300 |
| 2025-03-20 | 15.02 | $15.12 | 134400 |
| 2025-03-19 | 15.04 | $15.17 | 183814 |
| 2025-03-18 | 15.06 | $15.08 | 206800 |
| 2025-03-17 | 15.12 | $15.30 | 193600 |
| 2025-03-14 | 15.13 | $15.11 | 190006 |
| 2025-03-13 | 15.20 | $15.11 | 247600 |
| 2025-03-12 | 15.29 | $15.31 | 220800 |
| 2025-03-11 | 15.34 | $15.23 | 434600 |
| 2025-03-10 | 15.42 | $15.32 | 384413 |
| 2025-03-07 | 15.51 | $15.60 | 409047 |
| 2025-03-06 | 15.53 | $15.48 | 408000 |
| 2025-03-05 | 15.59 | $15.71 | 261322 |
| 2025-03-04 | 15.59 | $15.45 | 367500 |
| 2025-03-03 | 15.68 | $15.45 | 526244 |
| 2025-02-28 | 15.79 | $15.87 | 266000 |
| 2025-02-27 | 15.80 | $15.75 | 281914 |
| 2025-02-26 | 15.84 | $15.74 | 257500 |
| 2025-02-25 | 15.90 | $15.79 | 345955 |
| 2025-02-24 | 15.96 | $15.85 | 183734 |
| 2025-02-21 | 16.01 | $15.84 | 205524 |
| 2025-02-20 | 16.07 | $16.08 | 222600 |
| 2025-02-19 | 16.07 | $15.96 | 279600 |
| 2025-02-18 | 16.11 | $15.82 | 386900 |
| 2025-02-14 | 16.20 | $15.82 | 486316 |
| 2025-02-13 | 16.32 | $16.06 | 233039 |
| 2025-02-12 | 16.37 | $16.04 | 393245 |
| 2025-02-11 | 16.44 | $15.93 | 392900 |
| 2025-02-10 | 16.56 | $16.14 | 242100 |
| 2025-02-07 | 16.64 | $16.26 | 399113 |
| 2025-02-06 | 16.68 | $16.36 | 305733 |
| 2025-02-05 | 16.70 | $16.54 | 323600 |
| 2025-02-04 | 16.65 | $16.31 | 248100 |
| 2025-02-03 | 16.67 | $16.37 | 434269 |
| 2025-01-31 | 16.66 | $16.49 | 308339 |
| 2025-01-30 | 16.60 | $16.60 | 272611 |
| 2025-01-29 | 16.49 | $16.39 | 248400 |
| 2025-01-28 | 16.41 | $16.52 | 271203 |
| 2025-01-27 | 16.26 | $16.36 | 425341 |
| 2025-01-24 | 16.13 | $16.39 | 473231 |
| 2025-01-23 | 15.95 | $16.41 | 624600 |
| 2025-01-22 | 15.72 | $16.18 | 477621 |
| 2025-01-21 | 15.52 | $16.13 | 1.2M |
| 2025-01-17 | 15.28 | $15.27 | 348430 |
| 2025-01-16 | 15.25 | $15.25 | 358622 |
| 2025-01-15 | 15.23 | $15.26 | 537062 |
| 2025-01-14 | 15.20 | $15.27 | 541612 |
| 2025-01-13 | 15.15 | $15.45 | 608400 |
| 2025-01-10 | 15.05 | $15.35 | 752000 |
| 2025-01-08 | 14.94 | $15.52 | 1.1M |
| 2025-01-07 | 14.77 | $15.22 | 461797 |
| 2025-01-06 | 14.65 | $15.17 | 694910 |
| 2025-01-03 | 14.53 | $15.00 | 722861 |
| 2025-01-02 | 14.44 | $14.48 | 303403 |
| 2024-12-31 | 14.49 | $14.40 | 958526 |
| 2024-12-30 | 14.59 | $14.44 | 704214 |
| 2024-12-27 | 14.71 | $14.66 | 477300 |
| 2024-12-26 | 14.78 | $14.81 | 480831 |
| 2024-12-24 | 14.83 | $14.89 | 512300 |
| 2024-12-23 | 14.87 | $14.72 | 606933 |
| 2024-12-20 | 14.97 | $14.74 | 409448 |
| 2024-12-19 | 15.09 | $14.64 | 439230 |
| 2024-12-18 | 15.27 | $14.83 | 412690 |
| 2024-12-17 | 15.44 | $15.09 | 488031 |
| 2024-12-16 | 15.56 | $15.28 | 383305 |
| 2024-12-13 | 15.64 | $15.48 | 360300 |
| 2024-12-12 | 15.68 | $15.50 | 772635 |
| 2024-12-11 | 15.72 | $15.74 | 525444 |
| 2024-12-10 | 15.69 | $15.80 | 373956 |
| 2024-12-09 | 15.64 | $15.85 | 487247 |
| 2024-12-06 | 15.56 | $15.81 | 1.1M |
| 2024-12-05 | 15.47 | $15.38 | 339100 |
| 2024-12-04 | 15.50 | $15.57 | 307786 |
| 2024-12-03 | 15.48 | $15.54 | 382522 |
| 2024-12-02 | 15.46 | $15.75 | 306500 |
| 2024-11-29 | 15.37 | $15.66 | 215800 |
| 2024-11-27 | 15.29 | $15.56 | 401307 |
| 2024-11-26 | 15.22 | $15.40 | 493795 |
| 2024-11-25 | 15.20 | $15.34 | 229636 |
| 2024-11-22 | 15.19 | $15.26 | 310800 |
| 2024-11-21 | 15.21 | $15.14 | 231588 |
| 2024-11-20 | 15.28 | $15.02 | 326437 |
| 2024-11-19 | 15.39 | $15.04 | 313945 |
| 2024-11-18 | 15.53 | $15.22 | 189031 |
| 2024-11-15 | 15.65 | $15.26 | 602520 |
| 2024-11-14 | 15.78 | $15.58 | 277900 |
| 2024-11-13 | 15.83 | $15.73 | 277828 |
| 2024-11-12 | 15.85 | $15.84 | 266606 |
| 2024-11-11 | 15.84 | $16.03 | 241323 |
| 2024-11-08 | 15.76 | $15.96 | 142900 |
| 2024-11-07 | 15.68 | $15.85 | 225400 |
| 2024-11-06 | 15.63 | $15.83 | 239400 |
| 2024-11-05 | 15.57 | $15.70 | 277400 |
| 2024-11-04 | 15.54 | $15.62 | 214616 |
| 2024-11-01 | 15.53 | $15.79 | 280514 |
| 2024-10-31 | 15.46 | $15.43 | 227300 |
| 2024-10-30 | 15.50 | $15.52 | 184700 |
| 2024-10-29 | 15.51 | $15.50 | 234500 |
| 2024-10-28 | 15.54 | $15.55 | 228800 |
| 2024-10-25 | 15.56 | $15.54 | 149400 |
| 2024-10-24 | 15.59 | $15.52 | 201001 |
| 2024-10-23 | 15.64 | $15.53 | 200900 |
| 2024-10-22 | 15.69 | $15.70 | 151809 |
| 2024-10-21 | 15.70 | $15.67 | 144100 |
| 2024-10-18 | 15.72 | $15.70 | 115900 |
| 2024-10-17 | 15.74 | $15.67 | 165239 |
| 2024-10-16 | 15.77 | $15.84 | 208600 |
| 2024-10-15 | 15.76 | $15.80 | 218100 |
| 2024-10-14 | 15.76 | $15.91 | 165536 |
| 2024-10-11 | 15.72 | $15.79 | 170605 |
| 2024-10-10 | 15.72 | $15.71 | 98600 |
| 2024-10-09 | 15.74 | $15.74 | 151510 |
| 2024-10-08 | 15.75 | $15.70 | 126900 |
| 2024-10-07 | 15.78 | $15.75 | 178400 |
| 2024-10-04 | 15.81 | $15.89 | 222549 |
| 2024-10-03 | 15.79 | $15.76 | 180332 |
| 2024-10-02 | 15.82 | $15.81 | 125200 |
| 2024-10-01 | 15.83 | $15.89 | 385300 |
| 2024-09-30 | 15.82 | $15.84 | 290418 |
| 2024-09-27 | 15.83 | $15.76 | 271300 |
| 2024-09-26 | 15.87 | $15.79 | 188700 |
| 2024-09-25 | 15.90 | $15.72 | 178200 |
| 2024-09-24 | 15.96 | $15.83 | 178327 |
| 2024-09-23 | 16.01 | $16.02 | 101700 |
| 2024-09-20 | 16.00 | $16.01 | 163203 |
| 2024-09-19 | 15.99 | $16.12 | 231200 |
| 2024-09-18 | 15.94 | $15.93 | 165900 |
| 2024-09-17 | 15.95 | $15.87 | 173300 |
| 2024-09-16 | 15.97 | $15.83 | 126300 |
| 2024-09-13 | 16.01 | $16.05 | 168800 |
| 2024-09-12 | 15.99 | $15.96 | 125733 |
| 2024-09-11 | 15.99 | $16.04 | 164100 |
| 2024-09-10 | 15.97 | $15.95 | 219428 |
| 2024-09-09 | 15.97 | $16.03 | 229400 |
| 2024-09-06 | 15.94 | $15.77 | 164126 |
| 2024-09-05 | 15.99 | $15.86 | 223725 |
| 2024-09-04 | 16.02 | $16.02 | 313700 |
| 2024-09-03 | 16.01 | $15.93 | 204100 |
| 2024-08-30 | 16.01 | $16.06 | 194935 |
| 2024-08-29 | 15.98 | $16.07 | 217742 |
| 2024-08-28 | 15.93 | $15.92 | 128901 |
| 2024-08-27 | 15.92 | $15.99 | 290900 |
| 2024-08-26 | 15.89 | $16.08 | 145301 |
| 2024-08-23 | 15.81 | $15.91 | 145700 |
| 2024-08-22 | 15.78 | $15.80 | 110215 |
| 2024-08-21 | 15.77 | $15.91 | 175500 |
| 2024-08-20 | 15.72 | $15.66 | 148411 |
| 2024-08-19 | 15.74 | $15.72 | 119727 |
| 2024-08-16 | 15.75 | $15.56 | 126600 |
| 2024-08-15 | 15.81 | $15.64 | 171800 |
| 2024-08-14 | 15.86 | $15.91 | 138800 |
| 2024-08-13 | 15.82 | $15.94 | 220600 |
| 2024-08-12 | 15.77 | $15.81 | 227105 |
| 2024-08-09 | 15.76 | $15.85 | 172624 |
| 2024-08-08 | 15.72 | $15.83 | 262731 |
| 2024-08-07 | 15.68 | $15.46 | 216400 |
| 2024-08-06 | 15.75 | $15.54 | 242940 |
| 2024-08-05 | 15.80 | $15.39 | 293441 |
| 2024-08-02 | 15.92 | $15.81 | 221703 |
| 2024-08-01 | 15.92 | $16.07 | 428419 |
| 2024-07-31 | 15.84 | $15.96 | 295738 |
| 2024-07-30 | 15.78 | $15.78 | 285019 |
| 2024-07-29 | 15.76 | $15.53 | 188112 |
| 2024-07-26 | 15.81 | $15.68 | 183700 |
| 2024-07-25 | 15.82 | $15.68 | 228223 |
| 2024-07-24 | 15.82 | $15.64 | 213900 |
| 2024-07-23 | 15.85 | $15.75 | 194802 |
| 2024-07-22 | 15.83 | $15.81 | 148500 |
| 2024-07-19 | 15.80 | $15.70 | 1.3M |
| 2024-07-18 | 15.79 | $15.59 | 272200 |
| 2024-07-17 | 15.80 | $15.92 | 285100 |
| 2024-07-16 | 15.71 | $16.01 | 375800 |
| 2024-07-15 | 15.57 | $15.88 | 608700 |
| 2024-07-12 | 15.44 | $15.69 | 212000 |
| 2024-07-11 | 15.34 | $15.59 | 213900 |
| 2024-07-10 | 15.25 | $15.30 | 218125 |
| 2024-07-09 | 15.23 | $15.25 | 201900 |
| 2024-07-08 | 15.22 | $15.19 | 176000 |
| 2024-07-05 | 15.23 | $15.21 | 187800 |
| 2024-07-03 | 15.23 | $15.22 | 93200 |
| 2024-07-02 | 15.24 | $15.28 | 220000 |
| 2024-07-01 | 15.22 | $15.40 | 411211 |
| 2024-06-28 | 15.16 | $15.36 | 379400 |
| 2024-06-27 | 15.09 | $15.26 | 320600 |
| 2024-06-26 | 15.05 | $15.04 | 376847 |
| 2024-06-25 | 15.07 | $14.98 | 207133 |
| 2024-06-24 | 15.11 | $15.10 | 258331 |
| 2024-06-21 | 15.13 | $14.96 | 195400 |
| 2024-06-20 | 15.19 | $14.90 | 219300 |
| 2024-06-18 | 15.29 | $15.02 | 191300 |
| 2024-06-17 | 15.37 | $15.07 | 205800 |
| 2024-06-14 | 15.45 | $15.20 | 132700 |
| 2024-06-13 | 15.50 | $15.46 | 154300 |
| 2024-06-12 | 15.48 | $15.50 | 293300 |
| 2024-06-11 | 15.45 | $15.46 | 127500 |
| 2024-06-10 | 15.41 | $15.41 | 149500 |
| 2024-06-07 | 15.38 | $15.32 | 108200 |
| 2024-06-06 | 15.38 | $15.38 | 156700 |
| 2024-06-05 | 15.35 | $15.40 | 217337 |
| 2024-06-04 | 15.30 | $15.23 | 232300 |
| 2024-06-03 | 15.30 | $15.42 | 230221 |
| 2024-05-31 | 15.24 | $15.27 | 195131 |
| 2024-05-30 | 15.21 | $15.15 | 250800 |
| 2024-05-29 | 15.21 | $14.96 | 241410 |
| 2024-05-28 | 15.27 | $15.11 | 322100 |
| 2024-05-24 | 15.29 | $15.16 | 359342 |
| 2024-05-23 | 15.30 | $15.10 | 317310 |
| 2024-05-22 | 15.33 | $15.32 | 360200 |
| 2024-05-21 | 15.30 | $15.41 | 396649 |
| 2024-05-20 | 15.23 | $15.51 | 704400 |
| 2024-05-17 | 15.11 | $15.10 | 160509 |
| 2024-05-16 | 15.10 | $15.11 | 289700 |
| 2024-05-15 | 15.08 | $15.15 | 353723 |
| 2024-05-14 | 15.04 | $14.99 | 208800 |
| 2024-05-13 | 15.04 | $15.05 | 141900 |
| 2024-05-10 | 15.03 | $15.21 | 156943 |
| 2024-05-09 | 14.96 | $15.20 | 146700 |
| 2024-05-08 | 14.88 | $15.13 | 180000 |
| 2024-05-07 | 14.80 | $15.21 | 186000 |
| 2024-05-06 | 14.69 | $15.20 | 245100 |
| 2024-05-03 | 14.56 | $15.10 | 160300 |
| 2024-05-02 | 14.44 | $14.84 | 190444 |
| 2024-05-01 | 14.38 | $14.76 | 273100 |
| 2024-04-30 | 14.33 | $14.45 | 410300 |
| 2024-04-29 | 14.38 | $14.69 | 194607 |
| 2024-04-26 | 14.38 | $14.73 | 240823 |
| 2024-04-25 | 14.36 | $14.58 | 201107 |
| 2024-04-24 | 14.40 | $14.69 | 296100 |
| 2024-04-23 | 14.42 | $14.77 | 173600 |
| 2024-04-22 | 14.43 | $14.58 | 268600 |
| 2024-04-19 | 14.51 | $14.44 | 160500 |
| 2024-04-18 | 14.66 | $14.51 | 132000 |
| 2024-04-17 | 14.83 | $14.65 | 227845 |
| 2024-04-16 | 15.00 | $14.76 | 183602 |
| 2024-04-15 | 15.17 | $14.74 | 280444 |
| 2024-04-12 | 15.40 | $15.09 | 224450 |
| 2024-04-11 | 15.58 | $15.52 | 152642 |
| 2024-04-10 | 15.65 | $15.51 | 171941 |
| 2024-04-09 | 15.76 | $15.73 | 198200 |
| 2024-04-08 | 15.81 | $15.68 | 246807 |
| 2024-04-05 | 15.90 | $15.83 | 148828 |
| 2024-04-04 | 15.97 | $15.80 | 270709 |
| 2024-04-03 | 16.06 | $15.81 | 591547 |
| 2024-04-02 | 16.16 | $15.91 | 208907 |
| 2024-04-01 | 16.26 | $16.34 | 439900 |
| 2024-03-28 | 16.24 | $16.39 | 608800 |
| 2024-03-27 | 16.21 | $16.29 | 226900 |
| 2024-03-26 | 16.20 | $16.15 | 493500 |
| 2024-03-25 | 16.23 | $16.29 | 251128 |
| 2024-03-22 | 16.22 | $16.27 | 280400 |
| 2024-03-21 | 16.22 | $16.26 | 202600 |
| 2024-03-20 | 16.21 | $16.11 | 283419 |
| 2024-03-19 | 16.26 | $16.10 | 150700 |
| 2024-03-18 | 16.32 | $16.16 | 193000 |
| 2024-03-15 | 16.37 | $16.13 | 221800 |
| 2024-03-14 | 16.44 | $16.18 | 170700 |
| 2024-03-13 | 16.51 | $16.37 | 309400 |
| 2024-03-12 | 16.53 | $16.40 | 249004 |
| 2024-03-11 | 16.55 | $16.46 | 220044 |
| 2024-03-08 | 16.54 | $16.54 | 170341 |
| 2024-03-07 | 16.50 | $16.43 | 197331 |
| 2024-03-06 | 16.49 | $16.32 | 254300 |
| 2024-03-05 | 16.50 | $16.23 | 553900 |
| 2024-03-04 | 16.54 | $16.50 | 442443 |
| 2024-03-01 | 16.50 | $16.51 | 390600 |
| 2024-02-29 | 16.44 | $16.31 | 487200 |
| 2024-02-28 | 16.43 | $16.48 | 262209 |
| 2024-02-27 | 16.35 | $16.50 | 261410 |
| 2024-02-26 | 16.25 | $16.32 | 326835 |
| 2024-02-23 | 16.18 | $16.29 | 279835 |
| 2024-02-22 | 16.10 | $16.20 | 396963 |
| 2024-02-21 | 16.02 | $16.00 | 341600 |
| 2024-02-20 | 15.99 | $15.96 | 499004 |
| 2024-02-16 | 15.96 | $15.87 | 255123 |
| 2024-02-15 | 15.95 | $15.82 | 300000 |
| 2024-02-14 | 15.94 | $15.71 | 288563 |
| 2024-02-13 | 15.97 | $15.73 | 449800 |
| 2024-02-12 | 15.99 | $16.11 | 351500 |
| 2024-02-09 | 15.89 | $15.98 | 361800 |
| 2024-02-08 | 15.81 | $15.86 | 323846 |
| 2024-02-07 | 15.74 | $15.84 | 353249 |
| 2024-02-06 | 15.66 | $15.73 | 344000 |
| 2024-02-05 | 15.59 | $15.63 | 267728 |
| 2024-02-02 | 15.53 | $15.53 | 304814 |
| 2024-02-01 | 15.49 | $15.65 | 382300 |
| 2024-01-31 | 15.40 | $15.41 | 483700 |
| 2024-01-30 | 15.36 | $15.43 | 224941 |
| 2024-01-29 | 15.30 | $15.49 | 577044 |
| 2024-01-26 | 15.21 | $15.31 | 799100 |
| 2024-01-25 | 15.15 | $15.17 | 469000 |
| 2024-01-24 | 15.12 | $15.07 | 451813 |
| 2024-01-23 | 15.12 | $15.10 | 274400 |
| 2024-01-22 | 15.10 | $15.05 | 330020 |
| 2024-01-19 | 15.09 | $14.94 | 485633 |
| 2024-01-18 | 15.11 | $14.91 | 413100 |
| 2024-01-17 | 15.14 | $14.92 | 311600 |
| 2024-01-16 | 15.17 | $15.00 | 339614 |
| 2024-01-12 | 15.18 | $15.13 | 469300 |
| 2024-01-11 | 15.14 | $15.16 | 463300 |
| 2024-01-10 | 15.09 | $15.24 | 480724 |
| 2024-01-09 | 14.99 | $15.05 | 343900 |
| 2024-01-08 | 14.93 | $15.01 | 325100 |
| 2024-01-05 | 14.86 | $14.76 | 361500 |
| 2024-01-04 | 14.85 | $14.77 | 401500 |
| 2024-01-03 | 14.84 | $14.65 | 526736 |
| 2024-01-02 | 14.85 | $14.70 | 419629 |
| 2023-12-29 | 14.85 | $14.65 | 1.2M |
| 2023-12-28 | 14.86 | $14.69 | 982003 |
| 2023-12-27 | 14.86 | $14.78 | 956200 |
| 2023-12-26 | 14.82 | $14.82 | 667300 |
| 2023-12-22 | 14.76 | $14.71 | 857844 |
| 2023-12-21 | 14.71 | $14.58 | 878342 |
| 2023-12-20 | 14.69 | $14.42 | 979814 |
| 2023-12-19 | 14.71 | $14.72 | 1.1M |
| 2023-12-18 | 14.64 | $14.62 | 885300 |
| 2023-12-15 | 14.58 | $14.53 | 725332 |
| 2023-12-14 | 14.52 | $14.63 | 929011 |
| 2023-12-13 | 14.42 | $14.58 | 876870 |
| 2023-12-12 | 14.31 | $14.26 | 856749 |
| 2023-12-11 | 14.27 | $14.21 | 786825 |
| 2023-12-08 | 14.24 | $14.18 | 575200 |
| 2023-12-07 | 14.20 | $14.21 | 680908 |
| 2023-12-06 | 14.14 | $14.15 | 667617 |
| 2023-12-05 | 14.09 | $14.09 | 602200 |
| 2023-12-04 | 14.04 | $14.14 | 514600 |
| 2023-12-01 | 13.96 | $14.07 | 445923 |
| 2023-11-30 | 13.89 | $13.91 | 533942 |
| 2023-11-29 | 13.84 | $13.82 | 509233 |
| 2023-11-28 | 13.82 | $13.73 | 607400 |
| 2023-11-27 | 13.81 | $13.86 | 573300 |
| 2023-11-24 | 13.77 | $13.82 | 483500 |
| 2023-11-22 | 13.72 | $13.80 | 531920 |
| 2023-11-21 | 13.67 | $13.78 | 547139 |
| 2023-11-20 | 13.61 | $13.79 | 503025 |
| 2023-11-17 | 13.54 | $13.57 | 586100 |
| 2023-11-16 | 13.53 | $13.57 | 405800 |
| 2023-11-15 | 13.51 | $13.59 | 621900 |
| 2023-11-14 | 13.48 | $13.62 | 739900 |
| 2023-11-13 | 13.43 | $13.46 | 267000 |
| 2023-11-10 | 13.43 | $13.39 | 305906 |
| 2023-11-09 | 13.45 | $13.37 | 657900 |
| 2023-11-08 | 13.49 | $13.68 | 405421 |
| 2023-11-07 | 13.44 | $13.76 | 303754 |
| 2023-11-06 | 13.35 | $13.75 | 456515 |
| 2023-11-03 | 13.25 | $13.75 | 370700 |
| 2023-11-02 | 13.13 | $13.40 | 430381 |
| 2023-11-01 | 13.10 | $13.18 | 632646 |
| 2023-10-31 | 13.14 | $13.09 | 513900 |
| 2023-10-30 | 13.23 | $13.02 | 570021 |
| 2023-10-27 | 13.35 | $13.26 | 471132 |
| 2023-10-26 | 13.44 | $13.26 | 448447 |
| 2023-10-25 | 13.55 | $13.35 | 662034 |
| 2023-10-24 | 13.66 | $13.50 | 371210 |
| 2023-10-23 | 13.75 | $13.43 | 673406 |
| 2023-10-20 | 13.89 | $13.72 | 505300 |
| 2023-10-19 | 13.97 | $13.80 | 430420 |
| 2023-10-18 | 14.04 | $14.05 | 528000 |
| 2023-10-17 | 14.05 | $14.14 | 404200 |
| 2023-10-16 | 14.03 | $14.20 | 551344 |
| 2023-10-13 | 14.00 | $14.07 | 472800 |
| 2023-10-12 | 14.00 | $14.10 | 598800 |
| 2023-10-11 | 14.00 | $14.18 | 454200 |
| 2023-10-10 | 13.97 | $14.27 | 412800 |
| 2023-10-09 | 13.92 | $14.11 | 310900 |
| 2023-10-06 | 13.91 | $14.07 | 444243 |
| 2023-10-05 | 13.91 | $13.89 | 426500 |
| 2023-10-04 | 13.98 | $13.86 | 479700 |
| 2023-10-03 | 14.08 | $14.08 | 455120 |
| 2023-10-02 | 14.13 | $14.28 | 402400 |
| 2023-09-29 | 14.14 | $14.41 | 693100 |
| 2023-09-28 | 14.11 | $14.44 | 514700 |
| 2023-09-27 | 14.08 | $14.36 | 567316 |
| 2023-09-26 | 14.06 | $14.26 | 774420 |
| 2023-09-25 | 14.09 | $14.28 | 450200 |
| 2023-09-22 | 14.12 | $14.14 | 476400 |
| 2023-09-21 | 14.21 | $14.20 | 709315 |
| 2023-09-20 | 14.30 | $14.34 | 746400 |
| 2023-09-19 | 14.38 | $14.31 | 794747 |
| 2023-09-18 | 14.49 | $14.33 | 523900 |
| 2023-09-15 | 14.63 | $14.27 | 798219 |
| 2023-09-14 | 14.82 | $14.51 | 800737 |
| 2023-09-13 | 14.99 | $14.87 | 575017 |
| 2023-09-12 | 15.08 | $14.87 | 1.0M |
| 2023-09-11 | 15.19 | $14.99 | 671346 |
| 2023-09-08 | 15.29 | $15.25 | 124706 |
| 2023-09-07 | 15.34 | $15.36 | 319519 |
| 2023-09-06 | 15.37 | $15.38 | 321800 |
| 2023-09-05 | 15.39 | $15.48 | 335945 |
| 2023-09-01 | 15.40 | $15.66 | 355344 |
| 2023-08-31 | 15.35 | $15.45 | 318110 |
| 2023-08-30 | 15.36 | $15.56 | 271147 |
| 2023-08-29 | 15.34 | $15.57 | 248433 |
| 2023-08-28 | 15.32 | $15.44 | 154111 |
| 2023-08-25 | 15.34 | $15.48 | 142909 |
| 2023-08-24 | 15.35 | $15.33 | 206100 |
| 2023-08-23 | 15.42 | $15.44 | 185022 |
| 2023-08-22 | 15.47 | $15.46 | 240600 |
| 2023-08-21 | 15.54 | $15.41 | 165200 |
| 2023-08-18 | 15.63 | $15.32 | 471713 |
| 2023-08-17 | 15.78 | $15.54 | 226600 |
| 2023-08-16 | 15.90 | $15.66 | 183439 |
| 2023-08-15 | 16.00 | $15.89 | 188600 |
| 2023-08-14 | 16.06 | $16.04 | 118400 |
| 2023-08-11 | 16.08 | $16.07 | 143133 |
| 2023-08-10 | 16.10 | $16.10 | 204600 |
| 2023-08-09 | 16.12 | $16.00 | 219949 |
| 2023-08-08 | 16.17 | $16.07 | 367646 |
| 2023-08-07 | 16.21 | $16.15 | 297819 |
| 2023-08-04 | 16.23 | $16.11 | 222874 |
| 2023-08-03 | 16.27 | $16.27 | 294082 |
| 2023-08-02 | 16.27 | $16.32 | 213842 |
| 2023-08-01 | 16.26 | $16.37 | 266529 |
| 2023-07-31 | 16.23 | $16.34 | 439600 |
| 2023-07-28 | 16.19 | $16.29 | 310311 |
| 2023-07-27 | 16.17 | $16.07 | 277412 |
| 2023-07-26 | 16.21 | $16.11 | 271100 |
| 2023-07-25 | 16.25 | $16.14 | 284700 |
| 2023-07-24 | 16.29 | $16.23 | 192900 |
| 2023-07-21 | 16.31 | $16.30 | 145300 |
| 2023-07-20 | 16.31 | $16.30 | 148100 |
| 2023-07-19 | 16.32 | $16.35 | 246006 |
| 2023-07-18 | 16.30 | $16.28 | 245500 |
| 2023-07-17 | 16.31 | $16.31 | 196830 |
| 2023-07-14 | 16.30 | $16.22 | 214412 |
| 2023-07-13 | 16.32 | $16.15 | 183424 |
| 2023-07-12 | 16.37 | $16.36 | 274902 |
| 2023-07-11 | 16.36 | $16.38 | 186707 |
| 2023-07-10 | 16.34 | $16.42 | 197100 |
| 2023-07-07 | 16.31 | $16.19 | 182400 |
| 2023-07-06 | 16.34 | $16.22 | 192635 |
| 2023-07-05 | 16.37 | $16.37 | 186118 |
| 2023-07-03 | 16.35 | $16.38 | 150800 |
| 2023-06-30 | 16.32 | $16.42 | 314300 |
| 2023-06-29 | 16.28 | $16.31 | 209248 |
| 2023-06-28 | 16.26 | $16.29 | 180646 |
| 2023-06-27 | 16.24 | $16.14 | 180600 |
| 2023-06-26 | 16.27 | $16.21 | 205549 |
| 2023-06-23 | 16.28 | $16.23 | 200214 |
| 2023-06-22 | 16.28 | $16.35 | 190506 |
| 2023-06-21 | 16.25 | $16.20 | 349348 |
| 2023-06-20 | 16.26 | $16.27 | 234300 |
| 2023-06-16 | 16.24 | $16.27 | 263900 |
| 2023-06-15 | 16.22 | $16.21 | 242824 |
| 2023-06-14 | 16.21 | $16.08 | 360431 |
| 2023-06-13 | 16.25 | $16.38 | 503100 |
| 2023-06-12 | 16.19 | $16.39 | 155400 |
| 2023-06-09 | 16.12 | $16.26 | 147616 |
| 2023-06-08 | 16.08 | $16.27 | 176144 |
| 2023-06-07 | 16.02 | $16.14 | 272207 |
| 2023-06-06 | 16.00 | $16.19 | 323200 |
| 2023-06-05 | 15.95 | $16.24 | 165416 |
| 2023-06-02 | 15.88 | $16.21 | 156300 |
| 2023-06-01 | 15.80 | $15.98 | 172400 |
| 2023-05-31 | 15.79 | $15.75 | 218500 |
| 2023-05-30 | 15.84 | $15.70 | 335020 |
| 2023-05-26 | 15.93 | $15.83 | 150600 |
| 2023-05-25 | 15.99 | $15.79 | 211200 |
| 2023-05-24 | 16.09 | $15.97 | 249744 |
| 2023-05-23 | 16.15 | $16.12 | 168837 |
| 2023-05-22 | 16.18 | $16.27 | 131200 |
| 2023-05-19 | 16.16 | $16.19 | 249213 |
| 2023-05-18 | 16.18 | $16.15 | 148248 |
| 2023-05-17 | 16.20 | $16.21 | 177216 |
| 2023-05-16 | 16.22 | $16.16 | 171800 |
| 2023-05-15 | 16.25 | $16.23 | 122240 |
| 2023-05-12 | 16.27 | $16.12 | 132700 |
| 2023-05-11 | 16.33 | $16.32 | 119537 |
| 2023-05-10 | 16.34 | $16.37 | 133820 |
| 2023-05-09 | 16.34 | $16.32 | 154449 |
| 2023-05-08 | 16.35 | $16.39 | 175800 |
| 2023-05-05 | 16.34 | $16.41 | 235235 |
| 2023-05-04 | 16.32 | $16.24 | 222300 |
| 2023-05-03 | 16.36 | $16.33 | 226800 |
| 2023-05-02 | 16.37 | $16.33 | 279645 |
| 2023-05-01 | 16.39 | $16.44 | 179249 |
| 2023-04-28 | 16.37 | $16.25 | 216200 |
| 2023-04-27 | 16.41 | $16.14 | 279029 |
| 2023-04-26 | 16.49 | $16.10 | 225700 |
| 2023-04-25 | 16.60 | $16.31 | 180627 |
| 2023-04-24 | 16.67 | $16.51 | 120900 |
| 2023-04-21 | 16.69 | $16.44 | 121907 |
| 2023-04-20 | 16.73 | $16.43 | 105864 |
| 2023-04-19 | 16.77 | $16.54 | 175300 |
| 2023-04-18 | 16.79 | $16.47 | 212100 |
| 2023-04-17 | 16.83 | $16.56 | 218508 |
| 2023-04-14 | 16.85 | $16.62 | 188603 |
| 2023-04-13 | 16.84 | $16.68 | 271246 |
| 2023-04-12 | 16.81 | $16.73 | 269335 |
| 2023-04-11 | 16.75 | $16.80 | 270910 |
| 2023-04-10 | 16.65 | $16.81 | 340600 |
| 2023-04-06 | 16.51 | $16.60 | 189600 |
| 2023-04-05 | 16.42 | $16.54 | 345642 |
| 2023-04-04 | 16.31 | $16.49 | 307125 |
| 2023-04-03 | 16.19 | $16.76 | 235211 |
| 2023-03-31 | 15.97 | $16.71 | 2.6M |
| 2023-03-30 | 15.70 | $16.19 | 272500 |
| 2023-03-29 | 15.54 | $15.93 | 360200 |
| 2023-03-28 | 15.43 | $15.74 | 497600 |
| 2023-03-27 | 15.36 | $15.76 | 351930 |
| 2023-03-24 | 15.27 | $15.38 | 284504 |
| 2023-03-23 | 15.29 | $15.22 | 317900 |
| 2023-03-22 | 15.36 | $15.57 | 299200 |
| 2023-03-21 | 15.35 | $15.56 | 232529 |
| 2023-03-20 | 15.33 | $15.45 | 319100 |
| 2023-03-17 | 15.36 | $15.29 | 351100 |
| 2023-03-16 | 15.44 | $15.57 | 284800 |
| 2023-03-15 | 15.46 | $15.41 | 475215 |
| 2023-03-14 | 15.53 | $15.54 | 282546 |
| 2023-03-13 | 15.59 | $15.56 | 295532 |
| 2023-03-10 | 15.65 | $15.45 | 822710 |
| 2023-03-09 | 15.77 | $15.68 | 500141 |
| 2023-03-08 | 15.85 | $15.86 | 215346 |
| 2023-03-07 | 15.88 | $15.94 | 287501 |
| 2023-03-06 | 15.90 | $16.16 | 213200 |
| 2023-03-03 | 15.86 | $16.18 | 203300 |
| 2023-03-02 | 15.80 | $15.90 | 408544 |
| 2023-03-01 | 15.83 | $15.86 | 383200 |
| 2023-02-28 | 15.88 | $15.91 | 357210 |
| 2023-02-27 | 15.92 | $15.87 | 203331 |
| 2023-02-24 | 15.99 | $15.77 | 291202 |
| 2023-02-23 | 16.12 | $15.95 | 217900 |
| 2023-02-22 | 16.21 | $15.96 | 181500 |
| 2023-02-21 | 16.32 | $16.01 | 179400 |
| 2023-02-17 | 16.44 | $16.35 | 336170 |
| 2023-02-16 | 16.48 | $16.46 | 408500 |
| 2023-02-15 | 16.49 | $16.38 | 308243 |
| 2023-02-14 | 16.54 | $16.26 | 377446 |
| 2023-02-13 | 16.62 | $16.41 | 290800 |
| 2023-02-10 | 16.68 | $16.36 | 179800 |
| 2023-02-09 | 16.77 | $16.37 | 150300 |
| 2023-02-08 | 16.86 | $16.63 | 204700 |
| 2023-02-07 | 16.89 | $16.77 | 408900 |
| 2023-02-06 | 16.89 | $16.63 | 310120 |
| 2023-02-03 | 16.91 | $16.99 | 339000 |
| 2023-02-02 | 16.83 | $16.84 | 373500 |
| 2023-02-01 | 16.77 | $16.80 | 361300 |
| 2023-01-31 | 16.71 | $16.59 | 491521 |
| 2023-01-30 | 16.69 | $16.51 | 396100 |
| 2023-01-27 | 16.70 | $16.71 | 302700 |
| 2023-01-26 | 16.63 | $16.61 | 467900 |
| 2023-01-25 | 16.58 | $16.60 | 351800 |
| 2023-01-24 | 16.52 | $16.49 | 371437 |
| 2023-01-23 | 16.48 | $16.59 | 480600 |
| 2023-01-20 | 16.39 | $16.51 | 338816 |
| 2023-01-19 | 16.30 | $16.34 | 356106 |
| 2023-01-18 | 16.24 | $16.24 | 353535 |
| 2023-01-17 | 16.20 | $16.28 | 360747 |
| 2023-01-13 | 16.14 | $16.26 | 332338 |
| 2023-01-12 | 16.06 | $16.21 | 358800 |
| 2023-01-11 | 15.98 | $16.32 | 243700 |
| 2023-01-10 | 15.85 | $16.09 | 399800 |
| 2023-01-09 | 15.76 | $15.95 | 464508 |
| 2023-01-06 | 15.70 | $16.04 | 371700 |
| 2023-01-05 | 15.59 | $15.87 | 357229 |
| 2023-01-04 | 15.51 | $15.91 | 402300 |
| 2023-01-03 | 15.41 | $15.69 | 298300 |
| 2022-12-30 | 15.35 | $15.43 | 1.1M |
| 2022-12-29 | 15.37 | $15.38 | 1.0M |
| 2022-12-28 | 15.41 | $15.16 | 1.4M |
| 2022-12-27 | 15.53 | $15.44 | 1.0M |
| 2022-12-23 | 15.59 | $15.64 | 627267 |
| 2022-12-22 | 15.60 | $15.70 | 864539 |
| 2022-12-21 | 15.60 | $15.50 | 822100 |
| 2022-12-20 | 15.66 | $15.32 | 1.1M |
| 2022-12-19 | 15.79 | $15.37 | 1.1M |
| 2022-12-16 | 15.93 | $15.49 | 685103 |
| 2022-12-15 | 16.07 | $15.68 | 635132 |
| 2022-12-14 | 16.17 | $16.05 | 918230 |
| 2022-12-13 | 16.18 | $16.03 | 973300 |
| 2022-12-12 | 16.19 | $16.02 | 515200 |
| 2022-12-09 | 16.20 | $15.87 | 443700 |
| 2022-12-08 | 16.26 | $15.99 | 567400 |
| 2022-12-07 | 16.29 | $15.92 | 886131 |
| 2022-12-06 | 16.35 | $16.07 | 532035 |
| 2022-12-05 | 16.37 | $16.27 | 506700 |
| 2022-12-02 | 16.32 | $16.53 | 488320 |
| 2022-12-01 | 16.17 | $16.43 | 443900 |
| 2022-11-30 | 16.01 | $16.30 | 551200 |
| 2022-11-29 | 15.86 | $15.87 | 364435 |
| 2022-11-28 | 15.81 | $15.88 | 510308 |
| 2022-11-25 | 15.75 | $15.99 | 205200 |
| 2022-11-23 | 15.63 | $15.73 | 378000 |
| 2022-11-22 | 15.56 | $15.65 | 471446 |
| 2022-11-21 | 15.51 | $15.44 | 528832 |
| 2022-11-18 | 15.50 | $15.32 | 411800 |
| 2022-11-17 | 15.53 | $15.25 | 474854 |
| 2022-11-16 | 15.59 | $15.23 | 732100 |
| 2022-11-15 | 15.67 | $15.51 | 637400 |
| 2022-11-14 | 15.67 | $15.66 | 351100 |
| 2022-11-11 | 15.62 | $15.86 | 461000 |
| 2022-11-10 | 15.50 | $15.74 | 333400 |
| 2022-11-09 | 15.38 | $15.18 | 244627 |
| 2022-11-08 | 15.42 | $15.30 | 513329 |
| 2022-11-07 | 15.42 | $15.33 | 376700 |
| 2022-11-04 | 15.41 | $15.26 | 345000 |
| 2022-11-03 | 15.42 | $15.15 | 366300 |
| 2022-11-02 | 15.47 | $15.37 | 415200 |
| 2022-11-01 | 15.45 | $15.58 | 377621 |
| 2022-10-31 | 15.36 | $15.60 | 497236 |
| 2022-10-28 | 15.25 | $15.74 | 281900 |
| 2022-10-27 | 15.06 | $15.33 | 475200 |
| 2022-10-26 | 14.97 | $15.53 | 402000 |
| 2022-10-25 | 14.79 | $15.19 | 326904 |
| 2022-10-24 | 14.68 | $14.82 | 426347 |
| 2022-10-21 | 14.67 | $14.80 | 287000 |
| 2022-10-20 | 14.67 | $14.50 | 455300 |
| 2022-10-19 | 14.76 | $14.76 | 403046 |
| 2022-10-18 | 14.80 | $15.07 | 442026 |
| 2022-10-17 | 14.76 | $14.90 | 426200 |
| 2022-10-14 | 14.76 | $14.81 | 569523 |
| 2022-10-13 | 14.80 | $14.82 | 362100 |
| 2022-10-12 | 14.84 | $14.85 | 387114 |
| 2022-10-11 | 14.90 | $14.84 | 412004 |
| 2022-10-10 | 14.97 | $14.80 | 413600 |
| 2022-10-07 | 15.07 | $15.14 | 302311 |
| 2022-10-06 | 15.10 | $15.47 | 379913 |
| 2022-10-05 | 15.03 | $15.76 | 321400 |
| 2022-10-04 | 14.86 | $15.61 | 405519 |
| 2022-10-03 | 14.70 | $15.26 | 246705 |
| 2022-09-30 | 14.64 | $14.93 | 365427 |
| 2022-09-29 | 14.67 | $14.91 | 311213 |
| 2022-09-28 | 14.72 | $15.23 | 393404 |
| 2022-09-27 | 14.70 | $14.59 | 575437 |
| 2022-09-26 | 14.88 | $14.56 | 758800 |
| 2022-09-23 | 15.13 | $14.65 | 680816 |
| 2022-09-22 | 15.40 | $15.09 | 400000 |
| 2022-09-21 | 15.61 | $15.35 | 421143 |
| 2022-09-20 | 15.78 | $15.42 | 413100 |
| 2022-09-19 | 15.98 | $15.60 | 434716 |
| 2022-09-16 | 16.17 | $15.98 | 273811 |
| 2022-09-15 | 16.28 | $16.16 | 336100 |
| 2022-09-14 | 16.36 | $16.18 | 328300 |
| 2022-09-13 | 16.46 | $16.30 | 192513 |
| 2022-09-12 | 16.54 | $16.89 | 287849 |
| 2022-09-09 | 16.46 | $16.93 | 255000 |
| 2022-09-08 | 16.35 | $16.92 | 304635 |
| 2022-09-07 | 16.22 | $16.44 | 412957 |
| 2022-09-06 | 16.22 | $16.07 | 496000 |
| 2022-09-02 | 16.34 | $16.38 | 254829 |
| 2022-09-01 | 16.39 | $16.49 | 191713 |
| 2022-08-31 | 16.43 | $16.31 | 263713 |
| 2022-08-30 | 16.53 | $16.25 | 264616 |
| 2022-08-29 | 16.68 | $16.36 | 290100 |
| 2022-08-26 | 16.83 | $16.40 | 331600 |
| 2022-08-25 | 17.00 | $17.02 | 165900 |
| 2022-08-24 | 17.01 | $16.94 | 298900 |
| 2022-08-23 | 17.05 | $16.76 | 394605 |
| 2022-08-22 | 17.16 | $16.65 | 323200 |
| 2022-08-19 | 17.32 | $16.86 | 207700 |
| 2022-08-18 | 17.45 | $17.00 | 367114 |
| 2022-08-17 | 17.56 | $17.12 | 359914 |
| 2022-08-16 | 17.66 | $17.63 | 270700 |
| 2022-08-15 | 17.61 | $17.69 | 323000 |
| 2022-08-12 | 17.53 | $17.38 | 230445 |
| 2022-08-11 | 17.52 | $17.31 | 280000 |
| 2022-08-10 | 17.53 | $17.68 | 328800 |
| 2022-08-09 | 17.42 | $17.04 | 296500 |
| 2022-08-08 | 17.48 | $17.37 | 347700 |
| 2022-08-05 | 17.44 | $17.59 | 279312 |
| 2022-08-04 | 17.33 | $17.42 | 274722 |
| 2022-08-03 | 17.24 | $17.37 | 472941 |
| 2022-08-02 | 17.14 | $16.96 | 478500 |
| 2022-08-01 | 17.14 | $16.95 | 468303 |
| 2022-07-29 | 17.15 | $16.99 | 545620 |
| 2022-07-28 | 17.13 | $17.33 | 346600 |
| 2022-07-27 | 17.01 | $17.04 | 209012 |
| 2022-07-26 | 16.94 | $16.84 | 421300 |
| 2022-07-25 | 16.92 | $16.64 | 305031 |
| 2022-07-22 | 16.96 | $16.94 | 355700 |
| 2022-07-21 | 16.90 | $16.91 | 393947 |
| 2022-07-20 | 16.84 | $17.14 | 175700 |
| 2022-07-19 | 16.69 | $16.98 | 356100 |
| 2022-07-18 | 16.55 | $16.42 | 318731 |
| 2022-07-15 | 16.56 | $16.38 | 217232 |
| 2022-07-14 | 16.59 | $16.02 | 395000 |
| 2022-07-13 | 16.72 | $16.35 | 336445 |
| 2022-07-12 | 16.79 | $16.32 | 191200 |
| 2022-07-11 | 16.87 | $16.48 | 455600 |
| 2022-07-08 | 16.91 | $17.06 | 210539 |
| 2022-07-07 | 16.77 | $17.00 | 483144 |
| 2022-07-06 | 16.62 | $17.02 | 274213 |
| 2022-07-05 | 16.43 | $16.87 | 208700 |
| 2022-07-01 | 16.24 | $16.79 | 240900 |
| 2022-06-30 | 16.04 | $16.43 | 450009 |
| 2022-06-29 | 15.90 | $16.31 | 423604 |
| 2022-06-28 | 15.77 | $15.98 | 467402 |
| 2022-06-27 | 15.73 | $16.20 | 270000 |
| 2022-06-24 | 15.60 | $16.18 | 298118 |
| 2022-06-23 | 15.46 | $15.61 | 419847 |
| 2022-06-22 | 15.48 | $15.31 | 339400 |
| 2022-06-21 | 15.60 | $15.28 | 493200 |
| 2022-06-17 | 15.76 | $15.37 | 417500 |
| 2022-06-16 | 15.93 | $15.20 | 470600 |
| 2022-06-15 | 16.20 | $15.68 | 479100 |
| 2022-06-14 | 16.38 | $15.31 | 485419 |
| 2022-06-13 | 16.72 | $15.90 | 740700 |
| 2022-06-10 | 16.94 | $16.40 | 204613 |
| 2022-06-09 | 17.05 | $16.75 | 285000 |
| 2022-06-08 | 17.07 | $17.27 | 277400 |
| 2022-06-07 | 16.93 | $17.29 | 484201 |
| 2022-06-06 | 16.74 | $16.98 | 384100 |
| 2022-06-03 | 16.62 | $16.97 | 239120 |
| 2022-06-02 | 16.47 | $17.08 | 409421 |
| 2022-06-01 | 16.25 | $16.89 | 505506 |
| 2022-05-31 | 16.06 | $16.72 | 753500 |
| 2022-05-27 | 15.87 | $16.77 | 706200 |
| 2022-05-26 | 15.64 | $16.34 | 612201 |
| 2022-05-25 | 15.50 | $15.82 | 679300 |
| 2022-05-24 | 15.51 | $16.04 | 450300 |
| 2022-05-23 | 15.45 | $16.05 | 439200 |
| 2022-05-20 | 15.40 | $15.98 | 443004 |
| 2022-05-19 | 15.37 | $15.97 | 454000 |
| 2022-05-18 | 15.35 | $15.90 | 553109 |
| 2022-05-17 | 15.36 | $16.41 | 569200 |
| 2022-05-16 | 15.23 | $15.54 | 477700 |
| 2022-05-13 | 15.36 | $15.50 | 586544 |
| 2022-05-12 | 15.56 | $15.28 | 587000 |
| 2022-05-11 | 15.88 | $15.21 | 483500 |
| 2022-05-10 | 16.32 | $15.62 | 802829 |
| 2022-05-09 | 16.73 | $15.91 | 480220 |
| 2022-05-06 | 17.15 | $16.99 | 391600 |
| 2022-05-05 | 17.34 | $17.18 | 315165 |
| 2022-05-04 | 17.52 | $18.03 | 324900 |
| 2022-05-03 | 17.48 | $17.55 | 482820 |
| 2022-05-02 | 17.59 | $17.58 | 394800 |
| 2022-04-29 | 17.72 | $17.48 | 435400 |
| 2022-04-28 | 17.93 | $17.70 | 446500 |
| 2022-04-27 | 18.12 | $17.65 | 345800 |
| 2022-04-26 | 18.37 | $17.70 | 378600 |
| 2022-04-25 | 18.67 | $18.29 | 329400 |
| 2022-04-22 | 18.86 | $18.30 | 311389 |
| 2022-04-21 | 19.08 | $18.90 | 287620 |
| 2022-04-20 | 19.17 | $19.12 | 274215 |
| 2022-04-19 | 19.21 | $19.05 | 354500 |
| 2022-04-18 | 19.29 | $18.46 | 541320 |
| 2022-04-14 | 19.57 | $18.86 | 496808 |
| 2022-04-13 | 19.78 | $19.17 | 352500 |
| 2022-04-12 | 19.94 | $19.03 | 371538 |
| 2022-04-11 | 20.18 | $19.28 | 463700 |
| 2022-04-08 | 20.39 | $20.18 | 175244 |
| 2022-04-07 | 20.35 | $20.31 | 277716 |
| 2022-04-06 | 20.26 | $20.08 | 407724 |
| 2022-04-05 | 20.22 | $20.09 | 370343 |
| 2022-04-04 | 20.15 | $20.36 | 386641 |
| 2022-04-01 | 19.99 | $20.40 | 231636 |
| 2022-03-31 | 19.77 | $20.06 | 252200 |
| 2022-03-30 | 19.61 | $19.96 | 406600 |
| 2022-03-29 | 19.44 | $19.69 | 429400 |
| 2022-03-28 | 19.32 | $19.60 | 229400 |
| 2022-03-25 | 19.21 | $19.57 | 292018 |
| 2022-03-24 | 19.08 | $19.51 | 381124 |
| 2022-03-23 | 18.95 | $19.00 | 273300 |
| 2022-03-22 | 18.95 | $19.37 | 459525 |
| 2022-03-21 | 18.85 | $19.39 | 198000 |
| 2022-03-18 | 18.71 | $19.80 | 306800 |
| 2022-03-17 | 18.43 | $19.29 | 327900 |
| 2022-03-16 | 18.25 | $18.73 | 334301 |
| 2022-03-15 | 18.23 | $18.11 | 471600 |
| 2022-03-14 | 18.41 | $17.96 | 360746 |
| 2022-03-11 | 18.68 | $18.56 | 227900 |
| 2022-03-10 | 18.84 | $18.74 | 403403 |
| 2022-03-09 | 18.99 | $19.21 | 244600 |
| 2022-03-08 | 19.03 | $18.51 | 550615 |
| 2022-03-07 | 19.31 | $18.88 | 401609 |
| 2022-03-04 | 19.54 | $19.45 | 343304 |
| 2022-03-03 | 19.65 | $19.74 | 344950 |
| 2022-03-02 | 19.71 | $20.14 | 288841 |
| 2022-03-01 | 19.65 | $19.99 | 269334 |
| 2022-02-28 | 19.65 | $20.25 | 225300 |
| 2022-02-25 | 19.57 | $20.08 | 255600 |
| 2022-02-24 | 19.54 | $19.57 | 606400 |
| 2022-02-23 | 19.67 | $19.00 | 357508 |
| 2022-02-22 | 20.03 | $19.46 | 305833 |
| 2022-02-18 | 20.33 | $19.76 | 327305 |
| 2022-02-17 | 20.61 | $20.11 | 235317 |
| 2022-02-16 | 20.85 | $20.89 | 352736 |
| 2022-02-15 | 20.90 | $20.72 | 204211 |
| 2022-02-14 | 21.02 | $20.33 | 236906 |
| 2022-02-11 | 21.30 | $20.82 | 226138 |
| 2022-02-10 | 21.49 | $21.48 | 374000 |
| 2022-02-09 | 21.52 | $22.16 | 200200 |
| 2022-02-08 | 21.34 | $21.65 | 208929 |
| 2022-02-07 | 21.30 | $22.02 | 249800 |
| 2022-02-04 | 21.13 | $21.75 | 218837 |
| 2022-02-03 | 21.02 | $21.75 | 176500 |
| 2022-02-02 | 20.90 | $22.23 | 197700 |
| 2022-02-01 | 20.62 | $22.16 | 210000 |
| 2022-01-31 | 20.31 | $21.60 | 392715 |
| 2022-01-28 | 20.12 | $20.60 | 380532 |
| 2022-01-27 | 20.23 | $20.48 | 770618 |
| 2022-01-26 | 20.43 | $20.22 | 448542 |
| 2022-01-25 | 20.77 | $20.40 | 396800 |
| 2022-01-24 | 21.14 | $20.86 | 731222 |
| 2022-01-21 | 21.47 | $20.41 | 401203 |
| 2022-01-20 | 22.03 | $21.20 | 418746 |
| 2022-01-19 | 22.48 | $21.43 | 251618 |
| 2022-01-18 | 22.96 | $21.62 | 348100 |
| 2022-01-14 | 23.50 | $22.48 | 306335 |
| 2022-01-13 | 23.89 | $23.03 | 192800 |
| 2022-01-12 | 24.19 | $23.90 | 195300 |
| 2022-01-11 | 24.29 | $23.94 | 142700 |
| 2022-01-10 | 24.39 | $23.60 | 202200 |
| 2022-01-07 | 24.63 | $23.61 | 264046 |
| 2022-01-06 | 24.91 | $23.99 | 180908 |
| 2022-01-05 | 25.13 | $24.18 | 263000 |
| 2022-01-04 | 25.33 | $25.06 | 229700 |
| 2022-01-03 | 25.29 | $25.59 | 153019 |
| 2021-12-31 | 25.07 | $25.36 | 212200 |
| 2021-12-30 | 24.87 | $25.06 | 232315 |
| 2021-12-29 | 24.71 | $25.08 | 271305 |
| 2021-12-28 | 24.51 | $24.99 | 250000 |
| 2021-12-27 | 24.30 | $25.18 | 446800 |
| 2021-12-23 | 23.98 | $25.21 | 283200 |
| 2021-12-22 | 23.58 | $24.58 | 234442 |
| 2021-12-21 | 23.31 | $24.07 | 247549 |
| 2021-12-20 | 23.14 | $23.81 | 296400 |
| 2021-12-17 | 23.02 | $24.12 | 256300 |
| 2021-12-16 | 22.80 | $23.68 | 395300 |
| 2021-12-15 | 22.67 | $23.57 | 511100 |
| 2021-12-14 | 22.57 | $22.88 | 298101 |
| 2021-12-13 | 22.69 | $23.27 | 236100 |
| 2021-12-10 | 22.72 | $22.99 | 284500 |
| 2021-12-09 | 22.87 | $23.27 | 530608 |
| 2021-12-08 | 22.98 | $23.43 | 891829 |
| 2021-12-07 | 23.08 | $23.44 | 383242 |
| 2021-12-06 | 23.22 | $22.88 | 483945 |
| 2021-12-03 | 23.59 | $23.10 | 494700 |
| 2021-12-02 | 23.99 | $23.57 | 430210 |
| 2021-12-01 | 24.34 | $23.98 | 214100 |
| 2021-11-30 | 24.65 | $24.29 | 250221 |
| 2021-11-29 | 24.94 | $24.81 | 152400 |
| 2021-11-26 | 25.15 | $24.74 | 134300 |
| 2021-11-24 | 25.43 | $24.99 | 200400 |
| 2021-11-23 | 25.71 | $24.78 | 244600 |
| 2021-11-22 | 26.12 | $25.37 | 247716 |
| 2021-11-19 | 26.45 | $25.85 | 172500 |
| 2021-11-18 | 26.70 | $26.06 | 226800 |
| 2021-11-17 | 26.93 | $26.38 | 139837 |
| 2021-11-16 | 27.13 | $26.77 | 202939 |
| 2021-11-15 | 27.24 | $26.76 | 123502 |
| 2021-11-12 | 27.37 | $27.15 | 132000 |
| 2021-11-11 | 27.41 | $27.17 | 114900 |
| 2021-11-10 | 27.46 | $27.20 | 141032 |
| 2021-11-09 | 27.50 | $27.58 | 110036 |
| 2021-11-08 | 27.43 | $27.55 | 132700 |
| 2021-11-05 | 27.35 | $27.70 | 152100 |
| 2021-11-04 | 27.20 | $27.65 | 164200 |
| 2021-11-03 | 27.04 | $27.63 | 133500 |
| 2021-11-02 | 26.85 | $27.24 | 139800 |
| 2021-11-01 | 26.74 | $27.19 | 176331 |
| 2021-10-29 | 26.63 | $26.75 | 137400 |
| 2021-10-28 | 26.64 | $26.68 | 146200 |
| 2021-10-27 | 26.68 | $26.26 | 224107 |
| 2021-10-26 | 26.86 | $26.67 | 207331 |
| 2021-10-25 | 26.96 | $26.99 | 118835 |
| 2021-10-22 | 26.99 | $27.06 | 136243 |
| 2021-10-21 | 27.00 | $26.96 | 244725 |
| 2021-10-20 | 27.04 | $26.90 | 287200 |
| 2021-10-19 | 27.12 | $27.27 | 104600 |
| 2021-10-18 | 27.11 | $27.29 | 68908 |
| 2021-10-15 | 27.08 | $27.34 | 115617 |
| 2021-10-14 | 27.04 | $27.07 | 205047 |
| 2021-10-13 | 27.08 | $27.07 | 114533 |
| 2021-10-12 | 27.14 | $26.91 | 106519 |
| 2021-10-11 | 27.26 | $27.22 | 98833 |
| 2021-10-08 | 27.31 | $27.78 | 53700 |
| 2021-10-07 | 27.21 | $27.95 | 99841 |
| 2021-10-06 | 27.03 | $27.60 | 123300 |
| 2021-10-05 | 26.93 | $27.39 | 113316 |
| 2021-10-04 | 26.88 | $27.21 | 152644 |
| 2021-10-01 | 26.89 | $27.45 | 194220 |
| 2021-09-30 | 26.83 | $26.98 | 133709 |
| 2021-09-29 | 26.92 | $26.88 | 168443 |
| 2021-09-28 | 27.07 | $26.65 | 215613 |
| 2021-09-27 | 27.33 | $26.97 | 192305 |
| 2021-09-24 | 27.56 | $27.40 | 187800 |
| 2021-09-23 | 27.70 | $27.74 | 155400 |
| 2021-09-22 | 27.78 | $27.77 | 94000 |
| 2021-09-21 | 27.88 | $27.58 | 71900 |
| 2021-09-20 | 28.05 | $27.47 | 153600 |
| 2021-09-17 | 28.31 | $27.98 | 107332 |
| 2021-09-16 | 28.47 | $28.28 | 55200 |
| 2021-09-15 | 28.57 | $28.14 | 95100 |
| 2021-09-14 | 28.73 | $28.05 | 123916 |
| 2021-09-13 | 28.96 | $28.51 | 71928 |
| 2021-09-10 | 29.10 | $28.82 | 60800 |
| 2021-09-09 | 29.16 | $28.95 | 67500 |
| 2021-09-08 | 29.20 | $29.28 | 79206 |
| 2021-09-07 | 29.14 | $29.51 | 102400 |
| 2021-09-03 | 28.98 | $29.69 | 108928 |
| 2021-09-02 | 28.74 | $29.24 | 104100 |
| 2021-09-01 | 28.59 | $29.16 | 138832 |
| 2021-08-31 | 28.43 | $28.74 | 107112 |
| 2021-08-30 | 28.38 | $28.58 | 138608 |
| 2021-08-27 | 28.36 | $28.25 | 138101 |
| 2021-08-26 | 28.45 | $28.00 | 158349 |
| 2021-08-25 | 28.64 | $28.53 | 130200 |
| 2021-08-24 | 28.71 | $28.24 | 186610 |
| 2021-08-23 | 28.88 | $28.74 | 119135 |
| 2021-08-20 | 28.93 | $28.69 | 61407 |
| 2021-08-19 | 29.02 | $28.38 | 77600 |
| 2021-08-18 | 29.21 | $28.81 | 102700 |
| 2021-08-17 | 29.32 | $28.96 | 89100 |
| 2021-08-16 | 29.39 | $28.97 | 71345 |
| 2021-08-13 | 29.48 | $29.12 | 52100 |
| 2021-08-12 | 29.53 | $29.45 | 98710 |
| 2021-08-11 | 29.48 | $29.54 | 116815 |
| 2021-08-10 | 29.39 | $29.68 | 88800 |
| 2021-08-09 | 29.23 | $29.87 | 98500 |
| 2021-08-06 | 28.98 | $29.69 | 131400 |
| 2021-08-05 | 28.72 | $29.52 | 117203 |
| 2021-08-04 | 28.47 | $29.16 | 106600 |
| 2021-08-03 | 28.27 | $28.81 | 140000 |
| 2021-08-02 | 28.14 | $28.62 | 126600 |
| 2021-07-30 | 28.05 | $28.36 | 90141 |
| 2021-07-29 | 28.03 | $28.20 | 109538 |
| 2021-07-28 | 28.05 | $28.00 | 126201 |
| 2021-07-27 | 28.16 | $27.78 | 101012 |
| 2021-07-26 | 28.36 | $28.08 | 117900 |
| 2021-07-23 | 28.51 | $28.51 | 115435 |
| 2021-07-22 | 28.56 | $28.46 | 74712 |
| 2021-07-21 | 28.65 | $28.49 | 81500 |
| 2021-07-20 | 28.74 | $28.50 | 96845 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
58.29
2026-07-17
Close Price
$15.27
Vol: 110416
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
19.74
Average
48.13
Maximum
75.62
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 58.29 | $15.27 | 110416 |
| 2026-07-16 | 57.43 | $15.23 | 163025 |
| 2026-07-15 | 57.43 | $15.23 | 129421 |
| 2026-07-14 | 57.03 | $15.21 | 195700 |
| 2026-07-13 | 61.42 | $15.37 | 351652 |
| 2026-07-10 | 64.67 | $15.48 | 129712 |
| 2026-07-09 | 70.12 | $15.65 | 138912 |
| 2026-07-08 | 69.69 | $15.62 | 123900 |
| 2026-07-07 | 73.70 | $15.74 | 150516 |
| 2026-07-06 | 72.71 | $15.66 | 210800 |
| 2026-07-02 | 74.38 | $15.71 | 151300 |
| 2026-07-01 | 70.66 | $15.42 | 155200 |
| 2026-06-30 | 69.65 | $15.35 | 329401 |
| 2026-06-29 | 69.37 | $15.33 | 131043 |
| 2026-06-26 | 66.35 | $15.13 | 147510 |
| 2026-06-25 | 64.18 | $15.00 | 231900 |
| 2026-06-24 | 60.65 | $14.81 | 175928 |
| 2026-06-23 | 58.17 | $14.69 | 237000 |
| 2026-06-22 | 56.21 | $14.60 | 337216 |
| 2026-06-18 | 55.09 | $14.55 | 219719 |
| 2026-06-17 | 55.09 | $14.55 | 229200 |
| 2026-06-16 | 55.09 | $14.55 | 133300 |
| 2026-06-15 | 54.50 | $14.52 | 147300 |
| 2026-06-12 | 54.96 | $14.54 | 131900 |
| 2026-06-11 | 53.08 | $14.44 | 155649 |
| 2026-06-10 | 49.24 | $14.25 | 154025 |
| 2026-06-09 | 50.06 | $14.29 | 107339 |
| 2026-06-08 | 48.64 | $14.22 | 131735 |
| 2026-06-05 | 50.80 | $14.33 | 177730 |
| 2026-06-04 | 53.67 | $14.47 | 151300 |
| 2026-06-03 | 50.84 | $14.32 | 170100 |
| 2026-06-02 | 52.46 | $14.40 | 290371 |
| 2026-06-01 | 55.85 | $14.56 | 263238 |
| 2026-05-29 | 58.78 | $14.69 | 281400 |
| 2026-05-28 | 56.27 | $14.54 | 217200 |
| 2026-05-27 | 49.20 | $14.18 | 246343 |
| 2026-05-26 | 51.39 | $14.28 | 139300 |
| 2026-05-22 | 49.24 | $14.18 | 108428 |
| 2026-05-21 | 48.59 | $14.15 | 118646 |
| 2026-05-20 | 49.19 | $14.18 | 199700 |
| 2026-05-19 | 41.46 | $13.84 | 146600 |
| 2026-05-18 | 39.66 | $13.77 | 244091 |
| 2026-05-15 | 41.03 | $13.85 | 252636 |
| 2026-05-14 | 48.82 | $14.24 | 282737 |
| 2026-05-13 | 49.51 | $14.27 | 229300 |
| 2026-05-12 | 47.15 | $14.17 | 165500 |
| 2026-05-11 | 45.95 | $14.12 | 175300 |
| 2026-05-08 | 47.17 | $14.18 | 239342 |
| 2026-05-07 | 44.86 | $14.08 | 147525 |
| 2026-05-06 | 47.42 | $14.21 | 128000 |
| 2026-05-05 | 45.13 | $14.11 | 130100 |
| 2026-05-04 | 43.73 | $14.05 | 144600 |
| 2026-05-01 | 44.27 | $14.08 | 277846 |
| 2026-04-30 | 47.00 | $14.23 | 203843 |
| 2026-04-29 | 42.01 | $14.01 | 231100 |
| 2026-04-28 | 41.77 | $14.00 | 156114 |
| 2026-04-27 | 44.35 | $14.15 | 244625 |
| 2026-04-24 | 43.01 | $14.09 | 200749 |
| 2026-04-23 | 45.62 | $14.24 | 123116 |
| 2026-04-22 | 49.01 | $14.42 | 162600 |
| 2026-04-21 | 48.81 | $14.41 | 136800 |
| 2026-04-20 | 51.30 | $14.54 | 114915 |
| 2026-04-17 | 53.09 | $14.63 | 195747 |
| 2026-04-16 | 50.93 | $14.51 | 166300 |
| 2026-04-15 | 53.67 | $14.65 | 103916 |
| 2026-04-14 | 56.12 | $14.77 | 244500 |
| 2026-04-13 | 50.57 | $14.46 | 144525 |
| 2026-04-10 | 48.78 | $14.37 | 182600 |
| 2026-04-09 | 50.71 | $14.47 | 124704 |
| 2026-04-08 | 49.96 | $14.43 | 218500 |
| 2026-04-07 | 46.03 | $14.23 | 155466 |
| 2026-04-06 | 46.90 | $14.28 | 141112 |
| 2026-04-02 | 48.30 | $14.36 | 131138 |
| 2026-04-01 | 50.81 | $14.50 | 364943 |
| 2026-03-31 | 48.25 | $14.36 | 429879 |
| 2026-03-30 | 35.51 | $13.80 | 258115 |
| 2026-03-27 | 34.41 | $13.76 | 353000 |
| 2026-03-26 | 38.80 | $14.04 | 236600 |
| 2026-03-25 | 37.72 | $14.00 | 388300 |
| 2026-03-24 | 32.35 | $13.81 | 218300 |
| 2026-03-23 | 32.92 | $13.85 | 251608 |
| 2026-03-20 | 30.30 | $13.76 | 210014 |
| 2026-03-19 | 32.87 | $13.95 | 273800 |
| 2026-03-18 | 32.01 | $13.92 | 248300 |
| 2026-03-17 | 35.32 | $14.15 | 281547 |
| 2026-03-16 | 33.62 | $14.09 | 246075 |
| 2026-03-13 | 29.50 | $13.95 | 239647 |
| 2026-03-12 | 32.51 | $14.17 | 284100 |
| 2026-03-11 | 37.66 | $14.48 | 195728 |
| 2026-03-10 | 40.19 | $14.61 | 130044 |
| 2026-03-09 | 37.74 | $14.53 | 191600 |
| 2026-03-06 | 37.74 | $14.53 | 220400 |
| 2026-03-05 | 39.00 | $14.60 | 189100 |
| 2026-03-04 | 45.14 | $14.90 | 257441 |
| 2026-03-03 | 38.39 | $14.68 | 263204 |
| 2026-03-02 | 45.68 | $14.98 | 282204 |
| 2026-02-27 | 47.09 | $15.03 | 167800 |
| 2026-02-26 | 48.82 | $15.09 | 162100 |
| 2026-02-25 | 47.60 | $15.05 | 186844 |
| 2026-02-24 | 48.42 | $15.08 | 174600 |
| 2026-02-23 | 45.45 | $14.98 | 207000 |
| 2026-02-20 | 45.45 | $14.98 | 260134 |
| 2026-02-19 | 47.16 | $15.05 | 150340 |
| 2026-02-18 | 45.49 | $14.99 | 334300 |
| 2026-02-17 | 43.50 | $14.92 | 325200 |
| 2026-02-13 | 44.60 | $14.97 | 183600 |
| 2026-02-12 | 43.51 | $14.93 | 284400 |
| 2026-02-11 | 46.79 | $15.08 | 168923 |
| 2026-02-10 | 46.54 | $15.07 | 191600 |
| 2026-02-09 | 46.54 | $15.07 | 181303 |
| 2026-02-06 | 46.07 | $15.05 | 374700 |
| 2026-02-05 | 41.98 | $14.88 | 409800 |
| 2026-02-04 | 46.95 | $15.13 | 264700 |
| 2026-02-03 | 49.87 | $15.26 | 333333 |
| 2026-02-02 | 50.80 | $15.30 | 386729 |
| 2026-01-30 | 48.77 | $15.21 | 188400 |
| 2026-01-29 | 48.55 | $15.20 | 294100 |
| 2026-01-28 | 49.57 | $15.25 | 297011 |
| 2026-01-27 | 53.68 | $15.44 | 168400 |
| 2026-01-26 | 53.90 | $15.45 | 282500 |
| 2026-01-23 | 55.89 | $15.54 | 242738 |
| 2026-01-22 | 60.61 | $15.74 | 321700 |
| 2026-01-21 | 57.55 | $15.56 | 226900 |
| 2026-01-20 | 51.13 | $15.24 | 288523 |
| 2026-01-16 | 54.04 | $15.36 | 1.6M |
| 2026-01-15 | 55.54 | $15.42 | 303200 |
| 2026-01-14 | 56.28 | $15.45 | 359300 |
| 2026-01-13 | 53.73 | $15.32 | 299702 |
| 2026-01-12 | 52.93 | $15.28 | 446100 |
| 2026-01-09 | 57.42 | $15.47 | 190000 |
| 2026-01-08 | 55.34 | $15.36 | 179200 |
| 2026-01-07 | 60.73 | $15.57 | 447723 |
| 2026-01-06 | 54.28 | $15.25 | 268400 |
| 2026-01-05 | 46.45 | $14.95 | 401946 |
| 2026-01-02 | 48.56 | $15.03 | 319532 |
| 2025-12-31 | 49.08 | $15.05 | 438200 |
| 2025-12-30 | 51.48 | $15.14 | 350700 |
| 2025-12-29 | 52.02 | $15.16 | 213105 |
| 2025-12-26 | 55.60 | $15.29 | 149500 |
| 2025-12-24 | 53.74 | $15.21 | 134133 |
| 2025-12-23 | 51.82 | $15.13 | 288746 |
| 2025-12-22 | 52.86 | $15.17 | 205100 |
| 2025-12-19 | 53.11 | $15.18 | 304249 |
| 2025-12-18 | 48.67 | $14.99 | 322635 |
| 2025-12-17 | 48.43 | $14.98 | 338746 |
| 2025-12-16 | 48.87 | $15.00 | 266155 |
| 2025-12-15 | 53.26 | $15.19 | 161036 |
| 2025-12-12 | 51.96 | $15.13 | 269416 |
| 2025-12-11 | 54.84 | $15.25 | 174028 |
| 2025-12-10 | 54.64 | $15.24 | 483104 |
| 2025-12-09 | 54.07 | $15.21 | 199378 |
| 2025-12-08 | 58.81 | $15.41 | 121408 |
| 2025-12-05 | 61.36 | $15.51 | 224103 |
| 2025-12-04 | 61.36 | $15.51 | 305944 |
| 2025-12-03 | 60.27 | $15.44 | 301737 |
| 2025-12-02 | 56.43 | $15.21 | 173400 |
| 2025-12-01 | 61.07 | $15.40 | 310015 |
| 2025-11-28 | 66.23 | $15.59 | 212500 |
| 2025-11-26 | 67.95 | $15.65 | 783214 |
| 2025-11-25 | 59.84 | $15.16 | 274400 |
| 2025-11-24 | 56.66 | $15.01 | 163000 |
| 2025-11-21 | 50.71 | $14.77 | 244000 |
| 2025-11-20 | 46.01 | $14.61 | 285800 |
| 2025-11-19 | 46.54 | $14.63 | 338500 |
| 2025-11-18 | 46.54 | $14.63 | 195400 |
| 2025-11-17 | 47.77 | $14.68 | 217600 |
| 2025-11-14 | 48.01 | $14.69 | 162100 |
| 2025-11-13 | 54.87 | $14.95 | 115779 |
| 2025-11-12 | 57.89 | $15.05 | 139900 |
| 2025-11-11 | 56.52 | $14.99 | 236743 |
| 2025-11-10 | 48.30 | $14.68 | 197044 |
| 2025-11-07 | 47.70 | $14.66 | 244702 |
| 2025-11-06 | 45.58 | $14.59 | 171200 |
| 2025-11-05 | 47.40 | $14.66 | 274700 |
| 2025-11-04 | 48.73 | $14.71 | 265160 |
| 2025-11-03 | 52.95 | $14.86 | 327700 |
| 2025-10-31 | 57.35 | $15.00 | 368900 |
| 2025-10-30 | 58.67 | $15.04 | 144300 |
| 2025-10-29 | 57.98 | $15.01 | 189900 |
| 2025-10-28 | 65.62 | $15.23 | 155128 |
| 2025-10-27 | 64.61 | $15.18 | 272224 |
| 2025-10-24 | 63.81 | $15.14 | 177200 |
| 2025-10-23 | 63.41 | $15.12 | 140600 |
| 2025-10-22 | 61.83 | $15.04 | 233608 |
| 2025-10-21 | 60.82 | $14.99 | 190663 |
| 2025-10-20 | 60.62 | $14.98 | 143100 |
| 2025-10-17 | 58.00 | $14.85 | 92140 |
| 2025-10-16 | 58.29 | $14.86 | 265600 |
| 2025-10-15 | 60.53 | $14.94 | 150845 |
| 2025-10-14 | 61.09 | $14.96 | 191031 |
| 2025-10-13 | 58.35 | $14.81 | 287603 |
| 2025-10-10 | 57.79 | $14.78 | 192723 |
| 2025-10-09 | 62.05 | $14.94 | 133600 |
| 2025-10-08 | 63.72 | $15.00 | 264400 |
| 2025-10-07 | 59.77 | $14.77 | 389400 |
| 2025-10-06 | 61.15 | $14.82 | 343318 |
| 2025-10-03 | 62.24 | $14.86 | 791530 |
| 2025-10-02 | 56.53 | $14.55 | 183336 |
| 2025-10-01 | 58.43 | $14.62 | 456500 |
| 2025-09-30 | 54.27 | $14.42 | 968300 |
| 2025-09-29 | 50.26 | $14.25 | 286700 |
| 2025-09-26 | 49.52 | $14.22 | 232600 |
| 2025-09-25 | 44.53 | $14.03 | 299900 |
| 2025-09-24 | 47.84 | $14.17 | 256793 |
| 2025-09-23 | 51.75 | $14.32 | 265220 |
| 2025-09-22 | 53.12 | $14.37 | 349337 |
| 2025-09-19 | 51.41 | $14.30 | 239931 |
| 2025-09-18 | 52.19 | $14.33 | 336611 |
| 2025-09-17 | 50.03 | $14.24 | 723746 |
| 2025-09-16 | 42.03 | $13.95 | 301248 |
| 2025-09-15 | 41.41 | $13.93 | 434404 |
| 2025-09-12 | 48.78 | $14.23 | 386826 |
| 2025-09-11 | 52.96 | $14.37 | 564600 |
| 2025-09-10 | 55.55 | $14.45 | 226718 |
| 2025-09-09 | 61.22 | $14.61 | 116425 |
| 2025-09-08 | 60.01 | $14.56 | 166900 |
| 2025-09-05 | 62.22 | $14.62 | 192714 |
| 2025-09-04 | 57.22 | $14.42 | 180306 |
| 2025-09-03 | 56.94 | $14.41 | 245900 |
| 2025-09-02 | 55.33 | $14.35 | 203909 |
| 2025-08-29 | 55.33 | $14.35 | 176700 |
| 2025-08-28 | 54.56 | $14.32 | 172832 |
| 2025-08-27 | 53.55 | $14.28 | 130647 |
| 2025-08-26 | 54.12 | $14.30 | 148300 |
| 2025-08-25 | 51.15 | $14.18 | 226230 |
| 2025-08-22 | 53.63 | $14.27 | 215126 |
| 2025-08-21 | 49.21 | $14.10 | 177200 |
| 2025-08-20 | 48.10 | $14.06 | 202700 |
| 2025-08-19 | 47.83 | $14.05 | 182300 |
| 2025-08-18 | 45.96 | $13.98 | 341500 |
| 2025-08-15 | 49.06 | $14.11 | 220700 |
| 2025-08-14 | 52.70 | $14.25 | 147500 |
| 2025-08-13 | 52.46 | $14.24 | 183700 |
| 2025-08-12 | 45.98 | $13.99 | 220500 |
| 2025-08-11 | 40.08 | $13.80 | 186849 |
| 2025-08-08 | 38.05 | $13.74 | 320925 |
| 2025-08-07 | 38.05 | $13.74 | 259600 |
| 2025-08-06 | 39.25 | $13.80 | 311200 |
| 2025-08-05 | 43.12 | $13.98 | 163235 |
| 2025-08-04 | 44.75 | $14.05 | 282600 |
| 2025-08-01 | 46.67 | $14.13 | 361400 |
| 2025-07-31 | 46.12 | $14.11 | 259634 |
| 2025-07-30 | 47.28 | $14.16 | 220348 |
| 2025-07-29 | 46.26 | $14.12 | 220100 |
| 2025-07-28 | 44.46 | $14.05 | 219224 |
| 2025-07-25 | 44.46 | $14.05 | 172537 |
| 2025-07-24 | 44.22 | $14.04 | 168325 |
| 2025-07-23 | 45.53 | $14.11 | 162200 |
| 2025-07-22 | 44.64 | $14.07 | 244711 |
| 2025-07-21 | 42.18 | $13.96 | 350900 |
| 2025-07-18 | 46.27 | $14.19 | 867817 |
| 2025-07-17 | 42.84 | $14.04 | 307000 |
| 2025-07-16 | 42.84 | $14.04 | 238700 |
| 2025-07-15 | 41.03 | $13.96 | 294000 |
| 2025-07-14 | 47.67 | $14.33 | 399816 |
| 2025-07-11 | 49.52 | $14.42 | 214930 |
| 2025-07-10 | 52.53 | $14.56 | 209739 |
| 2025-07-09 | 51.12 | $14.49 | 273100 |
| 2025-07-08 | 48.84 | $14.38 | 145600 |
| 2025-07-07 | 45.79 | $14.24 | 253543 |
| 2025-07-03 | 50.27 | $14.46 | 134900 |
| 2025-07-02 | 50.70 | $14.48 | 160300 |
| 2025-07-01 | 50.50 | $14.47 | 347200 |
| 2025-06-30 | 46.13 | $14.26 | 1.3M |
| 2025-06-27 | 49.28 | $14.42 | 326600 |
| 2025-06-26 | 47.80 | $14.35 | 245502 |
| 2025-06-25 | 49.36 | $14.43 | 284600 |
| 2025-06-24 | 50.34 | $14.48 | 189242 |
| 2025-06-23 | 44.73 | $14.21 | 215900 |
| 2025-06-20 | 43.38 | $14.15 | 167900 |
| 2025-06-18 | 44.41 | $14.21 | 173335 |
| 2025-06-17 | 44.91 | $14.24 | 288302 |
| 2025-06-16 | 48.42 | $14.44 | 158138 |
| 2025-06-13 | 47.84 | $14.41 | 118913 |
| 2025-06-12 | 54.42 | $14.75 | 118800 |
| 2025-06-11 | 53.34 | $14.69 | 166248 |
| 2025-06-10 | 52.99 | $14.67 | 238100 |
| 2025-06-09 | 52.31 | $14.63 | 332349 |
| 2025-06-06 | 55.57 | $14.80 | 395694 |
| 2025-06-05 | 56.55 | $14.85 | 324777 |
| 2025-06-04 | 55.50 | $14.78 | 137400 |
| 2025-06-03 | 54.00 | $14.68 | 275700 |
| 2025-06-02 | 53.85 | $14.67 | 340817 |
| 2025-05-30 | 52.84 | $14.60 | 302013 |
| 2025-05-29 | 48.88 | $14.34 | 167400 |
| 2025-05-28 | 46.07 | $14.17 | 118800 |
| 2025-05-27 | 47.23 | $14.25 | 170035 |
| 2025-05-23 | 47.66 | $14.28 | 80645 |
| 2025-05-22 | 46.90 | $14.23 | 123534 |
| 2025-05-21 | 49.07 | $14.39 | 145932 |
| 2025-05-20 | 52.84 | $14.65 | 203340 |
| 2025-05-19 | 51.48 | $14.55 | 182017 |
| 2025-05-16 | 50.66 | $14.49 | 98107 |
| 2025-05-15 | 48.62 | $14.34 | 161400 |
| 2025-05-14 | 51.03 | $14.52 | 346420 |
| 2025-05-13 | 49.71 | $14.42 | 287716 |
| 2025-05-12 | 51.56 | $14.56 | 235300 |
| 2025-05-09 | 45.84 | $14.14 | 165407 |
| 2025-05-08 | 47.49 | $14.27 | 237530 |
| 2025-05-07 | 47.07 | $14.24 | 237929 |
| 2025-05-06 | 44.56 | $14.06 | 240016 |
| 2025-05-05 | 51.52 | $14.60 | 155756 |
| 2025-05-02 | 51.67 | $14.61 | 175223 |
| 2025-05-01 | 51.67 | $14.61 | 332514 |
| 2025-04-30 | 52.72 | $14.69 | 284849 |
| 2025-04-29 | 47.66 | $14.29 | 135700 |
| 2025-04-28 | 45.74 | $14.15 | 170900 |
| 2025-04-25 | 44.77 | $14.08 | 146300 |
| 2025-04-24 | 44.36 | $14.05 | 156400 |
| 2025-04-23 | 42.64 | $13.92 | 216400 |
| 2025-04-22 | 39.05 | $13.66 | 195333 |
| 2025-04-21 | 36.43 | $13.48 | 338007 |
| 2025-04-17 | 37.98 | $13.66 | 300900 |
| 2025-04-16 | 41.02 | $13.99 | 264046 |
| 2025-04-15 | 40.47 | $13.95 | 353051 |
| 2025-04-14 | 42.84 | $14.20 | 331797 |
| 2025-04-11 | 39.33 | $13.94 | 353200 |
| 2025-04-10 | 33.53 | $13.55 | 314900 |
| 2025-04-09 | 37.75 | $14.03 | 831300 |
| 2025-04-08 | 25.94 | $13.39 | 714000 |
| 2025-04-07 | 22.90 | $13.25 | 803400 |
| 2025-04-04 | 25.45 | $13.61 | 804922 |
| 2025-04-03 | 32.05 | $14.31 | 496620 |
| 2025-04-02 | 37.77 | $14.74 | 249000 |
| 2025-04-01 | 34.13 | $14.60 | 549400 |
| 2025-03-31 | 38.74 | $14.90 | 1.1M |
| 2025-03-28 | 38.90 | $14.91 | 332428 |
| 2025-03-27 | 39.71 | $14.96 | 273925 |
| 2025-03-26 | 41.18 | $15.05 | 479208 |
| 2025-03-25 | 41.50 | $15.07 | 436142 |
| 2025-03-24 | 44.48 | $15.25 | 469506 |
| 2025-03-21 | 41.13 | $15.10 | 617300 |
| 2025-03-20 | 41.45 | $15.12 | 134400 |
| 2025-03-19 | 42.22 | $15.17 | 183814 |
| 2025-03-18 | 40.32 | $15.08 | 206800 |
| 2025-03-17 | 43.66 | $15.30 | 193600 |
| 2025-03-14 | 39.55 | $15.11 | 190006 |
| 2025-03-13 | 39.55 | $15.11 | 247600 |
| 2025-03-12 | 42.50 | $15.31 | 220800 |
| 2025-03-11 | 40.82 | $15.23 | 434600 |
| 2025-03-10 | 42.13 | $15.32 | 384413 |
| 2025-03-07 | 46.55 | $15.60 | 409047 |
| 2025-03-06 | 44.16 | $15.48 | 408000 |
| 2025-03-05 | 48.06 | $15.71 | 261322 |
| 2025-03-04 | 42.62 | $15.45 | 367500 |
| 2025-03-03 | 42.62 | $15.45 | 526244 |
| 2025-02-28 | 50.31 | $15.87 | 266000 |
| 2025-02-27 | 47.75 | $15.75 | 281914 |
| 2025-02-26 | 47.54 | $15.74 | 257500 |
| 2025-02-25 | 48.48 | $15.79 | 345955 |
| 2025-02-24 | 49.60 | $15.85 | 183734 |
| 2025-02-21 | 49.41 | $15.84 | 205524 |
| 2025-02-20 | 53.93 | $16.08 | 222600 |
| 2025-02-19 | 51.84 | $15.96 | 279600 |
| 2025-02-18 | 49.29 | $15.82 | 386900 |
| 2025-02-14 | 49.29 | $15.82 | 486316 |
| 2025-02-13 | 53.68 | $16.06 | 233039 |
| 2025-02-12 | 53.35 | $16.04 | 393245 |
| 2025-02-11 | 51.55 | $15.93 | 392900 |
| 2025-02-10 | 55.43 | $16.14 | 242100 |
| 2025-02-07 | 57.79 | $16.26 | 399113 |
| 2025-02-06 | 59.81 | $16.36 | 305733 |
| 2025-02-05 | 63.61 | $16.54 | 323600 |
| 2025-02-04 | 60.57 | $16.31 | 248100 |
| 2025-02-03 | 61.85 | $16.37 | 434269 |
| 2025-01-31 | 64.43 | $16.49 | 308339 |
| 2025-01-30 | 66.87 | $16.60 | 272611 |
| 2025-01-29 | 64.43 | $16.39 | 248400 |
| 2025-01-28 | 67.34 | $16.52 | 271203 |
| 2025-01-27 | 65.52 | $16.36 | 425341 |
| 2025-01-24 | 66.18 | $16.39 | 473231 |
| 2025-01-23 | 66.60 | $16.41 | 624600 |
| 2025-01-22 | 64.09 | $16.18 | 477621 |
| 2025-01-21 | 63.53 | $16.13 | 1.2M |
| 2025-01-17 | 50.86 | $15.27 | 348430 |
| 2025-01-16 | 50.48 | $15.25 | 358622 |
| 2025-01-15 | 50.66 | $15.26 | 537062 |
| 2025-01-14 | 50.84 | $15.27 | 541612 |
| 2025-01-13 | 54.09 | $15.45 | 608400 |
| 2025-01-10 | 52.49 | $15.35 | 752000 |
| 2025-01-08 | 55.63 | $15.52 | 1.1M |
| 2025-01-07 | 50.69 | $15.22 | 461797 |
| 2025-01-06 | 49.80 | $15.17 | 694910 |
| 2025-01-03 | 46.71 | $15.00 | 722861 |
| 2025-01-02 | 35.11 | $14.48 | 303403 |
| 2024-12-31 | 32.97 | $14.40 | 958526 |
| 2024-12-30 | 33.50 | $14.44 | 704214 |
| 2024-12-27 | 36.52 | $14.66 | 477300 |
| 2024-12-26 | 38.80 | $14.81 | 480831 |
| 2024-12-24 | 40.06 | $14.89 | 512300 |
| 2024-12-23 | 35.84 | $14.72 | 606933 |
| 2024-12-20 | 36.13 | $14.74 | 409448 |
| 2024-12-19 | 33.63 | $14.64 | 439230 |
| 2024-12-18 | 36.18 | $14.83 | 412690 |
| 2024-12-17 | 40.14 | $15.09 | 488031 |
| 2024-12-16 | 43.45 | $15.28 | 383305 |
| 2024-12-13 | 47.34 | $15.48 | 360300 |
| 2024-12-12 | 47.74 | $15.50 | 772635 |
| 2024-12-11 | 52.92 | $15.74 | 525444 |
| 2024-12-10 | 54.32 | $15.80 | 373956 |
| 2024-12-09 | 55.49 | $15.85 | 487247 |
| 2024-12-06 | 54.75 | $15.81 | 1.1M |
| 2024-12-05 | 45.57 | $15.38 | 339100 |
| 2024-12-04 | 49.81 | $15.57 | 307786 |
| 2024-12-03 | 49.10 | $15.54 | 382522 |
| 2024-12-02 | 54.21 | $15.75 | 306500 |
| 2024-11-29 | 52.18 | $15.66 | 215800 |
| 2024-11-27 | 49.84 | $15.56 | 401307 |
| 2024-11-26 | 45.81 | $15.40 | 493795 |
| 2024-11-25 | 44.21 | $15.34 | 229636 |
| 2024-11-22 | 42.04 | $15.26 | 310800 |
| 2024-11-21 | 38.65 | $15.14 | 231588 |
| 2024-11-20 | 35.04 | $15.02 | 326437 |
| 2024-11-19 | 35.37 | $15.04 | 313945 |
| 2024-11-18 | 38.46 | $15.22 | 189031 |
| 2024-11-15 | 39.19 | $15.26 | 602520 |
| 2024-11-14 | 45.73 | $15.58 | 277900 |
| 2024-11-13 | 49.40 | $15.73 | 277828 |
| 2024-11-12 | 52.32 | $15.84 | 266606 |
| 2024-11-11 | 57.96 | $16.03 | 241323 |
| 2024-11-08 | 56.31 | $15.96 | 142900 |
| 2024-11-07 | 53.60 | $15.85 | 225400 |
| 2024-11-06 | 53.10 | $15.83 | 239400 |
| 2024-11-05 | 49.73 | $15.70 | 277400 |
| 2024-11-04 | 47.53 | $15.62 | 214616 |
| 2024-11-01 | 52.14 | $15.79 | 280514 |
| 2024-10-31 | 40.54 | $15.43 | 227300 |
| 2024-10-30 | 43.01 | $15.52 | 184700 |
| 2024-10-29 | 42.27 | $15.50 | 234500 |
| 2024-10-28 | 43.62 | $15.55 | 228800 |
| 2024-10-25 | 43.28 | $15.54 | 149400 |
| 2024-10-24 | 42.61 | $15.52 | 201001 |
| 2024-10-23 | 42.85 | $15.53 | 200900 |
| 2024-10-22 | 47.13 | $15.70 | 151809 |
| 2024-10-21 | 46.23 | $15.67 | 144100 |
| 2024-10-18 | 46.99 | $15.70 | 115900 |
| 2024-10-17 | 46.15 | $15.67 | 165239 |
| 2024-10-16 | 50.46 | $15.84 | 208600 |
| 2024-10-15 | 49.40 | $15.80 | 218100 |
| 2024-10-14 | 52.31 | $15.91 | 165536 |
| 2024-10-11 | 49.21 | $15.79 | 170605 |
| 2024-10-10 | 47.02 | $15.71 | 98600 |
| 2024-10-09 | 47.76 | $15.74 | 151510 |
| 2024-10-08 | 46.71 | $15.70 | 126900 |
| 2024-10-07 | 47.85 | $15.75 | 178400 |
| 2024-10-04 | 51.18 | $15.89 | 222549 |
| 2024-10-03 | 47.98 | $15.76 | 180332 |
| 2024-10-02 | 49.16 | $15.81 | 125200 |
| 2024-10-01 | 51.06 | $15.89 | 385300 |
| 2024-09-30 | 49.91 | $15.84 | 290418 |
| 2024-09-27 | 48.06 | $15.76 | 271300 |
| 2024-09-26 | 48.70 | $15.79 | 188700 |
| 2024-09-25 | 47.13 | $15.72 | 178200 |
| 2024-09-24 | 49.38 | $15.83 | 178327 |
| 2024-09-23 | 53.58 | $16.02 | 101700 |
| 2024-09-20 | 53.38 | $16.01 | 163203 |
| 2024-09-19 | 55.87 | $16.12 | 231200 |
| 2024-09-18 | 52.21 | $15.93 | 165900 |
| 2024-09-17 | 50.99 | $15.87 | 173300 |
| 2024-09-16 | 50.19 | $15.83 | 126300 |
| 2024-09-13 | 54.90 | $16.05 | 168800 |
| 2024-09-12 | 53.19 | $15.96 | 125733 |
| 2024-09-11 | 54.95 | $16.04 | 164100 |
| 2024-09-10 | 53.30 | $15.95 | 219428 |
| 2024-09-09 | 55.00 | $16.03 | 229400 |
| 2024-09-06 | 50.08 | $15.77 | 164126 |
| 2024-09-05 | 51.95 | $15.86 | 223725 |
| 2024-09-04 | 55.44 | $16.02 | 313700 |
| 2024-09-03 | 53.78 | $15.93 | 204100 |
| 2024-08-30 | 56.67 | $16.06 | 194935 |
| 2024-08-29 | 56.90 | $16.07 | 217742 |
| 2024-08-28 | 54.33 | $15.92 | 128901 |
| 2024-08-27 | 55.80 | $15.99 | 290900 |
| 2024-08-26 | 57.72 | $16.08 | 145301 |
| 2024-08-23 | 54.94 | $15.91 | 145700 |
| 2024-08-22 | 53.05 | $15.80 | 110215 |
| 2024-08-21 | 55.26 | $15.91 | 175500 |
| 2024-08-20 | 50.84 | $15.66 | 148411 |
| 2024-08-19 | 52.01 | $15.72 | 119727 |
| 2024-08-16 | 49.05 | $15.56 | 126600 |
| 2024-08-15 | 50.53 | $15.64 | 171800 |
| 2024-08-14 | 55.96 | $15.91 | 138800 |
| 2024-08-13 | 56.60 | $15.94 | 220600 |
| 2024-08-12 | 54.45 | $15.81 | 227105 |
| 2024-08-09 | 55.25 | $15.85 | 172624 |
| 2024-08-08 | 54.94 | $15.83 | 262731 |
| 2024-08-07 | 48.58 | $15.46 | 216400 |
| 2024-08-06 | 50.03 | $15.54 | 242940 |
| 2024-08-05 | 47.23 | $15.39 | 293441 |
| 2024-08-02 | 55.52 | $15.81 | 221703 |
| 2024-08-01 | 61.91 | $16.07 | 428419 |
| 2024-07-31 | 60.06 | $15.96 | 295738 |
| 2024-07-30 | 56.80 | $15.78 | 285019 |
| 2024-07-29 | 51.59 | $15.53 | 188112 |
| 2024-07-26 | 55.40 | $15.68 | 183700 |
| 2024-07-25 | 55.40 | $15.68 | 228223 |
| 2024-07-24 | 54.59 | $15.64 | 213900 |
| 2024-07-23 | 57.30 | $15.75 | 194802 |
| 2024-07-22 | 58.81 | $15.81 | 148500 |
| 2024-07-19 | 56.83 | $15.70 | 1.3M |
| 2024-07-18 | 54.76 | $15.59 | 272200 |
| 2024-07-17 | 63.43 | $15.92 | 285100 |
| 2024-07-16 | 66.14 | $16.01 | 375800 |
| 2024-07-15 | 64.03 | $15.88 | 608700 |
| 2024-07-12 | 60.62 | $15.69 | 212000 |
| 2024-07-11 | 58.66 | $15.59 | 213900 |
| 2024-07-10 | 52.10 | $15.30 | 218125 |
| 2024-07-09 | 50.82 | $15.25 | 201900 |
| 2024-07-08 | 49.27 | $15.19 | 176000 |
| 2024-07-05 | 49.77 | $15.21 | 187800 |
| 2024-07-03 | 50.01 | $15.22 | 93200 |
| 2024-07-02 | 51.41 | $15.28 | 220000 |
| 2024-07-01 | 54.31 | $15.40 | 411211 |
| 2024-06-28 | 53.48 | $15.36 | 379400 |
| 2024-06-27 | 51.38 | $15.26 | 320600 |
| 2024-06-26 | 46.32 | $15.04 | 376847 |
| 2024-06-25 | 44.83 | $14.98 | 207133 |
| 2024-06-24 | 47.32 | $15.10 | 258331 |
| 2024-06-21 | 43.87 | $14.96 | 195400 |
| 2024-06-20 | 42.32 | $14.90 | 219300 |
| 2024-06-18 | 44.65 | $15.02 | 191300 |
| 2024-06-17 | 45.65 | $15.07 | 205800 |
| 2024-06-14 | 48.31 | $15.20 | 132700 |
| 2024-06-13 | 54.32 | $15.46 | 154300 |
| 2024-06-12 | 55.32 | $15.50 | 293300 |
| 2024-06-11 | 54.52 | $15.46 | 127500 |
| 2024-06-10 | 53.53 | $15.41 | 149500 |
| 2024-06-07 | 51.74 | $15.32 | 108200 |
| 2024-06-06 | 53.04 | $15.38 | 156700 |
| 2024-06-05 | 53.46 | $15.40 | 217337 |
| 2024-06-04 | 50.25 | $15.23 | 232300 |
| 2024-06-03 | 54.22 | $15.42 | 230221 |
| 2024-05-31 | 51.34 | $15.27 | 195131 |
| 2024-05-30 | 48.89 | $15.15 | 250800 |
| 2024-05-29 | 44.70 | $14.96 | 241410 |
| 2024-05-28 | 47.63 | $15.11 | 322100 |
| 2024-05-24 | 48.63 | $15.16 | 359342 |
| 2024-05-23 | 47.36 | $15.10 | 317310 |
| 2024-05-22 | 51.83 | $15.32 | 360200 |
| 2024-05-21 | 53.80 | $15.41 | 396649 |
| 2024-05-20 | 56.05 | $15.51 | 704400 |
| 2024-05-17 | 47.50 | $15.10 | 160509 |
| 2024-05-16 | 47.71 | $15.11 | 289700 |
| 2024-05-15 | 48.55 | $15.15 | 353723 |
| 2024-05-14 | 44.88 | $14.99 | 208800 |
| 2024-05-13 | 46.05 | $15.05 | 141900 |
| 2024-05-10 | 49.30 | $15.21 | 156943 |
| 2024-05-09 | 49.09 | $15.20 | 146700 |
| 2024-05-08 | 47.62 | $15.13 | 180000 |
| 2024-05-07 | 49.16 | $15.21 | 186000 |
| 2024-05-06 | 48.97 | $15.20 | 245100 |
| 2024-05-03 | 47.03 | $15.10 | 160300 |
| 2024-05-02 | 41.55 | $14.84 | 190444 |
| 2024-05-01 | 39.72 | $14.76 | 273100 |
| 2024-04-30 | 31.90 | $14.45 | 410300 |
| 2024-04-29 | 35.27 | $14.69 | 194607 |
| 2024-04-26 | 35.87 | $14.73 | 240823 |
| 2024-04-25 | 31.74 | $14.58 | 201107 |
| 2024-04-24 | 33.23 | $14.69 | 296100 |
| 2024-04-23 | 34.34 | $14.77 | 173600 |
| 2024-04-22 | 28.97 | $14.58 | 268600 |
| 2024-04-19 | 24.65 | $14.44 | 160500 |
| 2024-04-18 | 25.38 | $14.51 | 132000 |
| 2024-04-17 | 26.90 | $14.65 | 227845 |
| 2024-04-16 | 28.16 | $14.76 | 183602 |
| 2024-04-15 | 27.57 | $14.74 | 280444 |
| 2024-04-12 | 31.89 | $15.09 | 224450 |
| 2024-04-11 | 39.03 | $15.52 | 152642 |
| 2024-04-10 | 38.73 | $15.51 | 171941 |
| 2024-04-09 | 43.22 | $15.73 | 198200 |
| 2024-04-08 | 41.76 | $15.68 | 246807 |
| 2024-04-05 | 45.06 | $15.83 | 148828 |
| 2024-04-04 | 44.22 | $15.80 | 270709 |
| 2024-04-03 | 44.43 | $15.81 | 591547 |
| 2024-04-02 | 46.58 | $15.91 | 208907 |
| 2024-04-01 | 58.01 | $16.34 | 439900 |
| 2024-03-28 | 59.62 | $16.39 | 608800 |
| 2024-03-27 | 57.37 | $16.29 | 226900 |
| 2024-03-26 | 53.94 | $16.15 | 493500 |
| 2024-03-25 | 58.40 | $16.29 | 251128 |
| 2024-03-22 | 57.93 | $16.27 | 280400 |
| 2024-03-21 | 57.70 | $16.26 | 202600 |
| 2024-03-20 | 54.16 | $16.11 | 283419 |
| 2024-03-19 | 53.92 | $16.10 | 150700 |
| 2024-03-18 | 55.61 | $16.16 | 193000 |
| 2024-03-15 | 54.94 | $16.13 | 221800 |
| 2024-03-14 | 56.28 | $16.18 | 170700 |
| 2024-03-13 | 61.73 | $16.37 | 309400 |
| 2024-03-12 | 62.65 | $16.40 | 249004 |
| 2024-03-11 | 64.45 | $16.46 | 220044 |
| 2024-03-08 | 66.90 | $16.54 | 170341 |
| 2024-03-07 | 65.17 | $16.43 | 197331 |
| 2024-03-06 | 63.36 | $16.32 | 254300 |
| 2024-03-05 | 61.81 | $16.23 | 553900 |
| 2024-03-04 | 70.26 | $16.50 | 442443 |
| 2024-03-01 | 70.60 | $16.51 | 390600 |
| 2024-02-29 | 67.63 | $16.31 | 487200 |
| 2024-02-28 | 73.64 | $16.48 | 262209 |
| 2024-02-27 | 74.38 | $16.50 | 261410 |
| 2024-02-26 | 71.97 | $16.32 | 326835 |
| 2024-02-23 | 71.55 | $16.29 | 279835 |
| 2024-02-22 | 70.27 | $16.20 | 396963 |
| 2024-02-21 | 67.16 | $16.00 | 341600 |
| 2024-02-20 | 66.49 | $15.96 | 499004 |
| 2024-02-16 | 64.97 | $15.87 | 255123 |
| 2024-02-15 | 64.11 | $15.82 | 300000 |
| 2024-02-14 | 62.17 | $15.71 | 288563 |
| 2024-02-13 | 62.76 | $15.73 | 449800 |
| 2024-02-12 | 75.62 | $16.11 | 351500 |
| 2024-02-09 | 73.88 | $15.98 | 361800 |
| 2024-02-08 | 72.13 | $15.86 | 323846 |
| 2024-02-07 | 71.84 | $15.84 | 353249 |
| 2024-02-06 | 70.17 | $15.73 | 344000 |
| 2024-02-05 | 68.57 | $15.63 | 267728 |
| 2024-02-02 | 66.87 | $15.53 | 304814 |
| 2024-02-01 | 71.25 | $15.65 | 382300 |
| 2024-01-31 | 67.17 | $15.41 | 483700 |
| 2024-01-30 | 67.93 | $15.43 | 224941 |
| 2024-01-29 | 70.21 | $15.49 | 577044 |
| 2024-01-26 | 67.06 | $15.31 | 799100 |
| 2024-01-25 | 64.28 | $15.17 | 469000 |
| 2024-01-24 | 62.10 | $15.07 | 451813 |
| 2024-01-23 | 63.20 | $15.10 | 274400 |
| 2024-01-22 | 62.14 | $15.05 | 330020 |
| 2024-01-19 | 59.72 | $14.94 | 485633 |
| 2024-01-18 | 59.04 | $14.91 | 413100 |
| 2024-01-17 | 59.36 | $14.92 | 311600 |
| 2024-01-16 | 61.88 | $15.00 | 339614 |
| 2024-01-12 | 66.23 | $15.13 | 469300 |
| 2024-01-11 | 67.26 | $15.16 | 463300 |
| 2024-01-10 | 70.03 | $15.24 | 480724 |
| 2024-01-09 | 66.96 | $15.05 | 343900 |
| 2024-01-08 | 66.27 | $15.01 | 325100 |
| 2024-01-05 | 61.48 | $14.76 | 361500 |
| 2024-01-04 | 61.81 | $14.77 | 401500 |
| 2024-01-03 | 59.30 | $14.65 | 526736 |
| 2024-01-02 | 60.89 | $14.70 | 419629 |
| 2023-12-29 | 59.86 | $14.65 | 1.2M |
| 2023-12-28 | 61.08 | $14.69 | 982003 |
| 2023-12-27 | 63.84 | $14.78 | 956200 |
| 2023-12-26 | 65.08 | $14.82 | 667300 |
| 2023-12-22 | 63.21 | $14.71 | 857844 |
| 2023-12-21 | 60.85 | $14.58 | 878342 |
| 2023-12-20 | 57.69 | $14.42 | 979814 |
| 2023-12-19 | 67.40 | $14.72 | 1.1M |
| 2023-12-18 | 65.57 | $14.62 | 885300 |
| 2023-12-15 | 63.82 | $14.53 | 725332 |
| 2023-12-14 | 67.42 | $14.63 | 929011 |
| 2023-12-13 | 66.53 | $14.58 | 876870 |
| 2023-12-12 | 59.80 | $14.26 | 856749 |
| 2023-12-11 | 58.56 | $14.21 | 786825 |
| 2023-12-08 | 57.82 | $14.18 | 575200 |
| 2023-12-07 | 58.82 | $14.21 | 680908 |
| 2023-12-06 | 57.42 | $14.15 | 667617 |
| 2023-12-05 | 56.01 | $14.09 | 602200 |
| 2023-12-04 | 57.52 | $14.14 | 514600 |
| 2023-12-01 | 55.93 | $14.07 | 445923 |
| 2023-11-30 | 52.05 | $13.91 | 533942 |
| 2023-11-29 | 49.68 | $13.82 | 509233 |
| 2023-11-28 | 47.20 | $13.73 | 607400 |
| 2023-11-27 | 50.62 | $13.86 | 573300 |
| 2023-11-24 | 49.55 | $13.82 | 483500 |
| 2023-11-22 | 49.03 | $13.80 | 531920 |
| 2023-11-21 | 48.52 | $13.78 | 547139 |
| 2023-11-20 | 48.75 | $13.79 | 503025 |
| 2023-11-17 | 43.09 | $13.57 | 586100 |
| 2023-11-16 | 43.09 | $13.57 | 405800 |
| 2023-11-15 | 43.48 | $13.59 | 621900 |
| 2023-11-14 | 44.06 | $13.62 | 739900 |
| 2023-11-13 | 40.05 | $13.46 | 267000 |
| 2023-11-10 | 38.20 | $13.39 | 305906 |
| 2023-11-09 | 37.68 | $13.37 | 657900 |
| 2023-11-08 | 43.01 | $13.68 | 405421 |
| 2023-11-07 | 44.55 | $13.76 | 303754 |
| 2023-11-06 | 44.32 | $13.75 | 456515 |
| 2023-11-03 | 44.32 | $13.75 | 370700 |
| 2023-11-02 | 35.61 | $13.40 | 430381 |
| 2023-11-01 | 28.98 | $13.18 | 632646 |
| 2023-10-31 | 26.02 | $13.09 | 513900 |
| 2023-10-30 | 23.67 | $13.02 | 570021 |
| 2023-10-27 | 26.40 | $13.26 | 471132 |
| 2023-10-26 | 26.40 | $13.26 | 448447 |
| 2023-10-25 | 27.47 | $13.35 | 662034 |
| 2023-10-24 | 29.37 | $13.50 | 371210 |
| 2023-10-23 | 27.14 | $13.43 | 673406 |
| 2023-10-20 | 30.98 | $13.72 | 505300 |
| 2023-10-19 | 32.17 | $13.80 | 430420 |
| 2023-10-18 | 36.32 | $14.05 | 528000 |
| 2023-10-17 | 38.00 | $14.14 | 404200 |
| 2023-10-16 | 39.14 | $14.20 | 551344 |
| 2023-10-13 | 35.12 | $14.07 | 472800 |
| 2023-10-12 | 35.64 | $14.10 | 598800 |
| 2023-10-11 | 37.01 | $14.18 | 454200 |
| 2023-10-10 | 38.61 | $14.27 | 412800 |
| 2023-10-09 | 33.79 | $14.11 | 310900 |
| 2023-10-06 | 32.53 | $14.07 | 444243 |
| 2023-10-05 | 26.57 | $13.89 | 426500 |
| 2023-10-04 | 25.52 | $13.86 | 479700 |
| 2023-10-03 | 28.33 | $14.08 | 455120 |
| 2023-10-02 | 31.29 | $14.28 | 402400 |
| 2023-09-29 | 33.46 | $14.41 | 693100 |
| 2023-09-28 | 33.97 | $14.44 | 514700 |
| 2023-09-27 | 31.29 | $14.36 | 567316 |
| 2023-09-26 | 27.81 | $14.26 | 774420 |
| 2023-09-25 | 28.08 | $14.28 | 450200 |
| 2023-09-22 | 23.12 | $14.14 | 476400 |
| 2023-09-21 | 23.79 | $14.20 | 709315 |
| 2023-09-20 | 25.42 | $14.34 | 746400 |
| 2023-09-19 | 24.36 | $14.31 | 794747 |
| 2023-09-18 | 24.58 | $14.33 | 523900 |
| 2023-09-15 | 22.59 | $14.27 | 798219 |
| 2023-09-14 | 25.11 | $14.51 | 800737 |
| 2023-09-13 | 29.86 | $14.87 | 575017 |
| 2023-09-12 | 29.86 | $14.87 | 1.0M |
| 2023-09-11 | 31.67 | $14.99 | 671346 |
| 2023-09-08 | 36.16 | $15.25 | 124706 |
| 2023-09-07 | 38.34 | $15.36 | 319519 |
| 2023-09-06 | 38.75 | $15.38 | 321800 |
| 2023-09-05 | 40.79 | $15.48 | 335945 |
| 2023-09-01 | 44.84 | $15.66 | 355344 |
| 2023-08-31 | 38.03 | $15.45 | 318110 |
| 2023-08-30 | 40.52 | $15.56 | 271147 |
| 2023-08-29 | 40.75 | $15.57 | 248433 |
| 2023-08-28 | 36.27 | $15.44 | 154111 |
| 2023-08-25 | 37.09 | $15.48 | 142909 |
| 2023-08-24 | 31.59 | $15.33 | 206100 |
| 2023-08-23 | 33.64 | $15.44 | 185022 |
| 2023-08-22 | 34.02 | $15.46 | 240600 |
| 2023-08-21 | 32.19 | $15.41 | 165200 |
| 2023-08-18 | 28.82 | $15.32 | 471713 |
| 2023-08-17 | 32.58 | $15.54 | 226600 |
| 2023-08-16 | 34.94 | $15.66 | 183439 |
| 2023-08-15 | 40.25 | $15.89 | 188600 |
| 2023-08-14 | 44.44 | $16.04 | 118400 |
| 2023-08-11 | 45.33 | $16.07 | 143133 |
| 2023-08-10 | 46.22 | $16.10 | 204600 |
| 2023-08-09 | 42.68 | $16.00 | 219949 |
| 2023-08-08 | 44.63 | $16.07 | 367646 |
| 2023-08-07 | 46.97 | $16.15 | 297819 |
| 2023-08-04 | 45.62 | $16.11 | 222874 |
| 2023-08-03 | 50.51 | $16.27 | 294082 |
| 2023-08-02 | 52.17 | $16.32 | 213842 |
| 2023-08-01 | 53.85 | $16.37 | 266529 |
| 2023-07-31 | 52.99 | $16.34 | 439600 |
| 2023-07-28 | 51.55 | $16.29 | 310311 |
| 2023-07-27 | 44.46 | $16.07 | 277412 |
| 2023-07-26 | 45.61 | $16.11 | 271100 |
| 2023-07-25 | 46.47 | $16.14 | 284700 |
| 2023-07-24 | 49.11 | $16.23 | 192900 |
| 2023-07-21 | 51.26 | $16.30 | 145300 |
| 2023-07-20 | 51.26 | $16.30 | 148100 |
| 2023-07-19 | 52.74 | $16.35 | 246006 |
| 2023-07-18 | 50.85 | $16.28 | 245500 |
| 2023-07-17 | 51.69 | $16.31 | 196830 |
| 2023-07-14 | 49.29 | $16.22 | 214412 |
| 2023-07-13 | 47.35 | $16.15 | 183424 |
| 2023-07-12 | 53.13 | $16.36 | 274902 |
| 2023-07-11 | 53.72 | $16.38 | 186707 |
| 2023-07-10 | 54.89 | $16.42 | 197100 |
| 2023-07-07 | 48.83 | $16.19 | 182400 |
| 2023-07-06 | 49.66 | $16.22 | 192635 |
| 2023-07-05 | 54.00 | $16.37 | 186118 |
| 2023-07-03 | 54.30 | $16.38 | 150800 |
| 2023-06-30 | 55.47 | $16.42 | 314300 |
| 2023-06-29 | 52.81 | $16.31 | 209248 |
| 2023-06-28 | 52.31 | $16.29 | 180646 |
| 2023-06-27 | 48.48 | $16.14 | 180600 |
| 2023-06-26 | 50.27 | $16.21 | 205549 |
| 2023-06-23 | 50.78 | $16.23 | 200214 |
| 2023-06-22 | 53.89 | $16.35 | 190506 |
| 2023-06-21 | 50.28 | $16.20 | 349348 |
| 2023-06-20 | 52.09 | $16.27 | 234300 |
| 2023-06-16 | 52.09 | $16.27 | 263900 |
| 2023-06-15 | 50.71 | $16.21 | 242824 |
| 2023-06-14 | 47.62 | $16.08 | 360431 |
| 2023-06-13 | 55.21 | $16.38 | 503100 |
| 2023-06-12 | 55.49 | $16.39 | 155400 |
| 2023-06-09 | 52.52 | $16.26 | 147616 |
| 2023-06-08 | 52.78 | $16.27 | 176144 |
| 2023-06-07 | 49.73 | $16.14 | 272207 |
| 2023-06-06 | 50.93 | $16.19 | 323200 |
| 2023-06-05 | 52.13 | $16.24 | 165416 |
| 2023-06-02 | 51.48 | $16.21 | 156300 |
| 2023-06-01 | 46.15 | $15.98 | 172400 |
| 2023-05-31 | 39.89 | $15.75 | 218500 |
| 2023-05-30 | 38.41 | $15.70 | 335020 |
| 2023-05-26 | 40.90 | $15.83 | 150600 |
| 2023-05-25 | 39.76 | $15.79 | 211200 |
| 2023-05-24 | 43.33 | $15.97 | 249744 |
| 2023-05-23 | 46.65 | $16.12 | 168837 |
| 2023-05-22 | 50.31 | $16.27 | 131200 |
| 2023-05-19 | 48.25 | $16.19 | 249213 |
| 2023-05-18 | 47.21 | $16.15 | 148248 |
| 2023-05-17 | 48.60 | $16.21 | 177216 |
| 2023-05-16 | 47.38 | $16.16 | 171800 |
| 2023-05-15 | 48.93 | $16.23 | 122240 |
| 2023-05-12 | 46.30 | $16.12 | 132700 |
| 2023-05-11 | 50.82 | $16.32 | 119537 |
| 2023-05-10 | 52.02 | $16.37 | 133820 |
| 2023-05-09 | 50.92 | $16.32 | 154449 |
| 2023-05-08 | 52.52 | $16.39 | 175800 |
| 2023-05-05 | 52.98 | $16.41 | 235235 |
| 2023-05-04 | 49.45 | $16.24 | 222300 |
| 2023-05-03 | 51.39 | $16.33 | 226800 |
| 2023-05-02 | 51.39 | $16.33 | 279645 |
| 2023-05-01 | 53.71 | $16.44 | 179249 |
| 2023-04-28 | 50.00 | $16.25 | 216200 |
| 2023-04-27 | 47.69 | $16.14 | 279029 |
| 2023-04-26 | 46.85 | $16.10 | 225700 |
| 2023-04-25 | 50.97 | $16.31 | 180627 |
| 2023-04-24 | 55.37 | $16.51 | 120900 |
| 2023-04-21 | 54.05 | $16.44 | 121907 |
| 2023-04-20 | 53.86 | $16.43 | 105864 |
| 2023-04-19 | 56.23 | $16.54 | 175300 |
| 2023-04-18 | 55.04 | $16.47 | 212100 |
| 2023-04-17 | 56.94 | $16.56 | 218508 |
| 2023-04-14 | 58.21 | $16.62 | 188603 |
| 2023-04-13 | 59.47 | $16.68 | 271246 |
| 2023-04-12 | 60.51 | $16.73 | 269335 |
| 2023-04-11 | 61.95 | $16.80 | 270910 |
| 2023-04-10 | 62.15 | $16.81 | 340600 |
| 2023-04-06 | 59.53 | $16.60 | 189600 |
| 2023-04-05 | 58.76 | $16.54 | 345642 |
| 2023-04-04 | 58.13 | $16.49 | 307125 |
| 2023-04-03 | 63.10 | $16.76 | 235211 |
| 2023-03-31 | 62.54 | $16.71 | 2.6M |
| 2023-03-30 | 55.88 | $16.19 | 272500 |
| 2023-03-29 | 51.81 | $15.93 | 360200 |
| 2023-03-28 | 48.51 | $15.74 | 497600 |
| 2023-03-27 | 48.85 | $15.76 | 351930 |
| 2023-03-24 | 41.59 | $15.38 | 284504 |
| 2023-03-23 | 38.07 | $15.22 | 317900 |
| 2023-03-22 | 43.51 | $15.57 | 299200 |
| 2023-03-21 | 43.29 | $15.56 | 232529 |
| 2023-03-20 | 40.89 | $15.45 | 319100 |
| 2023-03-17 | 37.20 | $15.29 | 351100 |
| 2023-03-16 | 41.50 | $15.57 | 284800 |
| 2023-03-15 | 37.59 | $15.41 | 475215 |
| 2023-03-14 | 39.63 | $15.54 | 282546 |
| 2023-03-13 | 39.95 | $15.56 | 295532 |
| 2023-03-10 | 37.32 | $15.45 | 822710 |
| 2023-03-09 | 40.88 | $15.68 | 500141 |
| 2023-03-08 | 43.99 | $15.86 | 215346 |
| 2023-03-07 | 45.45 | $15.94 | 287501 |
| 2023-03-06 | 49.77 | $16.16 | 213200 |
| 2023-03-03 | 50.19 | $16.18 | 203300 |
| 2023-03-02 | 44.02 | $15.90 | 408544 |
| 2023-03-01 | 43.07 | $15.86 | 383200 |
| 2023-02-28 | 43.96 | $15.91 | 357210 |
| 2023-02-27 | 43.06 | $15.87 | 203331 |
| 2023-02-24 | 40.81 | $15.77 | 291202 |
| 2023-02-23 | 43.77 | $15.95 | 217900 |
| 2023-02-22 | 43.94 | $15.96 | 181500 |
| 2023-02-21 | 44.75 | $16.01 | 179400 |
| 2023-02-17 | 50.84 | $16.35 | 336170 |
| 2023-02-16 | 53.06 | $16.46 | 408500 |
| 2023-02-15 | 51.60 | $16.38 | 308243 |
| 2023-02-14 | 49.36 | $16.26 | 377446 |
| 2023-02-13 | 52.24 | $16.41 | 290800 |
| 2023-02-10 | 51.34 | $16.36 | 179800 |
| 2023-02-09 | 51.52 | $16.37 | 150300 |
| 2023-02-08 | 56.53 | $16.63 | 204700 |
| 2023-02-07 | 59.49 | $16.77 | 408900 |
| 2023-02-06 | 57.37 | $16.63 | 310120 |
| 2023-02-03 | 65.77 | $16.99 | 339000 |
| 2023-02-02 | 63.66 | $16.84 | 373500 |
| 2023-02-01 | 63.09 | $16.80 | 361300 |
| 2023-01-31 | 59.92 | $16.59 | 491521 |
| 2023-01-30 | 58.64 | $16.51 | 396100 |
| 2023-01-27 | 63.47 | $16.71 | 302700 |
| 2023-01-26 | 61.98 | $16.61 | 467900 |
| 2023-01-25 | 61.83 | $16.60 | 351800 |
| 2023-01-24 | 60.22 | $16.49 | 371437 |
| 2023-01-23 | 62.50 | $16.59 | 480600 |
| 2023-01-20 | 61.39 | $16.51 | 338816 |
| 2023-01-19 | 58.93 | $16.34 | 356106 |
| 2023-01-18 | 57.41 | $16.24 | 353535 |
| 2023-01-17 | 58.23 | $16.28 | 360747 |
| 2023-01-13 | 57.95 | $16.26 | 332338 |
| 2023-01-12 | 57.26 | $16.21 | 358800 |
| 2023-01-11 | 59.29 | $16.32 | 243700 |
| 2023-01-10 | 56.20 | $16.09 | 399800 |
| 2023-01-09 | 54.18 | $15.95 | 464508 |
| 2023-01-06 | 55.75 | $16.04 | 371700 |
| 2023-01-05 | 53.33 | $15.87 | 357229 |
| 2023-01-04 | 53.99 | $15.91 | 402300 |
| 2023-01-03 | 50.81 | $15.69 | 298300 |
| 2022-12-30 | 46.68 | $15.43 | 1.1M |
| 2022-12-29 | 45.85 | $15.38 | 1.0M |
| 2022-12-28 | 42.07 | $15.16 | 1.4M |
| 2022-12-27 | 45.94 | $15.44 | 1.0M |
| 2022-12-23 | 49.01 | $15.64 | 627267 |
| 2022-12-22 | 49.96 | $15.70 | 864539 |
| 2022-12-21 | 46.69 | $15.50 | 822100 |
| 2022-12-20 | 43.53 | $15.32 | 1.1M |
| 2022-12-19 | 44.22 | $15.37 | 1.1M |
| 2022-12-16 | 45.88 | $15.49 | 685103 |
| 2022-12-15 | 48.63 | $15.68 | 635132 |
| 2022-12-14 | 54.67 | $16.05 | 918230 |
| 2022-12-13 | 54.38 | $16.03 | 973300 |
| 2022-12-12 | 54.24 | $16.02 | 515200 |
| 2022-12-09 | 52.16 | $15.87 | 443700 |
| 2022-12-08 | 54.03 | $15.99 | 567400 |
| 2022-12-07 | 53.10 | $15.92 | 886131 |
| 2022-12-06 | 55.39 | $16.07 | 532035 |
| 2022-12-05 | 58.59 | $16.27 | 506700 |
| 2022-12-02 | 63.09 | $16.53 | 488320 |
| 2022-12-01 | 62.03 | $16.43 | 443900 |
| 2022-11-30 | 60.62 | $16.30 | 551200 |
| 2022-11-29 | 55.44 | $15.87 | 364435 |
| 2022-11-28 | 55.60 | $15.88 | 510308 |
| 2022-11-25 | 57.35 | $15.99 | 205200 |
| 2022-11-23 | 54.11 | $15.73 | 378000 |
| 2022-11-22 | 53.06 | $15.65 | 471446 |
| 2022-11-21 | 50.25 | $15.44 | 528832 |
| 2022-11-18 | 48.57 | $15.32 | 411800 |
| 2022-11-17 | 47.59 | $15.25 | 474854 |
| 2022-11-16 | 47.32 | $15.23 | 732100 |
| 2022-11-15 | 50.83 | $15.51 | 637400 |
| 2022-11-14 | 52.82 | $15.66 | 351100 |
| 2022-11-11 | 55.58 | $15.86 | 461000 |
| 2022-11-10 | 54.22 | $15.74 | 333400 |
| 2022-11-09 | 47.01 | $15.18 | 244627 |
| 2022-11-08 | 48.56 | $15.30 | 513329 |
| 2022-11-07 | 48.95 | $15.33 | 376700 |
| 2022-11-04 | 48.03 | $15.26 | 345000 |
| 2022-11-03 | 46.61 | $15.15 | 366300 |
| 2022-11-02 | 49.17 | $15.37 | 415200 |
| 2022-11-01 | 51.76 | $15.58 | 377621 |
| 2022-10-31 | 52.00 | $15.60 | 497236 |
| 2022-10-28 | 53.71 | $15.74 | 281900 |
| 2022-10-27 | 49.06 | $15.33 | 475200 |
| 2022-10-26 | 51.45 | $15.53 | 402000 |
| 2022-10-25 | 47.30 | $15.19 | 326904 |
| 2022-10-24 | 42.19 | $14.82 | 426347 |
| 2022-10-21 | 41.90 | $14.80 | 287000 |
| 2022-10-20 | 37.44 | $14.50 | 455300 |
| 2022-10-19 | 39.96 | $14.76 | 403046 |
| 2022-10-18 | 43.27 | $15.07 | 442026 |
| 2022-10-17 | 40.72 | $14.90 | 426200 |
| 2022-10-14 | 39.34 | $14.81 | 569523 |
| 2022-10-13 | 39.44 | $14.82 | 362100 |
| 2022-10-12 | 39.71 | $14.85 | 387114 |
| 2022-10-11 | 39.58 | $14.84 | 412004 |
| 2022-10-10 | 39.06 | $14.80 | 413600 |
| 2022-10-07 | 41.97 | $15.14 | 302311 |
| 2022-10-06 | 45.06 | $15.47 | 379913 |
| 2022-10-05 | 48.01 | $15.76 | 321400 |
| 2022-10-04 | 46.28 | $15.61 | 405519 |
| 2022-10-03 | 42.00 | $15.26 | 246705 |
| 2022-09-30 | 37.55 | $14.93 | 365427 |
| 2022-09-29 | 37.28 | $14.91 | 311213 |
| 2022-09-28 | 39.97 | $15.23 | 393404 |
| 2022-09-27 | 30.41 | $14.59 | 575437 |
| 2022-09-26 | 29.91 | $14.56 | 758800 |
| 2022-09-23 | 30.53 | $14.65 | 680816 |
| 2022-09-22 | 33.80 | $15.09 | 400000 |
| 2022-09-21 | 35.95 | $15.35 | 421143 |
| 2022-09-20 | 36.55 | $15.42 | 413100 |
| 2022-09-19 | 38.09 | $15.60 | 434716 |
| 2022-09-16 | 41.62 | $15.98 | 273811 |
| 2022-09-15 | 43.43 | $16.16 | 336100 |
| 2022-09-14 | 43.63 | $16.18 | 328300 |
| 2022-09-13 | 44.81 | $16.30 | 192513 |
| 2022-09-12 | 51.27 | $16.89 | 287849 |
| 2022-09-09 | 51.75 | $16.93 | 255000 |
| 2022-09-08 | 51.64 | $16.92 | 304635 |
| 2022-09-07 | 46.16 | $16.44 | 412957 |
| 2022-09-06 | 41.29 | $16.07 | 496000 |
| 2022-09-02 | 44.50 | $16.38 | 254829 |
| 2022-09-01 | 45.69 | $16.49 | 191713 |
| 2022-08-31 | 43.33 | $16.31 | 263713 |
| 2022-08-30 | 42.53 | $16.25 | 264616 |
| 2022-08-29 | 43.60 | $16.36 | 290100 |
| 2022-08-26 | 43.98 | $16.40 | 331600 |
| 2022-08-25 | 50.44 | $17.02 | 165900 |
| 2022-08-24 | 49.53 | $16.94 | 298900 |
| 2022-08-23 | 47.47 | $16.76 | 394605 |
| 2022-08-22 | 46.20 | $16.65 | 323200 |
| 2022-08-19 | 48.32 | $16.86 | 207700 |
| 2022-08-18 | 49.78 | $17.00 | 367114 |
| 2022-08-17 | 51.02 | $17.12 | 359914 |
| 2022-08-16 | 56.78 | $17.63 | 270700 |
| 2022-08-15 | 57.50 | $17.69 | 323000 |
| 2022-08-12 | 54.66 | $17.38 | 230445 |
| 2022-08-11 | 54.00 | $17.31 | 280000 |
| 2022-08-10 | 58.25 | $17.68 | 328800 |
| 2022-08-09 | 52.05 | $17.04 | 296500 |
| 2022-08-08 | 56.14 | $17.37 | 347700 |
| 2022-08-05 | 59.07 | $17.59 | 279312 |
| 2022-08-04 | 57.44 | $17.42 | 274722 |
| 2022-08-03 | 56.96 | $17.37 | 472941 |
| 2022-08-02 | 52.81 | $16.96 | 478500 |
| 2022-08-01 | 52.70 | $16.95 | 468303 |
| 2022-07-29 | 53.15 | $16.99 | 545620 |
| 2022-07-28 | 57.11 | $17.33 | 346600 |
| 2022-07-27 | 54.36 | $17.04 | 209012 |
| 2022-07-26 | 52.35 | $16.84 | 421300 |
| 2022-07-25 | 50.28 | $16.64 | 305031 |
| 2022-07-22 | 53.61 | $16.94 | 355700 |
| 2022-07-21 | 53.31 | $16.91 | 393947 |
| 2022-07-20 | 55.89 | $17.14 | 175700 |
| 2022-07-19 | 54.43 | $16.98 | 356100 |
| 2022-07-18 | 48.82 | $16.42 | 318731 |
| 2022-07-15 | 48.39 | $16.38 | 217232 |
| 2022-07-14 | 44.39 | $16.02 | 395000 |
| 2022-07-13 | 47.61 | $16.35 | 336445 |
| 2022-07-12 | 47.28 | $16.32 | 191200 |
| 2022-07-11 | 48.83 | $16.48 | 455600 |
| 2022-07-08 | 55.09 | $17.06 | 210539 |
| 2022-07-07 | 54.52 | $17.00 | 483144 |
| 2022-07-06 | 54.74 | $17.02 | 274213 |
| 2022-07-05 | 53.39 | $16.87 | 208700 |
| 2022-07-01 | 52.68 | $16.79 | 240900 |
| 2022-06-30 | 49.37 | $16.43 | 450009 |
| 2022-06-29 | 48.22 | $16.31 | 423604 |
| 2022-06-28 | 44.96 | $15.98 | 467402 |
| 2022-06-27 | 46.83 | $16.20 | 270000 |
| 2022-06-24 | 46.64 | $16.18 | 298118 |
| 2022-06-23 | 40.88 | $15.61 | 419847 |
| 2022-06-22 | 37.51 | $15.31 | 339400 |
| 2022-06-21 | 37.17 | $15.28 | 493200 |
| 2022-06-17 | 37.76 | $15.37 | 417500 |
| 2022-06-16 | 35.95 | $15.20 | 470600 |
| 2022-06-15 | 38.99 | $15.68 | 479100 |
| 2022-06-14 | 34.96 | $15.31 | 485419 |
| 2022-06-13 | 38.85 | $15.90 | 740700 |
| 2022-06-10 | 42.67 | $16.40 | 204613 |
| 2022-06-09 | 45.66 | $16.75 | 285000 |
| 2022-06-08 | 50.67 | $17.27 | 277400 |
| 2022-06-07 | 50.87 | $17.29 | 484201 |
| 2022-06-06 | 47.78 | $16.98 | 384100 |
| 2022-06-03 | 47.68 | $16.97 | 239120 |
| 2022-06-02 | 48.66 | $17.08 | 409421 |
| 2022-06-01 | 46.86 | $16.89 | 505506 |
| 2022-05-31 | 45.23 | $16.72 | 753500 |
| 2022-05-27 | 45.62 | $16.77 | 706200 |
| 2022-05-26 | 41.49 | $16.34 | 612201 |
| 2022-05-25 | 35.88 | $15.82 | 679300 |
| 2022-05-24 | 37.32 | $16.04 | 450300 |
| 2022-05-23 | 37.38 | $16.05 | 439200 |
| 2022-05-20 | 36.66 | $15.98 | 443004 |
| 2022-05-19 | 36.55 | $15.97 | 454000 |
| 2022-05-18 | 35.88 | $15.90 | 553109 |
| 2022-05-17 | 38.73 | $16.41 | 569200 |
| 2022-05-16 | 29.67 | $15.54 | 477700 |
| 2022-05-13 | 29.21 | $15.50 | 586544 |
| 2022-05-12 | 26.72 | $15.28 | 587000 |
| 2022-05-11 | 25.94 | $15.21 | 483500 |
| 2022-05-10 | 27.59 | $15.62 | 802829 |
| 2022-05-09 | 28.82 | $15.91 | 480220 |
| 2022-05-06 | 34.22 | $16.99 | 391600 |
| 2022-05-05 | 35.33 | $17.18 | 315165 |
| 2022-05-04 | 40.96 | $18.03 | 324900 |
| 2022-05-03 | 35.44 | $17.55 | 482820 |
| 2022-05-02 | 35.64 | $17.58 | 394800 |
| 2022-04-29 | 34.48 | $17.48 | 435400 |
| 2022-04-28 | 35.83 | $17.70 | 446500 |
| 2022-04-27 | 35.28 | $17.65 | 345800 |
| 2022-04-26 | 35.57 | $17.70 | 378600 |
| 2022-04-25 | 39.15 | $18.29 | 329400 |
| 2022-04-22 | 39.21 | $18.30 | 311389 |
| 2022-04-21 | 43.21 | $18.90 | 287620 |
| 2022-04-20 | 44.80 | $19.12 | 274215 |
| 2022-04-19 | 44.18 | $19.05 | 354500 |
| 2022-04-18 | 38.65 | $18.46 | 541320 |
| 2022-04-14 | 41.28 | $18.86 | 496808 |
| 2022-04-13 | 43.46 | $19.17 | 352500 |
| 2022-04-12 | 42.15 | $19.03 | 371538 |
| 2022-04-11 | 43.88 | $19.28 | 463700 |
| 2022-04-08 | 51.02 | $20.18 | 175244 |
| 2022-04-07 | 52.18 | $20.31 | 277716 |
| 2022-04-06 | 50.27 | $20.08 | 407724 |
| 2022-04-05 | 50.36 | $20.09 | 370343 |
| 2022-04-04 | 52.58 | $20.36 | 386641 |
| 2022-04-01 | 52.91 | $20.40 | 231636 |
| 2022-03-31 | 50.40 | $20.06 | 252200 |
| 2022-03-30 | 49.65 | $19.96 | 406600 |
| 2022-03-29 | 47.62 | $19.69 | 429400 |
| 2022-03-28 | 46.94 | $19.60 | 229400 |
| 2022-03-25 | 46.73 | $19.57 | 292018 |
| 2022-03-24 | 46.31 | $19.51 | 381124 |
| 2022-03-23 | 42.66 | $19.00 | 273300 |
| 2022-03-22 | 44.75 | $19.37 | 459525 |
| 2022-03-21 | 44.87 | $19.39 | 198000 |
| 2022-03-18 | 47.19 | $19.80 | 306800 |
| 2022-03-17 | 43.75 | $19.29 | 327900 |
| 2022-03-16 | 39.64 | $18.73 | 334301 |
| 2022-03-15 | 34.62 | $18.11 | 471600 |
| 2022-03-14 | 33.35 | $17.96 | 360746 |
| 2022-03-11 | 36.02 | $18.56 | 227900 |
| 2022-03-10 | 36.86 | $18.74 | 403403 |
| 2022-03-09 | 39.12 | $19.21 | 244600 |
| 2022-03-08 | 33.33 | $18.51 | 550615 |
| 2022-03-07 | 35.00 | $18.88 | 401609 |
| 2022-03-04 | 37.77 | $19.45 | 343304 |
| 2022-03-03 | 39.28 | $19.74 | 344950 |
| 2022-03-02 | 41.44 | $20.14 | 288841 |
| 2022-03-01 | 40.27 | $19.99 | 269334 |
| 2022-02-28 | 41.64 | $20.25 | 225300 |
| 2022-02-25 | 40.38 | $20.08 | 255600 |
| 2022-02-24 | 36.46 | $19.57 | 606400 |
| 2022-02-23 | 31.70 | $19.00 | 357508 |
| 2022-02-22 | 33.63 | $19.46 | 305833 |
| 2022-02-18 | 34.95 | $19.76 | 327305 |
| 2022-02-17 | 36.54 | $20.11 | 235317 |
| 2022-02-16 | 40.44 | $20.89 | 352736 |
| 2022-02-15 | 39.09 | $20.72 | 204211 |
| 2022-02-14 | 35.94 | $20.33 | 236906 |
| 2022-02-11 | 38.31 | $20.82 | 226138 |
| 2022-02-10 | 41.83 | $21.48 | 374000 |
| 2022-02-09 | 45.96 | $22.16 | 200200 |
| 2022-02-08 | 41.87 | $21.65 | 208929 |
| 2022-02-07 | 44.18 | $22.02 | 249800 |
| 2022-02-04 | 41.96 | $21.75 | 218837 |
| 2022-02-03 | 41.96 | $21.75 | 176500 |
| 2022-02-02 | 44.81 | $22.23 | 197700 |
| 2022-02-01 | 44.29 | $22.16 | 210000 |
| 2022-01-31 | 39.94 | $21.60 | 392715 |
| 2022-01-28 | 30.78 | $20.60 | 380532 |
| 2022-01-27 | 29.56 | $20.48 | 770618 |
| 2022-01-26 | 26.90 | $20.22 | 448542 |
| 2022-01-25 | 27.58 | $20.40 | 396800 |
| 2022-01-24 | 29.40 | $20.86 | 731222 |
| 2022-01-21 | 24.79 | $20.41 | 401203 |
| 2022-01-20 | 27.82 | $21.20 | 418746 |
| 2022-01-19 | 28.80 | $21.43 | 251618 |
| 2022-01-18 | 29.61 | $21.62 | 348100 |
| 2022-01-14 | 33.70 | $22.48 | 306335 |
| 2022-01-13 | 36.79 | $23.03 | 192800 |
| 2022-01-12 | 42.67 | $23.90 | 195300 |
| 2022-01-11 | 42.97 | $23.94 | 142700 |
| 2022-01-10 | 39.54 | $23.60 | 202200 |
| 2022-01-07 | 39.60 | $23.61 | 264046 |
| 2022-01-06 | 42.17 | $23.99 | 180908 |
| 2022-01-05 | 43.50 | $24.18 | 263000 |
| 2022-01-04 | 50.56 | $25.06 | 229700 |
| 2022-01-03 | 55.73 | $25.59 | 153019 |
| 2021-12-31 | 53.78 | $25.36 | 212200 |
| 2021-12-30 | 51.11 | $25.06 | 232315 |
| 2021-12-29 | 51.30 | $25.08 | 271305 |
| 2021-12-28 | 50.52 | $24.99 | 250000 |
| 2021-12-27 | 52.19 | $25.18 | 446800 |
| 2021-12-23 | 52.45 | $25.21 | 283200 |
| 2021-12-22 | 47.21 | $24.58 | 234442 |
| 2021-12-21 | 42.33 | $24.07 | 247549 |
| 2021-12-20 | 39.62 | $23.81 | 296400 |
| 2021-12-17 | 41.84 | $24.12 | 256300 |
| 2021-12-16 | 37.08 | $23.68 | 395300 |
| 2021-12-15 | 35.83 | $23.57 | 511100 |
| 2021-12-14 | 27.23 | $22.88 | 298101 |
| 2021-12-13 | 29.34 | $23.27 | 236100 |
| 2021-12-10 | 25.40 | $22.99 | 284500 |
| 2021-12-09 | 26.82 | $23.27 | 530608 |
| 2021-12-08 | 27.66 | $23.43 | 891829 |
| 2021-12-07 | 27.71 | $23.44 | 383242 |
| 2021-12-06 | 19.74 | $22.88 | 483945 |
| 2021-12-03 | 20.59 | $23.10 | 494700 |
| 2021-12-02 | 22.55 | $23.57 | 430210 |
| 2021-12-01 | 24.49 | $23.98 | 214100 |
| 2021-11-30 | 26.10 | $24.29 | 250221 |
| 2021-11-29 | 29.15 | $24.81 | 152400 |
| 2021-11-26 | 28.08 | $24.74 | 134300 |
| 2021-11-24 | 29.60 | $24.99 | 200400 |
| 2021-11-23 | 26.41 | $24.78 | 244600 |
| 2021-11-22 | 30.05 | $25.37 | 247716 |
| 2021-11-19 | 33.62 | $25.85 | 172500 |
| 2021-11-18 | 35.37 | $26.06 | 226800 |
| 2021-11-17 | 38.25 | $26.38 | 139837 |
| 2021-11-16 | 42.23 | $26.77 | 202939 |
| 2021-11-15 | 42.09 | $26.76 | 123502 |
| 2021-11-12 | 46.46 | $27.15 | 132000 |
| 2021-11-11 | 46.70 | $27.17 | 114900 |
| 2021-11-10 | 47.04 | $27.20 | 141032 |
| 2021-11-09 | 51.58 | $27.58 | 110036 |
| 2021-11-08 | 51.23 | $27.55 | 132700 |
| 2021-11-05 | 53.06 | $27.70 | 152100 |
| 2021-11-04 | 52.52 | $27.65 | 164200 |
| 2021-11-03 | 52.32 | $27.63 | 133500 |
| 2021-11-02 | 48.10 | $27.24 | 139800 |
| 2021-11-01 | 47.54 | $27.19 | 176331 |
| 2021-10-29 | 42.29 | $26.75 | 137400 |
| 2021-10-28 | 41.40 | $26.68 | 146200 |
| 2021-10-27 | 35.78 | $26.26 | 224107 |
| 2021-10-26 | 39.28 | $26.67 | 207331 |
| 2021-10-25 | 42.34 | $26.99 | 118835 |
| 2021-10-22 | 43.04 | $27.06 | 136243 |
| 2021-10-21 | 41.74 | $26.96 | 244725 |
| 2021-10-20 | 40.97 | $26.90 | 287200 |
| 2021-10-19 | 44.40 | $27.27 | 104600 |
| 2021-10-18 | 44.60 | $27.29 | 68908 |
| 2021-10-15 | 45.06 | $27.34 | 115617 |
| 2021-10-14 | 41.97 | $27.07 | 205047 |
| 2021-10-13 | 41.97 | $27.07 | 114533 |
| 2021-10-12 | 40.17 | $26.91 | 106519 |
| 2021-10-11 | 42.60 | $27.22 | 98833 |
| 2021-10-08 | 47.54 | $27.78 | 53700 |
| 2021-10-07 | 49.19 | $27.95 | 99841 |
| 2021-10-06 | 45.50 | $27.60 | 123300 |
| 2021-10-05 | 43.14 | $27.39 | 113316 |
| 2021-10-04 | 41.07 | $27.21 | 152644 |
| 2021-10-01 | 43.06 | $27.45 | 194220 |
| 2021-09-30 | 37.43 | $26.98 | 133709 |
| 2021-09-29 | 36.15 | $26.88 | 168443 |
| 2021-09-28 | 33.17 | $26.65 | 215613 |
| 2021-09-27 | 35.35 | $26.97 | 192305 |
| 2021-09-24 | 38.59 | $27.40 | 187800 |
| 2021-09-23 | 41.44 | $27.74 | 155400 |
| 2021-09-22 | 41.70 | $27.77 | 94000 |
| 2021-09-21 | 39.43 | $27.58 | 71900 |
| 2021-09-20 | 38.10 | $27.47 | 153600 |
| 2021-09-17 | 42.17 | $27.98 | 107332 |
| 2021-09-16 | 44.84 | $28.28 | 55200 |
| 2021-09-15 | 43.25 | $28.14 | 95100 |
| 2021-09-14 | 42.23 | $28.05 | 123916 |
| 2021-09-13 | 46.27 | $28.51 | 71928 |
| 2021-09-10 | 49.29 | $28.82 | 60800 |
| 2021-09-09 | 50.61 | $28.95 | 67500 |
| 2021-09-08 | 54.09 | $29.28 | 79206 |
| 2021-09-07 | 56.67 | $29.51 | 102400 |
| 2021-09-03 | 58.76 | $29.69 | 108928 |
| 2021-09-02 | 54.81 | $29.24 | 104100 |
| 2021-09-01 | 54.06 | $29.16 | 138832 |
| 2021-08-31 | 49.96 | $28.74 | 107112 |
| 2021-08-30 | 48.29 | $28.58 | 138608 |
| 2021-08-27 | 44.66 | $28.25 | 138101 |
| 2021-08-26 | 41.72 | $28.00 | 158349 |
| 2021-08-25 | 46.72 | $28.53 | 130200 |
| 2021-08-24 | 43.18 | $28.24 | 186610 |
| 2021-08-23 | 48.45 | $28.74 | 119135 |
| 2021-08-20 | 47.85 | $28.69 | 61407 |
| 2021-08-19 | 43.98 | $28.38 | 77600 |
| 2021-08-18 | 48.75 | $28.81 | 102700 |
| 2021-08-17 | 50.56 | $28.96 | 89100 |
| 2021-08-16 | 50.68 | $28.97 | 71345 |
| 2021-08-13 | 52.45 | $29.12 | 52100 |
| 2021-08-12 | 56.57 | $29.45 | 98710 |
| 2021-08-11 | 57.75 | $29.54 | 116815 |
| 2021-08-10 | 59.58 | $29.68 | 88800 |
| 2021-08-09 | 62.12 | $29.87 | 98500 |
| 2021-08-06 | 60.61 | $29.69 | 131400 |
| 2021-08-05 | 59.15 | $29.52 | 117203 |
| 2021-08-04 | 55.85 | $29.16 | 106600 |
| 2021-08-03 | 52.29 | $28.81 | 140000 |
| 2021-08-02 | 50.23 | $28.62 | 126600 |
| 2021-07-30 | 47.26 | $28.36 | 90141 |
| 2021-07-29 | 45.35 | $28.20 | 109538 |
| 2021-07-28 | 42.90 | $28.00 | 126201 |
| 2021-07-27 | 40.09 | $27.78 | 101012 |
| 2021-07-26 | 42.82 | $28.08 | 117900 |
| 2021-07-23 | 47.19 | $28.51 | 115435 |
| 2021-07-22 | 46.59 | $28.46 | 74712 |
| 2021-07-21 | 46.89 | $28.49 | 81500 |
| 2021-07-20 | 46.99 | $28.50 | 96845 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-36.76
2026-07-17
Close Price
$15.27
Vol: 110416
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-53.05
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -36.76 | $15.27 | 110416 |
| 2026-07-16 | -39.71 | $15.23 | 163025 |
| 2026-07-15 | -39.71 | $15.23 | 129421 |
| 2026-07-14 | -40.88 | $15.21 | 195700 |
| 2026-07-13 | -29.20 | $15.37 | 351652 |
| 2026-07-10 | -17.90 | $15.48 | 129712 |
| 2026-07-09 | -7.41 | $15.65 | 138912 |
| 2026-07-08 | -9.26 | $15.62 | 123900 |
| 2026-07-07 | -1.85 | $15.74 | 150516 |
| 2026-07-06 | -5.63 | $15.66 | 210800 |
| 2026-07-02 | -1.89 | $15.71 | 151300 |
| 2026-07-01 | -5.93 | $15.42 | 155200 |
| 2026-06-30 | -6.25 | $15.35 | 329401 |
| 2026-06-29 | -2.48 | $15.33 | 131043 |
| 2026-06-26 | -6.67 | $15.13 | 147510 |
| 2026-06-25 | -14.14 | $15.00 | 231900 |
| 2026-06-24 | -10.81 | $14.81 | 175928 |
| 2026-06-23 | -10.00 | $14.69 | 237000 |
| 2026-06-22 | -25.00 | $14.60 | 337216 |
| 2026-06-18 | -27.40 | $14.55 | 219719 |
| 2026-06-17 | -22.73 | $14.55 | 229200 |
| 2026-06-16 | -19.42 | $14.55 | 133300 |
| 2026-06-15 | -21.90 | $14.52 | 147300 |
| 2026-06-12 | -20.00 | $14.54 | 131900 |
| 2026-06-11 | -29.52 | $14.44 | 155649 |
| 2026-06-10 | -47.62 | $14.25 | 154025 |
| 2026-06-09 | -43.81 | $14.29 | 107339 |
| 2026-06-08 | -50.48 | $14.22 | 131735 |
| 2026-06-05 | -40.00 | $14.33 | 177730 |
| 2026-06-04 | -26.67 | $14.47 | 151300 |
| 2026-06-03 | -40.95 | $14.32 | 170100 |
| 2026-06-02 | -33.33 | $14.40 | 290371 |
| 2026-06-01 | -18.10 | $14.56 | 263238 |
| 2026-05-29 | -1.00 | $14.69 | 281400 |
| 2026-05-28 | -1.18 | $14.54 | 217200 |
| 2026-05-27 | -21.31 | $14.18 | 246343 |
| 2026-05-26 | -4.92 | $14.28 | 139300 |
| 2026-05-22 | -21.31 | $14.18 | 108428 |
| 2026-05-21 | -26.23 | $14.15 | 118646 |
| 2026-05-20 | -36.00 | $14.18 | 199700 |
| 2026-05-19 | -83.72 | $13.84 | 146600 |
| 2026-05-18 | -92.22 | $13.77 | 244091 |
| 2026-05-15 | -100.00 | $13.85 | 252636 |
| 2026-05-14 | -56.25 | $14.24 | 282737 |
| 2026-05-13 | -52.50 | $14.27 | 229300 |
| 2026-05-12 | -65.43 | $14.17 | 165500 |
| 2026-05-11 | -76.77 | $14.12 | 175300 |
| 2026-05-08 | -70.71 | $14.18 | 239342 |
| 2026-05-07 | -80.81 | $14.08 | 147525 |
| 2026-05-06 | -67.68 | $14.21 | 128000 |
| 2026-05-05 | -77.78 | $14.11 | 130100 |
| 2026-05-04 | -83.84 | $14.05 | 144600 |
| 2026-05-01 | -80.81 | $14.08 | 277846 |
| 2026-04-30 | -65.66 | $14.23 | 203843 |
| 2026-04-29 | -87.88 | $14.01 | 231100 |
| 2026-04-28 | -89.80 | $14.00 | 156114 |
| 2026-04-27 | -66.97 | $14.15 | 244625 |
| 2026-04-24 | -70.54 | $14.09 | 200749 |
| 2026-04-23 | -57.14 | $14.24 | 123116 |
| 2026-04-22 | -41.07 | $14.42 | 162600 |
| 2026-04-21 | -40.52 | $14.41 | 136800 |
| 2026-04-20 | -29.31 | $14.54 | 114915 |
| 2026-04-17 | -21.37 | $14.63 | 195747 |
| 2026-04-16 | -31.62 | $14.51 | 166300 |
| 2026-04-15 | -19.66 | $14.65 | 103916 |
| 2026-04-14 | -9.40 | $14.77 | 244500 |
| 2026-04-13 | -13.79 | $14.46 | 144525 |
| 2026-04-10 | -24.14 | $14.37 | 182600 |
| 2026-04-09 | -10.59 | $14.47 | 124704 |
| 2026-04-08 | -20.00 | $14.43 | 218500 |
| 2026-04-07 | -46.94 | $14.23 | 155466 |
| 2026-04-06 | -41.84 | $14.28 | 141112 |
| 2026-04-02 | -33.67 | $14.36 | 131138 |
| 2026-04-01 | -32.48 | $14.50 | 364943 |
| 2026-03-31 | -46.28 | $14.36 | 429879 |
| 2026-03-30 | -92.56 | $13.80 | 258115 |
| 2026-03-27 | -96.27 | $13.76 | 353000 |
| 2026-03-26 | -75.37 | $14.04 | 236600 |
| 2026-03-25 | -78.99 | $14.00 | 388300 |
| 2026-03-24 | -93.20 | $13.81 | 218300 |
| 2026-03-23 | -90.48 | $13.85 | 251608 |
| 2026-03-20 | -96.60 | $13.76 | 210014 |
| 2026-03-19 | -89.13 | $13.95 | 273800 |
| 2026-03-18 | -100.00 | $13.92 | 248300 |
| 2026-03-17 | -81.75 | $14.15 | 281547 |
| 2026-03-16 | -86.51 | $14.09 | 246075 |
| 2026-03-13 | -97.62 | $13.95 | 239647 |
| 2026-03-12 | -100.00 | $14.17 | 284100 |
| 2026-03-11 | -80.46 | $14.48 | 195728 |
| 2026-03-10 | -65.52 | $14.61 | 130044 |
| 2026-03-09 | -74.71 | $14.53 | 191600 |
| 2026-03-06 | -80.25 | $14.53 | 220400 |
| 2026-03-05 | -93.94 | $14.60 | 189100 |
| 2026-03-04 | -54.05 | $14.90 | 257441 |
| 2026-03-03 | -86.81 | $14.68 | 263204 |
| 2026-03-02 | -75.38 | $14.98 | 282204 |
| 2026-02-27 | -67.69 | $15.03 | 167800 |
| 2026-02-26 | -58.46 | $15.09 | 162100 |
| 2026-02-25 | -64.62 | $15.05 | 186844 |
| 2026-02-24 | -63.38 | $15.08 | 174600 |
| 2026-02-23 | -80.25 | $14.98 | 207000 |
| 2026-02-20 | -81.82 | $14.98 | 260134 |
| 2026-02-19 | -76.29 | $15.05 | 150340 |
| 2026-02-18 | -82.47 | $14.99 | 334300 |
| 2026-02-17 | -89.69 | $14.92 | 325200 |
| 2026-02-13 | -84.54 | $14.97 | 183600 |
| 2026-02-12 | -88.66 | $14.93 | 284400 |
| 2026-02-11 | -77.17 | $15.08 | 168923 |
| 2026-02-10 | -78.26 | $15.07 | 191600 |
| 2026-02-09 | -78.26 | $15.07 | 181303 |
| 2026-02-06 | -80.43 | $15.05 | 374700 |
| 2026-02-05 | -98.91 | $14.88 | 409800 |
| 2026-02-04 | -95.65 | $15.13 | 264700 |
| 2026-02-03 | -60.23 | $15.26 | 333333 |
| 2026-02-02 | -49.49 | $15.30 | 386729 |
| 2026-01-30 | -58.59 | $15.21 | 188400 |
| 2026-01-29 | -59.60 | $15.20 | 294100 |
| 2026-01-28 | -54.55 | $15.25 | 297011 |
| 2026-01-27 | -35.35 | $15.44 | 168400 |
| 2026-01-26 | -34.34 | $15.45 | 282500 |
| 2026-01-23 | -25.25 | $15.54 | 242738 |
| 2026-01-22 | -5.05 | $15.74 | 321700 |
| 2026-01-21 | -11.63 | $15.56 | 226900 |
| 2026-01-20 | -48.84 | $15.24 | 288523 |
| 2026-01-16 | -34.88 | $15.36 | 1.6M |
| 2026-01-15 | -27.91 | $15.42 | 303200 |
| 2026-01-14 | -24.42 | $15.45 | 359300 |
| 2026-01-13 | -39.53 | $15.32 | 299702 |
| 2026-01-12 | -44.19 | $15.28 | 446100 |
| 2026-01-09 | -22.09 | $15.47 | 190000 |
| 2026-01-08 | -34.88 | $15.36 | 179200 |
| 2026-01-07 | -10.47 | $15.57 | 447723 |
| 2026-01-06 | -44.44 | $15.25 | 268400 |
| 2026-01-05 | -82.76 | $14.95 | 401946 |
| 2026-01-02 | -85.33 | $15.03 | 319532 |
| 2025-12-31 | -82.67 | $15.05 | 438200 |
| 2025-12-30 | -70.67 | $15.14 | 350700 |
| 2025-12-29 | -68.00 | $15.16 | 213105 |
| 2025-12-26 | -52.56 | $15.29 | 149500 |
| 2025-12-24 | -67.05 | $15.21 | 134133 |
| 2025-12-23 | -76.14 | $15.13 | 288746 |
| 2025-12-22 | -63.00 | $15.17 | 205100 |
| 2025-12-19 | -52.10 | $15.18 | 304249 |
| 2025-12-18 | -65.85 | $14.99 | 322635 |
| 2025-12-17 | -66.67 | $14.98 | 338746 |
| 2025-12-16 | -65.04 | $15.00 | 266155 |
| 2025-12-15 | -49.59 | $15.19 | 161036 |
| 2025-12-12 | -54.47 | $15.13 | 269416 |
| 2025-12-11 | -44.72 | $15.25 | 174028 |
| 2025-12-10 | -45.53 | $15.24 | 483104 |
| 2025-12-09 | -47.97 | $15.21 | 199378 |
| 2025-12-08 | -31.71 | $15.41 | 121408 |
| 2025-12-05 | -22.48 | $15.51 | 224103 |
| 2025-12-04 | -22.48 | $15.51 | 305944 |
| 2025-12-03 | -27.91 | $15.44 | 301737 |
| 2025-12-02 | -45.74 | $15.21 | 173400 |
| 2025-12-01 | -31.01 | $15.40 | 310015 |
| 2025-11-28 | -16.28 | $15.59 | 212500 |
| 2025-11-26 | -11.63 | $15.65 | 783214 |
| 2025-11-25 | -15.58 | $15.16 | 274400 |
| 2025-11-24 | -32.43 | $15.01 | 163000 |
| 2025-11-21 | -67.09 | $14.77 | 244000 |
| 2025-11-20 | -87.34 | $14.61 | 285800 |
| 2025-11-19 | -84.81 | $14.63 | 338500 |
| 2025-11-18 | -84.81 | $14.63 | 195400 |
| 2025-11-17 | -78.48 | $14.68 | 217600 |
| 2025-11-14 | -77.22 | $14.69 | 162100 |
| 2025-11-13 | -44.30 | $14.95 | 115779 |
| 2025-11-12 | -31.65 | $15.05 | 139900 |
| 2025-11-11 | -39.24 | $14.99 | 236743 |
| 2025-11-10 | -78.48 | $14.68 | 197044 |
| 2025-11-07 | -81.01 | $14.66 | 244702 |
| 2025-11-06 | -95.95 | $14.59 | 171200 |
| 2025-11-05 | -91.43 | $14.66 | 274700 |
| 2025-11-04 | -96.72 | $14.71 | 265160 |
| 2025-11-03 | -72.13 | $14.86 | 327700 |
| 2025-10-31 | -50.00 | $15.00 | 368900 |
| 2025-10-30 | -43.33 | $15.04 | 144300 |
| 2025-10-29 | -34.12 | $15.01 | 189900 |
| 2025-10-28 | -7.22 | $15.23 | 155128 |
| 2025-10-27 | -11.54 | $15.18 | 272224 |
| 2025-10-24 | -7.89 | $15.14 | 177200 |
| 2025-10-23 | -2.70 | $15.12 | 140600 |
| 2025-10-22 | -4.46 | $15.04 | 233608 |
| 2025-10-21 | -5.56 | $14.99 | 190663 |
| 2025-10-20 | -6.48 | $14.98 | 143100 |
| 2025-10-17 | -18.52 | $14.85 | 92140 |
| 2025-10-16 | -17.59 | $14.86 | 265600 |
| 2025-10-15 | -5.83 | $14.94 | 150845 |
| 2025-10-14 | -3.88 | $14.96 | 191031 |
| 2025-10-13 | -16.10 | $14.81 | 287603 |
| 2025-10-10 | -18.64 | $14.78 | 192723 |
| 2025-10-09 | -5.08 | $14.94 | 133600 |
| 2025-10-08 | 0.00 | $15.00 | 264400 |
| 2025-10-07 | -13.64 | $14.77 | 389400 |
| 2025-10-06 | -7.41 | $14.82 | 343318 |
| 2025-10-03 | -0.95 | $14.86 | 791530 |
| 2025-10-02 | -23.16 | $14.55 | 183336 |
| 2025-10-01 | -15.79 | $14.62 | 456500 |
| 2025-09-30 | -27.71 | $14.42 | 968300 |
| 2025-09-29 | -48.19 | $14.25 | 286700 |
| 2025-09-26 | -51.81 | $14.22 | 232600 |
| 2025-09-25 | -74.70 | $14.03 | 299900 |
| 2025-09-24 | -57.83 | $14.17 | 256793 |
| 2025-09-23 | -39.76 | $14.32 | 265220 |
| 2025-09-22 | -33.73 | $14.37 | 349337 |
| 2025-09-19 | -42.17 | $14.30 | 239931 |
| 2025-09-18 | -38.55 | $14.33 | 336611 |
| 2025-09-17 | -49.40 | $14.24 | 723746 |
| 2025-09-16 | -84.34 | $13.95 | 301248 |
| 2025-09-15 | -94.74 | $13.93 | 434404 |
| 2025-09-12 | -60.00 | $14.23 | 386826 |
| 2025-09-11 | -40.00 | $14.37 | 564600 |
| 2025-09-10 | -28.57 | $14.45 | 226718 |
| 2025-09-09 | -4.76 | $14.61 | 116425 |
| 2025-09-08 | -9.47 | $14.56 | 166900 |
| 2025-09-05 | 0.00 | $14.62 | 192714 |
| 2025-09-04 | -7.41 | $14.42 | 180306 |
| 2025-09-03 | -7.50 | $14.41 | 245900 |
| 2025-09-02 | -12.82 | $14.35 | 203909 |
| 2025-08-29 | -12.82 | $14.35 | 176700 |
| 2025-08-28 | -7.14 | $14.32 | 172832 |
| 2025-08-27 | -8.96 | $14.28 | 130647 |
| 2025-08-26 | 0.00 | $14.30 | 148300 |
| 2025-08-25 | -19.05 | $14.18 | 226230 |
| 2025-08-22 | -4.76 | $14.27 | 215126 |
| 2025-08-21 | -30.65 | $14.10 | 177200 |
| 2025-08-20 | -37.10 | $14.06 | 202700 |
| 2025-08-19 | -38.71 | $14.05 | 182300 |
| 2025-08-18 | -50.00 | $13.98 | 341500 |
| 2025-08-15 | -29.03 | $14.11 | 220700 |
| 2025-08-14 | -6.45 | $14.25 | 147500 |
| 2025-08-13 | -8.06 | $14.24 | 183700 |
| 2025-08-12 | -48.39 | $13.99 | 220500 |
| 2025-08-11 | -79.69 | $13.80 | 186849 |
| 2025-08-08 | -90.28 | $13.74 | 320925 |
| 2025-08-07 | -95.29 | $13.74 | 259600 |
| 2025-08-06 | -92.13 | $13.80 | 311200 |
| 2025-08-05 | -71.91 | $13.98 | 163235 |
| 2025-08-04 | -64.04 | $14.05 | 282600 |
| 2025-08-01 | -55.06 | $14.13 | 361400 |
| 2025-07-31 | -57.30 | $14.11 | 259634 |
| 2025-07-30 | -51.69 | $14.16 | 220348 |
| 2025-07-29 | -56.18 | $14.12 | 220100 |
| 2025-07-28 | -64.04 | $14.05 | 219224 |
| 2025-07-25 | -64.04 | $14.05 | 172537 |
| 2025-07-24 | -65.17 | $14.04 | 168325 |
| 2025-07-23 | -57.30 | $14.11 | 162200 |
| 2025-07-22 | -61.80 | $14.07 | 244711 |
| 2025-07-21 | -74.16 | $13.96 | 350900 |
| 2025-07-18 | -48.31 | $14.19 | 867817 |
| 2025-07-17 | -87.88 | $14.04 | 307000 |
| 2025-07-16 | -87.88 | $14.04 | 238700 |
| 2025-07-15 | -100.00 | $13.96 | 294000 |
| 2025-07-14 | -56.86 | $14.33 | 399816 |
| 2025-07-11 | -52.31 | $14.42 | 214930 |
| 2025-07-10 | -33.82 | $14.56 | 209739 |
| 2025-07-09 | -44.12 | $14.49 | 273100 |
| 2025-07-08 | -60.87 | $14.38 | 145600 |
| 2025-07-07 | -85.06 | $14.24 | 253543 |
| 2025-07-03 | -60.67 | $14.46 | 134900 |
| 2025-07-02 | -58.43 | $14.48 | 160300 |
| 2025-07-01 | -59.55 | $14.47 | 347200 |
| 2025-06-30 | -83.15 | $14.26 | 1.3M |
| 2025-06-27 | -65.17 | $14.42 | 326600 |
| 2025-06-26 | -73.03 | $14.35 | 245502 |
| 2025-06-25 | -64.04 | $14.43 | 284600 |
| 2025-06-24 | -58.43 | $14.48 | 189242 |
| 2025-06-23 | -88.76 | $14.21 | 215900 |
| 2025-06-20 | -95.51 | $14.15 | 167900 |
| 2025-06-18 | -90.80 | $14.21 | 173335 |
| 2025-06-17 | -87.36 | $14.24 | 288302 |
| 2025-06-16 | -64.37 | $14.44 | 158138 |
| 2025-06-13 | -67.82 | $14.41 | 118913 |
| 2025-06-12 | -28.74 | $14.75 | 118800 |
| 2025-06-11 | -35.63 | $14.69 | 166248 |
| 2025-06-10 | -37.93 | $14.67 | 238100 |
| 2025-06-09 | -42.53 | $14.63 | 332349 |
| 2025-06-06 | -22.99 | $14.80 | 395694 |
| 2025-06-05 | -17.24 | $14.85 | 324777 |
| 2025-06-04 | -6.85 | $14.78 | 137400 |
| 2025-06-03 | -19.48 | $14.68 | 275700 |
| 2025-06-02 | -14.08 | $14.67 | 340817 |
| 2025-05-30 | -27.03 | $14.60 | 302013 |
| 2025-05-29 | -66.27 | $14.34 | 167400 |
| 2025-05-28 | -86.75 | $14.17 | 118800 |
| 2025-05-27 | -77.11 | $14.25 | 170035 |
| 2025-05-23 | -73.49 | $14.28 | 80645 |
| 2025-05-22 | -69.47 | $14.23 | 123534 |
| 2025-05-21 | -52.63 | $14.39 | 145932 |
| 2025-05-20 | -22.02 | $14.65 | 203340 |
| 2025-05-19 | -25.37 | $14.55 | 182017 |
| 2025-05-16 | -26.85 | $14.49 | 98107 |
| 2025-05-15 | -36.91 | $14.34 | 161400 |
| 2025-05-14 | -24.83 | $14.52 | 346420 |
| 2025-05-13 | -31.54 | $14.42 | 287716 |
| 2025-05-12 | -22.15 | $14.56 | 235300 |
| 2025-05-09 | -50.34 | $14.14 | 165407 |
| 2025-05-08 | -35.84 | $14.27 | 237530 |
| 2025-05-07 | -33.16 | $14.24 | 237929 |
| 2025-05-06 | -42.35 | $14.06 | 240016 |
| 2025-05-05 | -12.55 | $14.60 | 155756 |
| 2025-05-02 | -12.12 | $14.61 | 175223 |
| 2025-05-01 | -12.12 | $14.61 | 332514 |
| 2025-04-30 | -2.77 | $14.69 | 284849 |
| 2025-04-29 | -25.97 | $14.29 | 135700 |
| 2025-04-28 | -32.62 | $14.15 | 170900 |
| 2025-04-25 | -39.52 | $14.08 | 146300 |
| 2025-04-24 | -40.96 | $14.05 | 156400 |
| 2025-04-23 | -47.66 | $13.92 | 216400 |
| 2025-04-22 | -60.58 | $13.66 | 195333 |
| 2025-04-21 | -67.74 | $13.48 | 338007 |
| 2025-04-17 | -61.29 | $13.66 | 300900 |
| 2025-04-16 | -49.46 | $13.99 | 264046 |
| 2025-04-15 | -50.90 | $13.95 | 353051 |
| 2025-04-14 | -41.94 | $14.20 | 331797 |
| 2025-04-11 | -51.25 | $13.94 | 353200 |
| 2025-04-10 | -65.23 | $13.55 | 314900 |
| 2025-04-09 | -48.03 | $14.03 | 831300 |
| 2025-04-08 | -70.97 | $13.39 | 714000 |
| 2025-04-07 | -76.07 | $13.25 | 803400 |
| 2025-04-04 | -95.75 | $13.61 | 804922 |
| 2025-04-03 | -97.92 | $14.31 | 496620 |
| 2025-04-02 | -81.67 | $14.74 | 249000 |
| 2025-04-01 | -95.73 | $14.60 | 549400 |
| 2025-03-31 | -70.09 | $14.90 | 1.1M |
| 2025-03-28 | -90.83 | $14.91 | 332428 |
| 2025-03-27 | -99.05 | $14.96 | 273925 |
| 2025-03-26 | -90.48 | $15.05 | 479208 |
| 2025-03-25 | -88.57 | $15.07 | 436142 |
| 2025-03-24 | -71.43 | $15.25 | 469506 |
| 2025-03-21 | -85.71 | $15.10 | 617300 |
| 2025-03-20 | -86.29 | $15.12 | 134400 |
| 2025-03-19 | -82.26 | $15.17 | 183814 |
| 2025-03-18 | -89.52 | $15.08 | 206800 |
| 2025-03-17 | -71.77 | $15.30 | 193600 |
| 2025-03-14 | -87.10 | $15.11 | 190006 |
| 2025-03-13 | -87.20 | $15.11 | 247600 |
| 2025-03-12 | -71.20 | $15.31 | 220800 |
| 2025-03-11 | -77.60 | $15.23 | 434600 |
| 2025-03-10 | -86.36 | $15.32 | 384413 |
| 2025-03-07 | -66.14 | $15.60 | 409047 |
| 2025-03-06 | -77.86 | $15.48 | 408000 |
| 2025-03-05 | -62.50 | $15.71 | 261322 |
| 2025-03-04 | -80.56 | $15.45 | 367500 |
| 2025-03-03 | -100.00 | $15.45 | 526244 |
| 2025-02-28 | -80.73 | $15.87 | 266000 |
| 2025-02-27 | -91.74 | $15.75 | 281914 |
| 2025-02-26 | -93.52 | $15.74 | 257500 |
| 2025-02-25 | -88.89 | $15.79 | 345955 |
| 2025-02-24 | -93.75 | $15.85 | 183734 |
| 2025-02-21 | -94.79 | $15.84 | 205524 |
| 2025-02-20 | -69.79 | $16.08 | 222600 |
| 2025-02-19 | -82.29 | $15.96 | 279600 |
| 2025-02-18 | -98.94 | $15.82 | 386900 |
| 2025-02-14 | -62.00 | $15.82 | 486316 |
| 2025-02-13 | -43.40 | $16.06 | 233039 |
| 2025-02-12 | -44.65 | $16.04 | 393245 |
| 2025-02-11 | -51.25 | $15.93 | 392900 |
| 2025-02-10 | -38.13 | $16.14 | 242100 |
| 2025-02-07 | -30.63 | $16.26 | 399113 |
| 2025-02-06 | -24.38 | $16.36 | 305733 |
| 2025-02-05 | -13.13 | $16.54 | 323600 |
| 2025-02-04 | -26.83 | $16.31 | 248100 |
| 2025-02-03 | -17.27 | $16.37 | 434269 |
| 2025-01-31 | -11.30 | $16.49 | 308339 |
| 2025-01-30 | -2.10 | $16.60 | 272611 |
| 2025-01-29 | -7.02 | $16.39 | 248400 |
| 2025-01-28 | -1.32 | $16.52 | 271203 |
| 2025-01-27 | -3.24 | $16.36 | 425341 |
| 2025-01-24 | -1.85 | $16.39 | 473231 |
| 2025-01-23 | 0.00 | $16.41 | 624600 |
| 2025-01-22 | -3.05 | $16.18 | 477621 |
| 2025-01-21 | -5.58 | $16.13 | 1.2M |
| 2025-01-17 | -21.26 | $15.27 | 348430 |
| 2025-01-16 | -22.83 | $15.25 | 358622 |
| 2025-01-15 | -22.05 | $15.26 | 537062 |
| 2025-01-14 | -23.66 | $15.27 | 541612 |
| 2025-01-13 | -22.88 | $15.45 | 608400 |
| 2025-01-10 | -35.33 | $15.35 | 752000 |
| 2025-01-08 | -25.60 | $15.52 | 1.1M |
| 2025-01-07 | -43.45 | $15.22 | 461797 |
| 2025-01-06 | -46.43 | $15.17 | 694910 |
| 2025-01-03 | -56.55 | $15.00 | 722861 |
| 2025-01-02 | -87.50 | $14.48 | 303403 |
| 2024-12-31 | -92.26 | $14.40 | 958526 |
| 2024-12-30 | -98.05 | $14.44 | 704214 |
| 2024-12-27 | -90.21 | $14.66 | 477300 |
| 2024-12-26 | -79.72 | $14.81 | 480831 |
| 2024-12-24 | -74.13 | $14.89 | 512300 |
| 2024-12-23 | -86.01 | $14.72 | 606933 |
| 2024-12-20 | -84.62 | $14.74 | 409448 |
| 2024-12-19 | -100.00 | $14.64 | 439230 |
| 2024-12-18 | -100.00 | $14.83 | 412690 |
| 2024-12-17 | -86.00 | $15.09 | 488031 |
| 2024-12-16 | -67.00 | $15.28 | 383305 |
| 2024-12-13 | -47.00 | $15.48 | 360300 |
| 2024-12-12 | -45.00 | $15.50 | 772635 |
| 2024-12-11 | -22.55 | $15.74 | 525444 |
| 2024-12-10 | -24.78 | $15.80 | 373956 |
| 2024-12-09 | -21.05 | $15.85 | 487247 |
| 2024-12-06 | -24.56 | $15.81 | 1.1M |
| 2024-12-05 | -62.28 | $15.38 | 339100 |
| 2024-12-04 | -45.61 | $15.57 | 307786 |
| 2024-12-03 | -48.25 | $15.54 | 382522 |
| 2024-12-02 | -29.82 | $15.75 | 306500 |
| 2024-11-29 | -37.72 | $15.66 | 215800 |
| 2024-11-27 | -46.49 | $15.56 | 401307 |
| 2024-11-26 | -60.53 | $15.40 | 493795 |
| 2024-11-25 | -65.79 | $15.34 | 229636 |
| 2024-11-22 | -72.81 | $15.26 | 310800 |
| 2024-11-21 | -83.33 | $15.14 | 231588 |
| 2024-11-20 | -93.86 | $15.02 | 326437 |
| 2024-11-19 | -92.92 | $15.04 | 313945 |
| 2024-11-18 | -76.99 | $15.22 | 189031 |
| 2024-11-15 | -73.45 | $15.26 | 602520 |
| 2024-11-14 | -77.27 | $15.58 | 277900 |
| 2024-11-13 | -54.55 | $15.73 | 277828 |
| 2024-11-12 | -37.88 | $15.84 | 266606 |
| 2024-11-11 | -9.09 | $16.03 | 241323 |
| 2024-11-08 | -3.64 | $15.96 | 142900 |
| 2024-11-07 | -17.65 | $15.85 | 225400 |
| 2024-11-06 | -21.57 | $15.83 | 239400 |
| 2024-11-05 | -47.06 | $15.70 | 277400 |
| 2024-11-04 | -62.75 | $15.62 | 214616 |
| 2024-11-01 | -33.33 | $15.79 | 280514 |
| 2024-10-31 | -100.00 | $15.43 | 227300 |
| 2024-10-30 | -90.00 | $15.52 | 184700 |
| 2024-10-29 | -94.00 | $15.50 | 234500 |
| 2024-10-28 | -85.71 | $15.55 | 228800 |
| 2024-10-25 | -88.46 | $15.54 | 149400 |
| 2024-10-24 | -97.96 | $15.52 | 201001 |
| 2024-10-23 | -95.92 | $15.53 | 200900 |
| 2024-10-22 | -83.33 | $15.70 | 151809 |
| 2024-10-21 | -92.11 | $15.67 | 144100 |
| 2024-10-18 | -85.37 | $15.70 | 115900 |
| 2024-10-17 | -94.12 | $15.67 | 165239 |
| 2024-10-16 | -68.97 | $15.84 | 208600 |
| 2024-10-15 | -75.86 | $15.80 | 218100 |
| 2024-10-14 | -56.90 | $15.91 | 165536 |
| 2024-10-11 | -77.59 | $15.79 | 170605 |
| 2024-10-10 | -91.38 | $15.71 | 98600 |
| 2024-10-09 | -87.72 | $15.74 | 151510 |
| 2024-10-08 | -94.74 | $15.70 | 126900 |
| 2024-10-07 | -85.96 | $15.75 | 178400 |
| 2024-10-04 | -64.81 | $15.89 | 222549 |
| 2024-10-03 | -88.89 | $15.76 | 180332 |
| 2024-10-02 | -79.63 | $15.81 | 125200 |
| 2024-10-01 | -67.80 | $15.89 | 385300 |
| 2024-09-30 | -76.27 | $15.84 | 290418 |
| 2024-09-27 | -89.83 | $15.76 | 271300 |
| 2024-09-26 | -87.72 | $15.79 | 188700 |
| 2024-09-25 | -100.00 | $15.72 | 178200 |
| 2024-09-24 | -86.79 | $15.83 | 178327 |
| 2024-09-23 | -50.94 | $16.02 | 101700 |
| 2024-09-20 | -52.83 | $16.01 | 163203 |
| 2024-09-19 | -32.08 | $16.12 | 231200 |
| 2024-09-18 | -62.07 | $15.93 | 165900 |
| 2024-09-17 | -65.63 | $15.87 | 173300 |
| 2024-09-16 | -61.33 | $15.83 | 126300 |
| 2024-09-13 | -32.00 | $16.05 | 168800 |
| 2024-09-12 | -44.00 | $15.96 | 125733 |
| 2024-09-11 | -33.33 | $16.04 | 164100 |
| 2024-09-10 | -45.33 | $15.95 | 219428 |
| 2024-09-09 | -34.67 | $16.03 | 229400 |
| 2024-09-06 | -69.33 | $15.77 | 164126 |
| 2024-09-05 | -56.58 | $15.86 | 223725 |
| 2024-09-04 | -32.53 | $16.02 | 313700 |
| 2024-09-03 | -38.82 | $15.93 | 204100 |
| 2024-08-30 | -21.98 | $16.06 | 194935 |
| 2024-08-29 | -20.88 | $16.07 | 217742 |
| 2024-08-28 | -37.36 | $15.92 | 128901 |
| 2024-08-27 | -29.67 | $15.99 | 290900 |
| 2024-08-26 | -19.78 | $16.08 | 145301 |
| 2024-08-23 | -30.00 | $15.91 | 145700 |
| 2024-08-22 | -43.75 | $15.80 | 110215 |
| 2024-08-21 | -30.00 | $15.91 | 175500 |
| 2024-08-20 | -61.25 | $15.66 | 148411 |
| 2024-08-19 | -53.75 | $15.72 | 119727 |
| 2024-08-16 | -73.75 | $15.56 | 126600 |
| 2024-08-15 | -63.75 | $15.64 | 171800 |
| 2024-08-14 | -30.00 | $15.91 | 138800 |
| 2024-08-13 | -26.25 | $15.94 | 220600 |
| 2024-08-12 | -42.50 | $15.81 | 227105 |
| 2024-08-09 | -37.50 | $15.85 | 172624 |
| 2024-08-08 | -40.00 | $15.83 | 262731 |
| 2024-08-07 | -86.25 | $15.46 | 216400 |
| 2024-08-06 | -66.30 | $15.54 | 242940 |
| 2024-08-05 | -77.55 | $15.39 | 293441 |
| 2024-08-02 | -34.69 | $15.81 | 221703 |
| 2024-08-01 | -7.92 | $16.07 | 428419 |
| 2024-07-31 | -14.58 | $15.96 | 295738 |
| 2024-07-30 | -33.33 | $15.78 | 285019 |
| 2024-07-29 | -59.38 | $15.53 | 188112 |
| 2024-07-26 | -43.75 | $15.68 | 183700 |
| 2024-07-25 | -39.25 | $15.68 | 228223 |
| 2024-07-24 | -38.33 | $15.64 | 213900 |
| 2024-07-23 | -29.17 | $15.75 | 194802 |
| 2024-07-22 | -24.17 | $15.81 | 148500 |
| 2024-07-19 | -32.79 | $15.70 | 1.3M |
| 2024-07-18 | -41.80 | $15.59 | 272200 |
| 2024-07-17 | -14.75 | $15.92 | 285100 |
| 2024-07-16 | -7.38 | $16.01 | 375800 |
| 2024-07-15 | -3.85 | $15.88 | 608700 |
| 2024-07-12 | -10.99 | $15.69 | 212000 |
| 2024-07-11 | -11.25 | $15.59 | 213900 |
| 2024-07-10 | -47.50 | $15.30 | 218125 |
| 2024-07-09 | -53.75 | $15.25 | 201900 |
| 2024-07-08 | -61.25 | $15.19 | 176000 |
| 2024-07-05 | -58.75 | $15.21 | 187800 |
| 2024-07-03 | -57.50 | $15.22 | 93200 |
| 2024-07-02 | -50.00 | $15.28 | 220000 |
| 2024-07-01 | -35.00 | $15.40 | 411211 |
| 2024-06-28 | -40.00 | $15.36 | 379400 |
| 2024-06-27 | -52.50 | $15.26 | 320600 |
| 2024-06-26 | -80.00 | $15.04 | 376847 |
| 2024-06-25 | -87.50 | $14.98 | 207133 |
| 2024-06-24 | -72.50 | $15.10 | 258331 |
| 2024-06-21 | -90.00 | $14.96 | 195400 |
| 2024-06-20 | -97.50 | $14.90 | 219300 |
| 2024-06-18 | -86.84 | $15.02 | 191300 |
| 2024-06-17 | -80.52 | $15.07 | 205800 |
| 2024-06-14 | -63.64 | $15.20 | 132700 |
| 2024-06-13 | -29.87 | $15.46 | 154300 |
| 2024-06-12 | -24.68 | $15.50 | 293300 |
| 2024-06-11 | -29.87 | $15.46 | 127500 |
| 2024-06-10 | -36.36 | $15.41 | 149500 |
| 2024-06-07 | -48.05 | $15.32 | 108200 |
| 2024-06-06 | -40.26 | $15.38 | 156700 |
| 2024-06-05 | -37.66 | $15.40 | 217337 |
| 2024-06-04 | -59.74 | $15.23 | 232300 |
| 2024-06-03 | -35.06 | $15.42 | 230221 |
| 2024-05-31 | -54.55 | $15.27 | 195131 |
| 2024-05-30 | -55.67 | $15.15 | 250800 |
| 2024-05-29 | -58.87 | $14.96 | 241410 |
| 2024-05-28 | -45.31 | $15.11 | 322100 |
| 2024-05-24 | -41.41 | $15.16 | 359342 |
| 2024-05-23 | -46.09 | $15.10 | 317310 |
| 2024-05-22 | -28.91 | $15.32 | 360200 |
| 2024-05-21 | -21.88 | $15.41 | 396649 |
| 2024-05-20 | -14.06 | $15.51 | 704400 |
| 2024-05-17 | -19.77 | $15.10 | 160509 |
| 2024-05-16 | -17.98 | $15.11 | 289700 |
| 2024-05-15 | -13.48 | $15.15 | 353723 |
| 2024-05-14 | -31.46 | $14.99 | 208800 |
| 2024-05-13 | -24.72 | $15.05 | 141900 |
| 2024-05-10 | -6.74 | $15.21 | 156943 |
| 2024-05-09 | -21.15 | $15.20 | 146700 |
| 2024-05-08 | -36.97 | $15.13 | 180000 |
| 2024-05-07 | -35.66 | $15.21 | 186000 |
| 2024-05-06 | -43.06 | $15.20 | 245100 |
| 2024-05-03 | -52.94 | $15.10 | 160300 |
| 2024-05-02 | -69.93 | $14.84 | 190444 |
| 2024-05-01 | -75.80 | $14.76 | 273100 |
| 2024-04-30 | -95.54 | $14.45 | 410300 |
| 2024-04-29 | -82.97 | $14.69 | 194607 |
| 2024-04-26 | -82.59 | $14.73 | 240823 |
| 2024-04-25 | -90.43 | $14.58 | 201107 |
| 2024-04-24 | -85.17 | $14.69 | 296100 |
| 2024-04-23 | -81.34 | $14.77 | 173600 |
| 2024-04-22 | -90.43 | $14.58 | 268600 |
| 2024-04-19 | -97.13 | $14.44 | 160500 |
| 2024-04-18 | -99.49 | $14.51 | 132000 |
| 2024-04-17 | -98.91 | $14.65 | 227845 |
| 2024-04-16 | -96.61 | $14.76 | 183602 |
| 2024-04-15 | -98.30 | $14.74 | 280444 |
| 2024-04-12 | -99.28 | $15.09 | 224450 |
| 2024-04-11 | -96.94 | $15.52 | 152642 |
| 2024-04-10 | -98.11 | $15.51 | 171941 |
| 2024-04-09 | -93.18 | $15.73 | 198200 |
| 2024-04-08 | -100.00 | $15.68 | 246807 |
| 2024-04-05 | -87.80 | $15.83 | 148828 |
| 2024-04-04 | -93.75 | $15.80 | 270709 |
| 2024-04-03 | -92.50 | $15.81 | 591547 |
| 2024-04-02 | -100.00 | $15.91 | 208907 |
| 2024-04-01 | -40.98 | $16.34 | 439900 |
| 2024-03-28 | -32.79 | $16.39 | 608800 |
| 2024-03-27 | -49.18 | $16.29 | 226900 |
| 2024-03-26 | -72.13 | $16.15 | 493500 |
| 2024-03-25 | -49.18 | $16.29 | 251128 |
| 2024-03-22 | -52.46 | $16.27 | 280400 |
| 2024-03-21 | -54.10 | $16.26 | 202600 |
| 2024-03-20 | -78.69 | $16.11 | 283419 |
| 2024-03-19 | -76.56 | $16.10 | 150700 |
| 2024-03-18 | -57.33 | $16.16 | 193000 |
| 2024-03-15 | -58.23 | $16.13 | 221800 |
| 2024-03-14 | -49.40 | $16.18 | 170700 |
| 2024-03-13 | -23.66 | $16.37 | 309400 |
| 2024-03-12 | -20.43 | $16.40 | 249004 |
| 2024-03-11 | -13.98 | $16.46 | 220044 |
| 2024-03-08 | -5.38 | $16.54 | 170341 |
| 2024-03-07 | -17.20 | $16.43 | 197331 |
| 2024-03-06 | -29.03 | $16.32 | 254300 |
| 2024-03-05 | -37.50 | $16.23 | 553900 |
| 2024-03-04 | -8.18 | $16.50 | 442443 |
| 2024-03-01 | -3.77 | $16.51 | 390600 |
| 2024-02-29 | -20.54 | $16.31 | 487200 |
| 2024-02-28 | -2.65 | $16.48 | 262209 |
| 2024-02-27 | -0.89 | $16.50 | 261410 |
| 2024-02-26 | -6.48 | $16.32 | 326835 |
| 2024-02-23 | -4.31 | $16.29 | 279835 |
| 2024-02-22 | -1.83 | $16.20 | 396963 |
| 2024-02-21 | -11.43 | $16.00 | 341600 |
| 2024-02-20 | -14.41 | $15.96 | 499004 |
| 2024-02-16 | -21.93 | $15.87 | 255123 |
| 2024-02-15 | -24.39 | $15.82 | 300000 |
| 2024-02-14 | -32.28 | $15.71 | 288563 |
| 2024-02-13 | -30.71 | $15.73 | 449800 |
| 2024-02-12 | -0.79 | $16.11 | 351500 |
| 2024-02-09 | -0.88 | $15.98 | 361800 |
| 2024-02-08 | -1.94 | $15.86 | 323846 |
| 2024-02-07 | -1.00 | $15.84 | 353249 |
| 2024-02-06 | -1.12 | $15.73 | 344000 |
| 2024-02-05 | -5.43 | $15.63 | 267728 |
| 2024-02-02 | -15.00 | $15.53 | 304814 |
| 2024-02-01 | -2.83 | $15.65 | 382300 |
| 2024-01-31 | -16.33 | $15.41 | 483700 |
| 2024-01-30 | -13.40 | $15.43 | 224941 |
| 2024-01-29 | -3.16 | $15.49 | 577044 |
| 2024-01-26 | -8.64 | $15.31 | 799100 |
| 2024-01-25 | -17.81 | $15.17 | 469000 |
| 2024-01-24 | -31.51 | $15.07 | 451813 |
| 2024-01-23 | -27.40 | $15.10 | 274400 |
| 2024-01-22 | -29.41 | $15.05 | 330020 |
| 2024-01-19 | -40.45 | $14.94 | 485633 |
| 2024-01-18 | -43.82 | $14.91 | 413100 |
| 2024-01-17 | -42.70 | $14.92 | 311600 |
| 2024-01-16 | -33.71 | $15.00 | 339614 |
| 2024-01-12 | -19.10 | $15.13 | 469300 |
| 2024-01-11 | -13.59 | $15.16 | 463300 |
| 2024-01-10 | -5.31 | $15.24 | 480724 |
| 2024-01-09 | -5.26 | $15.05 | 343900 |
| 2024-01-08 | -1.15 | $15.01 | 325100 |
| 2024-01-05 | -16.88 | $14.76 | 361500 |
| 2024-01-04 | -15.19 | $14.77 | 401500 |
| 2024-01-03 | -29.63 | $14.65 | 526736 |
| 2024-01-02 | -21.11 | $14.70 | 419629 |
| 2023-12-29 | -24.00 | $14.65 | 1.2M |
| 2023-12-28 | -18.69 | $14.69 | 982003 |
| 2023-12-27 | -9.82 | $14.78 | 956200 |
| 2023-12-26 | -2.65 | $14.82 | 667300 |
| 2023-12-22 | -6.60 | $14.71 | 857844 |
| 2023-12-21 | -18.69 | $14.58 | 878342 |
| 2023-12-20 | -33.64 | $14.42 | 979814 |
| 2023-12-19 | -5.61 | $14.72 | 1.1M |
| 2023-12-18 | -9.65 | $14.62 | 885300 |
| 2023-12-15 | -17.09 | $14.53 | 725332 |
| 2023-12-14 | -8.33 | $14.63 | 929011 |
| 2023-12-13 | 0.00 | $14.58 | 876870 |
| 2023-12-12 | -4.49 | $14.26 | 856749 |
| 2023-12-11 | -7.61 | $14.21 | 786825 |
| 2023-12-08 | -9.18 | $14.18 | 575200 |
| 2023-12-07 | -5.15 | $14.21 | 680908 |
| 2023-12-06 | -4.44 | $14.15 | 667617 |
| 2023-12-05 | -8.05 | $14.09 | 602200 |
| 2023-12-04 | -2.30 | $14.14 | 514600 |
| 2023-12-01 | -2.50 | $14.07 | 445923 |
| 2023-11-30 | -7.04 | $13.91 | 533942 |
| 2023-11-29 | -13.79 | $13.82 | 509233 |
| 2023-11-28 | -20.79 | $13.73 | 607400 |
| 2023-11-27 | -7.92 | $13.86 | 573300 |
| 2023-11-24 | -8.25 | $13.82 | 483500 |
| 2023-11-22 | -10.31 | $13.80 | 531920 |
| 2023-11-21 | -12.37 | $13.78 | 547139 |
| 2023-11-20 | -6.52 | $13.79 | 503025 |
| 2023-11-17 | -30.43 | $13.57 | 586100 |
| 2023-11-16 | -30.43 | $13.57 | 405800 |
| 2023-11-15 | -40.54 | $13.59 | 621900 |
| 2023-11-14 | -44.35 | $13.62 | 739900 |
| 2023-11-13 | -61.31 | $13.46 | 267000 |
| 2023-11-10 | -66.42 | $13.39 | 305906 |
| 2023-11-09 | -67.88 | $13.37 | 657900 |
| 2023-11-08 | -45.26 | $13.68 | 405421 |
| 2023-11-07 | -40.29 | $13.76 | 303754 |
| 2023-11-06 | -43.84 | $13.75 | 456515 |
| 2023-11-03 | -43.84 | $13.75 | 370700 |
| 2023-11-02 | -67.81 | $13.40 | 430381 |
| 2023-11-01 | -82.88 | $13.18 | 632646 |
| 2023-10-31 | -89.04 | $13.09 | 513900 |
| 2023-10-30 | -97.16 | $13.02 | 570021 |
| 2023-10-27 | -93.70 | $13.26 | 471132 |
| 2023-10-26 | -98.19 | $13.26 | 448447 |
| 2023-10-25 | -98.11 | $13.35 | 662034 |
| 2023-10-24 | -94.61 | $13.50 | 371210 |
| 2023-10-23 | -99.01 | $13.43 | 673406 |
| 2023-10-20 | -98.84 | $13.72 | 505300 |
| 2023-10-19 | -97.60 | $13.80 | 430420 |
| 2023-10-18 | -82.63 | $14.05 | 528000 |
| 2023-10-17 | -77.25 | $14.14 | 404200 |
| 2023-10-16 | -73.65 | $14.20 | 551344 |
| 2023-10-13 | -81.44 | $14.07 | 472800 |
| 2023-10-12 | -79.64 | $14.10 | 598800 |
| 2023-10-11 | -74.85 | $14.18 | 454200 |
| 2023-10-10 | -69.46 | $14.27 | 412800 |
| 2023-10-09 | -79.04 | $14.11 | 310900 |
| 2023-10-06 | -81.44 | $14.07 | 444243 |
| 2023-10-05 | -92.22 | $13.89 | 426500 |
| 2023-10-04 | -100.00 | $13.86 | 479700 |
| 2023-10-03 | -97.89 | $14.08 | 455120 |
| 2023-10-02 | -88.82 | $14.28 | 402400 |
| 2023-09-29 | -80.75 | $14.41 | 693100 |
| 2023-09-28 | -78.88 | $14.44 | 514700 |
| 2023-09-27 | -83.85 | $14.36 | 567316 |
| 2023-09-26 | -90.06 | $14.26 | 774420 |
| 2023-09-25 | -88.82 | $14.28 | 450200 |
| 2023-09-22 | -98.13 | $14.14 | 476400 |
| 2023-09-21 | -100.00 | $14.20 | 709315 |
| 2023-09-20 | -92.57 | $14.34 | 746400 |
| 2023-09-19 | -94.59 | $14.31 | 794747 |
| 2023-09-18 | -93.88 | $14.33 | 523900 |
| 2023-09-15 | -100.00 | $14.27 | 798219 |
| 2023-09-14 | -96.97 | $14.51 | 800737 |
| 2023-09-13 | -80.42 | $14.87 | 575017 |
| 2023-09-12 | -80.95 | $14.87 | 1.0M |
| 2023-09-11 | -98.17 | $14.99 | 671346 |
| 2023-09-08 | -100.00 | $15.25 | 124706 |
| 2023-09-07 | -89.80 | $15.36 | 319519 |
| 2023-09-06 | -89.58 | $15.38 | 321800 |
| 2023-09-05 | -79.17 | $15.48 | 335945 |
| 2023-09-01 | -65.45 | $15.66 | 355344 |
| 2023-08-31 | -84.55 | $15.45 | 318110 |
| 2023-08-30 | -74.55 | $15.56 | 271147 |
| 2023-08-29 | -75.00 | $15.57 | 248433 |
| 2023-08-28 | -86.21 | $15.44 | 154111 |
| 2023-08-25 | -83.47 | $15.48 | 142909 |
| 2023-08-24 | -95.87 | $15.33 | 206100 |
| 2023-08-23 | -86.78 | $15.44 | 185022 |
| 2023-08-22 | -85.12 | $15.46 | 240600 |
| 2023-08-21 | -89.26 | $15.41 | 165200 |
| 2023-08-18 | -96.69 | $15.32 | 471713 |
| 2023-08-17 | -100.00 | $15.54 | 226600 |
| 2023-08-16 | -98.81 | $15.66 | 183439 |
| 2023-08-15 | -100.00 | $15.89 | 188600 |
| 2023-08-14 | -77.59 | $16.04 | 118400 |
| 2023-08-11 | -72.41 | $16.07 | 143133 |
| 2023-08-10 | -67.24 | $16.10 | 204600 |
| 2023-08-09 | -84.48 | $16.00 | 219949 |
| 2023-08-08 | -86.79 | $16.07 | 367646 |
| 2023-08-07 | -82.61 | $16.15 | 297819 |
| 2023-08-04 | -91.30 | $16.11 | 222874 |
| 2023-08-03 | -56.52 | $16.27 | 294082 |
| 2023-08-02 | -45.65 | $16.32 | 213842 |
| 2023-08-01 | -34.78 | $16.37 | 266529 |
| 2023-07-31 | -41.30 | $16.34 | 439600 |
| 2023-07-28 | -55.10 | $16.29 | 310311 |
| 2023-07-27 | -100.00 | $16.07 | 277412 |
| 2023-07-26 | -93.75 | $16.11 | 271100 |
| 2023-07-25 | -93.33 | $16.14 | 284700 |
| 2023-07-24 | -73.33 | $16.23 | 192900 |
| 2023-07-21 | -57.78 | $16.30 | 145300 |
| 2023-07-20 | -57.78 | $16.30 | 148100 |
| 2023-07-19 | -46.67 | $16.35 | 246006 |
| 2023-07-18 | -62.22 | $16.28 | 245500 |
| 2023-07-17 | -55.56 | $16.31 | 196830 |
| 2023-07-14 | -66.67 | $16.22 | 214412 |
| 2023-07-13 | -80.39 | $16.15 | 183424 |
| 2023-07-12 | -39.22 | $16.36 | 274902 |
| 2023-07-11 | -35.29 | $16.38 | 186707 |
| 2023-07-10 | -27.45 | $16.42 | 197100 |
| 2023-07-07 | -72.55 | $16.19 | 182400 |
| 2023-07-06 | -66.67 | $16.22 | 192635 |
| 2023-07-05 | -37.25 | $16.37 | 186118 |
| 2023-07-03 | -35.29 | $16.38 | 150800 |
| 2023-06-30 | -27.45 | $16.42 | 314300 |
| 2023-06-29 | -24.32 | $16.31 | 209248 |
| 2023-06-28 | -22.99 | $16.29 | 180646 |
| 2023-06-27 | -40.23 | $16.14 | 180600 |
| 2023-06-26 | -32.18 | $16.21 | 205549 |
| 2023-06-23 | -29.89 | $16.23 | 200214 |
| 2023-06-22 | -16.09 | $16.35 | 190506 |
| 2023-06-21 | -33.33 | $16.20 | 349348 |
| 2023-06-20 | -25.29 | $16.27 | 234300 |
| 2023-06-16 | -25.29 | $16.27 | 263900 |
| 2023-06-15 | -32.18 | $16.21 | 242824 |
| 2023-06-14 | -47.13 | $16.08 | 360431 |
| 2023-06-13 | -12.64 | $16.38 | 503100 |
| 2023-06-12 | 0.00 | $16.39 | 155400 |
| 2023-06-09 | -11.11 | $16.26 | 147616 |
| 2023-06-08 | -13.33 | $16.27 | 176144 |
| 2023-06-07 | -35.80 | $16.14 | 272207 |
| 2023-06-06 | -29.63 | $16.19 | 323200 |
| 2023-06-05 | -25.30 | $16.24 | 165416 |
| 2023-06-02 | -31.40 | $16.21 | 156300 |
| 2023-06-01 | -58.14 | $15.98 | 172400 |
| 2023-05-31 | -85.23 | $15.75 | 218500 |
| 2023-05-30 | -97.65 | $15.70 | 335020 |
| 2023-05-26 | -86.42 | $15.83 | 150600 |
| 2023-05-25 | -91.36 | $15.79 | 211200 |
| 2023-05-24 | -88.89 | $15.97 | 249744 |
| 2023-05-23 | -78.85 | $16.12 | 168837 |
| 2023-05-22 | -50.00 | $16.27 | 131200 |
| 2023-05-19 | -66.67 | $16.19 | 249213 |
| 2023-05-18 | -74.07 | $16.15 | 148248 |
| 2023-05-17 | -66.10 | $16.21 | 177216 |
| 2023-05-16 | -75.00 | $16.16 | 171800 |
| 2023-05-15 | -67.16 | $16.23 | 122240 |
| 2023-05-12 | -84.93 | $16.12 | 132700 |
| 2023-05-11 | -59.21 | $16.32 | 119537 |
| 2023-05-10 | -52.63 | $16.37 | 133820 |
| 2023-05-09 | -67.02 | $16.32 | 154449 |
| 2023-05-08 | -59.57 | $16.39 | 175800 |
| 2023-05-05 | -57.45 | $16.41 | 235235 |
| 2023-05-04 | -75.53 | $16.24 | 222300 |
| 2023-05-03 | -65.96 | $16.33 | 226800 |
| 2023-05-02 | -65.96 | $16.33 | 279645 |
| 2023-05-01 | -54.26 | $16.44 | 179249 |
| 2023-04-28 | -74.47 | $16.25 | 216200 |
| 2023-04-27 | -81.00 | $16.14 | 279029 |
| 2023-04-26 | -78.70 | $16.10 | 225700 |
| 2023-04-25 | -49.23 | $16.31 | 180627 |
| 2023-04-24 | -28.39 | $16.51 | 120900 |
| 2023-04-21 | -27.57 | $16.44 | 121907 |
| 2023-04-20 | -28.11 | $16.43 | 105864 |
| 2023-04-19 | -22.16 | $16.54 | 175300 |
| 2023-04-18 | -25.95 | $16.47 | 212100 |
| 2023-04-17 | -21.08 | $16.56 | 218508 |
| 2023-04-14 | -17.84 | $16.62 | 188603 |
| 2023-04-13 | -14.59 | $16.68 | 271246 |
| 2023-04-12 | -11.89 | $16.73 | 269335 |
| 2023-04-11 | -7.10 | $16.80 | 270910 |
| 2023-04-10 | -5.52 | $16.81 | 340600 |
| 2023-04-06 | -12.79 | $16.60 | 189600 |
| 2023-04-05 | -16.28 | $16.54 | 345642 |
| 2023-04-04 | -19.19 | $16.49 | 307125 |
| 2023-04-03 | -1.78 | $16.76 | 235211 |
| 2023-03-31 | -1.23 | $16.71 | 2.6M |
| 2023-03-30 | -10.66 | $16.19 | 272500 |
| 2023-03-29 | -31.97 | $15.93 | 360200 |
| 2023-03-28 | -47.54 | $15.74 | 497600 |
| 2023-03-27 | -45.90 | $15.76 | 351930 |
| 2023-03-24 | -77.05 | $15.38 | 284504 |
| 2023-03-23 | -94.02 | $15.22 | 317900 |
| 2023-03-22 | -64.10 | $15.57 | 299200 |
| 2023-03-21 | -64.96 | $15.56 | 232529 |
| 2023-03-20 | -74.79 | $15.45 | 319100 |
| 2023-03-17 | -89.86 | $15.29 | 351100 |
| 2023-03-16 | -75.89 | $15.57 | 284800 |
| 2023-03-15 | -87.23 | $15.41 | 475215 |
| 2023-03-14 | -82.71 | $15.54 | 282546 |
| 2023-03-13 | -81.20 | $15.56 | 295532 |
| 2023-03-10 | -93.70 | $15.45 | 822710 |
| 2023-03-09 | -99.08 | $15.68 | 500141 |
| 2023-03-08 | -87.27 | $15.86 | 215346 |
| 2023-03-07 | -80.00 | $15.94 | 287501 |
| 2023-03-06 | -63.64 | $16.16 | 213200 |
| 2023-03-03 | -65.41 | $16.18 | 203300 |
| 2023-03-02 | -86.47 | $15.90 | 408544 |
| 2023-03-01 | -89.47 | $15.86 | 383200 |
| 2023-02-28 | -85.71 | $15.91 | 357210 |
| 2023-02-27 | -88.72 | $15.87 | 203331 |
| 2023-02-24 | -96.24 | $15.77 | 291202 |
| 2023-02-23 | -90.91 | $15.95 | 217900 |
| 2023-02-22 | -98.20 | $15.96 | 181500 |
| 2023-02-21 | -99.05 | $16.01 | 179400 |
| 2023-02-17 | -76.92 | $16.35 | 336170 |
| 2023-02-16 | -64.84 | $16.46 | 408500 |
| 2023-02-15 | -73.63 | $16.38 | 308243 |
| 2023-02-14 | -89.77 | $16.26 | 377446 |
| 2023-02-13 | -73.56 | $16.41 | 290800 |
| 2023-02-10 | -69.00 | $16.36 | 179800 |
| 2023-02-09 | -66.67 | $16.37 | 150300 |
| 2023-02-08 | -41.18 | $16.63 | 204700 |
| 2023-02-07 | -24.35 | $16.77 | 408900 |
| 2023-02-06 | -36.52 | $16.63 | 310120 |
| 2023-02-03 | -5.22 | $16.99 | 339000 |
| 2023-02-02 | -12.20 | $16.84 | 373500 |
| 2023-02-01 | -6.84 | $16.80 | 361300 |
| 2023-01-31 | -13.74 | $16.59 | 491521 |
| 2023-01-30 | -17.33 | $16.51 | 396100 |
| 2023-01-27 | -3.87 | $16.71 | 302700 |
| 2023-01-26 | -7.93 | $16.61 | 467900 |
| 2023-01-25 | -7.98 | $16.60 | 351800 |
| 2023-01-24 | -14.72 | $16.49 | 371437 |
| 2023-01-23 | -5.70 | $16.59 | 480600 |
| 2023-01-20 | -2.08 | $16.51 | 338816 |
| 2023-01-19 | -10.79 | $16.34 | 356106 |
| 2023-01-18 | -17.99 | $16.24 | 353535 |
| 2023-01-17 | -12.59 | $16.28 | 360747 |
| 2023-01-13 | -5.69 | $16.26 | 332338 |
| 2023-01-12 | -9.02 | $16.21 | 358800 |
| 2023-01-11 | -3.17 | $16.32 | 243700 |
| 2023-01-10 | -21.43 | $16.09 | 399800 |
| 2023-01-09 | -32.54 | $15.95 | 464508 |
| 2023-01-06 | -25.40 | $16.04 | 371700 |
| 2023-01-05 | -38.89 | $15.87 | 357229 |
| 2023-01-04 | -36.22 | $15.91 | 402300 |
| 2023-01-03 | -59.31 | $15.69 | 298300 |
| 2022-12-30 | -77.24 | $15.43 | 1.1M |
| 2022-12-29 | -80.69 | $15.38 | 1.0M |
| 2022-12-28 | -95.86 | $15.16 | 1.4M |
| 2022-12-27 | -88.10 | $15.44 | 1.0M |
| 2022-12-23 | -72.22 | $15.64 | 627267 |
| 2022-12-22 | -67.46 | $15.70 | 864539 |
| 2022-12-21 | -83.33 | $15.50 | 822100 |
| 2022-12-20 | -97.62 | $15.32 | 1.1M |
| 2022-12-19 | -94.40 | $15.37 | 1.1M |
| 2022-12-16 | -84.80 | $15.49 | 685103 |
| 2022-12-15 | -53.37 | $15.68 | 635132 |
| 2022-12-14 | -30.67 | $16.05 | 918230 |
| 2022-12-13 | -31.90 | $16.03 | 973300 |
| 2022-12-12 | -32.52 | $16.02 | 515200 |
| 2022-12-09 | -41.72 | $15.87 | 443700 |
| 2022-12-08 | -34.36 | $15.99 | 567400 |
| 2022-12-07 | -38.65 | $15.92 | 886131 |
| 2022-12-06 | -29.45 | $16.07 | 532035 |
| 2022-12-05 | -17.18 | $16.27 | 506700 |
| 2022-12-02 | -1.23 | $16.53 | 488320 |
| 2022-12-01 | -1.95 | $16.43 | 443900 |
| 2022-11-30 | -6.12 | $16.30 | 551200 |
| 2022-11-29 | -22.13 | $15.87 | 364435 |
| 2022-11-28 | -21.31 | $15.88 | 510308 |
| 2022-11-25 | -4.46 | $15.99 | 205200 |
| 2022-11-23 | -21.36 | $15.73 | 378000 |
| 2022-11-22 | -29.13 | $15.65 | 471446 |
| 2022-11-21 | -42.50 | $15.44 | 528832 |
| 2022-11-18 | -52.50 | $15.32 | 411800 |
| 2022-11-17 | -46.67 | $15.25 | 474854 |
| 2022-11-16 | -48.00 | $15.23 | 732100 |
| 2022-11-15 | -29.33 | $15.51 | 637400 |
| 2022-11-14 | -17.69 | $15.66 | 351100 |
| 2022-11-11 | -4.08 | $15.86 | 461000 |
| 2022-11-10 | -12.24 | $15.74 | 333400 |
| 2022-11-09 | -46.54 | $15.18 | 244627 |
| 2022-11-08 | -38.99 | $15.30 | 513329 |
| 2022-11-07 | -37.11 | $15.33 | 376700 |
| 2022-11-04 | -41.51 | $15.26 | 345000 |
| 2022-11-03 | -48.43 | $15.15 | 366300 |
| 2022-11-02 | -34.59 | $15.37 | 415200 |
| 2022-11-01 | -24.24 | $15.58 | 377621 |
| 2022-10-31 | -23.03 | $15.60 | 497236 |
| 2022-10-28 | -14.55 | $15.74 | 281900 |
| 2022-10-27 | -39.39 | $15.33 | 475200 |
| 2022-10-26 | -27.27 | $15.53 | 402000 |
| 2022-10-25 | -47.88 | $15.19 | 326904 |
| 2022-10-24 | -70.30 | $14.82 | 426347 |
| 2022-10-21 | -71.52 | $14.80 | 287000 |
| 2022-10-20 | -89.70 | $14.50 | 455300 |
| 2022-10-19 | -73.94 | $14.76 | 403046 |
| 2022-10-18 | -55.15 | $15.07 | 442026 |
| 2022-10-17 | -65.45 | $14.90 | 426200 |
| 2022-10-14 | -70.91 | $14.81 | 569523 |
| 2022-10-13 | -71.68 | $14.82 | 362100 |
| 2022-10-12 | -78.33 | $14.85 | 387114 |
| 2022-10-11 | -78.82 | $14.84 | 412004 |
| 2022-10-10 | -82.35 | $14.80 | 413600 |
| 2022-10-07 | -72.76 | $15.14 | 302311 |
| 2022-10-06 | -60.45 | $15.47 | 379913 |
| 2022-10-05 | -49.63 | $15.76 | 321400 |
| 2022-10-04 | -55.22 | $15.61 | 405519 |
| 2022-10-03 | -68.28 | $15.26 | 246705 |
| 2022-09-30 | -80.60 | $14.93 | 365427 |
| 2022-09-29 | -81.34 | $14.91 | 311213 |
| 2022-09-28 | -69.40 | $15.23 | 393404 |
| 2022-09-27 | -93.28 | $14.59 | 575437 |
| 2022-09-26 | -94.40 | $14.56 | 758800 |
| 2022-09-23 | -91.04 | $14.65 | 680816 |
| 2022-09-22 | -99.04 | $15.09 | 400000 |
| 2022-09-21 | -100.00 | $15.35 | 421143 |
| 2022-09-20 | -97.21 | $15.42 | 413100 |
| 2022-09-19 | -96.30 | $15.60 | 434716 |
| 2022-09-16 | -87.41 | $15.98 | 273811 |
| 2022-09-15 | -82.58 | $16.16 | 336100 |
| 2022-09-14 | -84.94 | $16.18 | 328300 |
| 2022-09-13 | -79.67 | $16.30 | 192513 |
| 2022-09-12 | -47.25 | $16.89 | 287849 |
| 2022-09-09 | -45.05 | $16.93 | 255000 |
| 2022-09-08 | -49.49 | $16.92 | 304635 |
| 2022-09-07 | -73.98 | $16.44 | 412957 |
| 2022-09-06 | -95.29 | $16.07 | 496000 |
| 2022-09-02 | -86.29 | $16.38 | 254829 |
| 2022-09-01 | -80.00 | $16.49 | 191713 |
| 2022-08-31 | -93.49 | $16.31 | 263713 |
| 2022-08-30 | -97.04 | $16.25 | 264616 |
| 2022-08-29 | -94.44 | $16.36 | 290100 |
| 2022-08-26 | -100.00 | $16.40 | 331600 |
| 2022-08-25 | -64.44 | $17.02 | 165900 |
| 2022-08-24 | -70.37 | $16.94 | 298900 |
| 2022-08-23 | -83.70 | $16.76 | 394605 |
| 2022-08-22 | -89.21 | $16.65 | 323200 |
| 2022-08-19 | -72.54 | $16.86 | 207700 |
| 2022-08-18 | -62.68 | $17.00 | 367114 |
| 2022-08-17 | -54.23 | $17.12 | 359914 |
| 2022-08-16 | -18.31 | $17.63 | 270700 |
| 2022-08-15 | -14.08 | $17.69 | 323000 |
| 2022-08-12 | -31.68 | $17.38 | 230445 |
| 2022-08-11 | -29.90 | $17.31 | 280000 |
| 2022-08-10 | -8.42 | $17.68 | 328800 |
| 2022-08-09 | -40.10 | $17.04 | 296500 |
| 2022-08-08 | -23.76 | $17.37 | 347700 |
| 2022-08-05 | -2.22 | $17.59 | 279312 |
| 2022-08-04 | -8.62 | $17.42 | 274722 |
| 2022-08-03 | -6.67 | $17.37 | 472941 |
| 2022-08-02 | -31.52 | $16.96 | 478500 |
| 2022-08-01 | -32.12 | $16.95 | 468303 |
| 2022-07-29 | -29.70 | $16.99 | 545620 |
| 2022-07-28 | -1.32 | $17.33 | 346600 |
| 2022-07-27 | -17.33 | $17.04 | 209012 |
| 2022-07-26 | -30.67 | $16.84 | 421300 |
| 2022-07-25 | -44.00 | $16.64 | 305031 |
| 2022-07-22 | -21.56 | $16.94 | 355700 |
| 2022-07-21 | -19.31 | $16.91 | 393947 |
| 2022-07-20 | -7.34 | $17.14 | 175700 |
| 2022-07-19 | -14.68 | $16.98 | 356100 |
| 2022-07-18 | -40.37 | $16.42 | 318731 |
| 2022-07-15 | -41.07 | $16.38 | 217232 |
| 2022-07-14 | -57.14 | $16.02 | 395000 |
| 2022-07-13 | -42.41 | $16.35 | 336445 |
| 2022-07-12 | -43.75 | $16.32 | 191200 |
| 2022-07-11 | -36.61 | $16.48 | 455600 |
| 2022-07-08 | -14.16 | $17.06 | 210539 |
| 2022-07-07 | -16.74 | $17.00 | 483144 |
| 2022-07-06 | -15.88 | $17.02 | 274213 |
| 2022-07-05 | -22.32 | $16.87 | 208700 |
| 2022-07-01 | -25.75 | $16.79 | 240900 |
| 2022-06-30 | -41.20 | $16.43 | 450009 |
| 2022-06-29 | -46.35 | $16.31 | 423604 |
| 2022-06-28 | -60.52 | $15.98 | 467402 |
| 2022-06-27 | -51.07 | $16.20 | 270000 |
| 2022-06-24 | -51.93 | $16.18 | 298118 |
| 2022-06-23 | -76.39 | $15.61 | 419847 |
| 2022-06-22 | -89.27 | $15.31 | 339400 |
| 2022-06-21 | -90.56 | $15.28 | 493200 |
| 2022-06-17 | -86.70 | $15.37 | 417500 |
| 2022-06-16 | -93.99 | $15.20 | 470600 |
| 2022-06-15 | -76.68 | $15.68 | 479100 |
| 2022-06-14 | -93.27 | $15.31 | 485419 |
| 2022-06-13 | -74.87 | $15.90 | 740700 |
| 2022-06-10 | -47.60 | $16.40 | 204613 |
| 2022-06-09 | -26.34 | $16.75 | 285000 |
| 2022-06-08 | -4.94 | $17.27 | 277400 |
| 2022-06-07 | -4.12 | $17.29 | 484201 |
| 2022-06-06 | -14.41 | $16.98 | 384100 |
| 2022-06-03 | -14.83 | $16.97 | 239120 |
| 2022-06-02 | -31.17 | $17.08 | 409421 |
| 2022-06-01 | -38.34 | $16.89 | 505506 |
| 2022-05-31 | -43.77 | $16.72 | 753500 |
| 2022-05-27 | -42.17 | $16.77 | 706200 |
| 2022-05-26 | -55.91 | $16.34 | 612201 |
| 2022-05-25 | -72.52 | $15.82 | 679300 |
| 2022-05-24 | -66.87 | $16.04 | 450300 |
| 2022-05-23 | -66.56 | $16.05 | 439200 |
| 2022-05-20 | -70.26 | $15.98 | 443004 |
| 2022-05-19 | -73.42 | $15.97 | 454000 |
| 2022-05-18 | -79.06 | $15.90 | 553109 |
| 2022-05-17 | -67.71 | $16.41 | 569200 |
| 2022-05-16 | -87.08 | $15.54 | 477700 |
| 2022-05-13 | -87.97 | $15.50 | 586544 |
| 2022-05-12 | -92.87 | $15.28 | 587000 |
| 2022-05-11 | -100.00 | $15.21 | 483500 |
| 2022-05-10 | -98.00 | $15.62 | 802829 |
| 2022-05-09 | -97.69 | $15.91 | 480220 |
| 2022-05-06 | -92.69 | $16.99 | 391600 |
| 2022-05-05 | -96.28 | $17.18 | 315165 |
| 2022-05-04 | -71.92 | $18.03 | 324900 |
| 2022-05-03 | -86.23 | $17.55 | 482820 |
| 2022-05-02 | -85.40 | $17.58 | 394800 |
| 2022-04-29 | -92.22 | $17.48 | 435400 |
| 2022-04-28 | -85.88 | $17.70 | 446500 |
| 2022-04-27 | -96.81 | $17.65 | 345800 |
| 2022-04-26 | -99.67 | $17.70 | 378600 |
| 2022-04-25 | -89.18 | $18.29 | 329400 |
| 2022-04-22 | -96.75 | $18.30 | 311389 |
| 2022-04-21 | -75.42 | $18.90 | 287620 |
| 2022-04-20 | -66.10 | $19.12 | 274215 |
| 2022-04-19 | -69.07 | $19.05 | 354500 |
| 2022-04-18 | -94.07 | $18.46 | 541320 |
| 2022-04-14 | -97.33 | $18.86 | 496808 |
| 2022-04-13 | -77.84 | $19.17 | 352500 |
| 2022-04-12 | -67.62 | $19.03 | 371538 |
| 2022-04-11 | -45.60 | $19.28 | 463700 |
| 2022-04-08 | -16.29 | $20.18 | 175244 |
| 2022-04-07 | -12.05 | $20.31 | 277716 |
| 2022-04-06 | -19.54 | $20.08 | 407724 |
| 2022-04-05 | -19.22 | $20.09 | 370343 |
| 2022-04-04 | -9.24 | $20.36 | 386641 |
| 2022-04-01 | -4.12 | $20.40 | 231636 |
| 2022-03-31 | -6.49 | $20.06 | 252200 |
| 2022-03-30 | -23.45 | $19.96 | 406600 |
| 2022-03-29 | -32.25 | $19.69 | 429400 |
| 2022-03-28 | -35.18 | $19.60 | 229400 |
| 2022-03-25 | -36.16 | $19.57 | 292018 |
| 2022-03-24 | -38.11 | $19.51 | 381124 |
| 2022-03-23 | -54.72 | $19.00 | 273300 |
| 2022-03-22 | -42.67 | $19.37 | 459525 |
| 2022-03-21 | -42.02 | $19.39 | 198000 |
| 2022-03-18 | -28.66 | $19.80 | 306800 |
| 2022-03-17 | -55.08 | $19.29 | 327900 |
| 2022-03-16 | -70.05 | $18.73 | 334301 |
| 2022-03-15 | -86.63 | $18.11 | 471600 |
| 2022-03-14 | -98.55 | $17.96 | 360746 |
| 2022-03-11 | -94.38 | $18.56 | 227900 |
| 2022-03-10 | -90.55 | $18.74 | 403403 |
| 2022-03-09 | -78.88 | $19.21 | 244600 |
| 2022-03-08 | -96.69 | $18.51 | 550615 |
| 2022-03-07 | -87.83 | $18.88 | 401609 |
| 2022-03-04 | -73.97 | $19.45 | 343304 |
| 2022-03-03 | -66.91 | $19.74 | 344950 |
| 2022-03-02 | -57.18 | $20.14 | 288841 |
| 2022-03-01 | -60.83 | $19.99 | 269334 |
| 2022-02-28 | -54.50 | $20.25 | 225300 |
| 2022-02-25 | -58.64 | $20.08 | 255600 |
| 2022-02-24 | -71.05 | $19.57 | 606400 |
| 2022-02-23 | -97.49 | $19.00 | 357508 |
| 2022-02-22 | -92.94 | $19.46 | 305833 |
| 2022-02-18 | -83.74 | $19.76 | 327305 |
| 2022-02-17 | -73.01 | $20.11 | 235317 |
| 2022-02-16 | -49.08 | $20.89 | 352736 |
| 2022-02-15 | -54.29 | $20.72 | 204211 |
| 2022-02-14 | -66.36 | $20.33 | 236906 |
| 2022-02-11 | -57.60 | $20.82 | 226138 |
| 2022-02-10 | -51.09 | $21.48 | 374000 |
| 2022-02-09 | -41.98 | $22.16 | 200200 |
| 2022-02-08 | -52.08 | $21.65 | 208929 |
| 2022-02-07 | -44.75 | $22.02 | 249800 |
| 2022-02-04 | -50.10 | $21.75 | 218837 |
| 2022-02-03 | -51.16 | $21.75 | 176500 |
| 2022-02-02 | -48.63 | $22.23 | 197700 |
| 2022-02-01 | -55.27 | $22.16 | 210000 |
| 2022-01-31 | -63.82 | $21.60 | 392715 |
| 2022-01-28 | -79.08 | $20.60 | 380532 |
| 2022-01-27 | -80.92 | $20.48 | 770618 |
| 2022-01-26 | -84.89 | $20.22 | 448542 |
| 2022-01-25 | -82.14 | $20.40 | 396800 |
| 2022-01-24 | -75.11 | $20.86 | 731222 |
| 2022-01-21 | -96.95 | $20.41 | 401203 |
| 2022-01-20 | -98.29 | $21.20 | 418746 |
| 2022-01-19 | -99.55 | $21.43 | 251618 |
| 2022-01-18 | -97.90 | $21.62 | 348100 |
| 2022-01-14 | -93.02 | $22.48 | 306335 |
| 2022-01-13 | -97.20 | $23.03 | 192800 |
| 2022-01-12 | -63.04 | $23.90 | 195300 |
| 2022-01-11 | -61.72 | $23.94 | 142700 |
| 2022-01-10 | -72.94 | $23.60 | 202200 |
| 2022-01-07 | -72.61 | $23.61 | 264046 |
| 2022-01-06 | -60.07 | $23.99 | 180908 |
| 2022-01-05 | -53.80 | $24.18 | 263000 |
| 2022-01-04 | -24.75 | $25.06 | 229700 |
| 2022-01-03 | -6.85 | $25.59 | 153019 |
| 2021-12-31 | -14.02 | $25.36 | 212200 |
| 2021-12-30 | -23.36 | $25.06 | 232315 |
| 2021-12-29 | -22.74 | $25.08 | 271305 |
| 2021-12-28 | -25.55 | $24.99 | 250000 |
| 2021-12-27 | -19.63 | $25.18 | 446800 |
| 2021-12-23 | -18.69 | $25.21 | 283200 |
| 2021-12-22 | -25.28 | $24.58 | 234442 |
| 2021-12-21 | -49.13 | $24.07 | 247549 |
| 2021-12-20 | -63.99 | $23.81 | 296400 |
| 2021-12-17 | -59.14 | $24.12 | 256300 |
| 2021-12-16 | -72.93 | $23.68 | 395300 |
| 2021-12-15 | -77.85 | $23.57 | 511100 |
| 2021-12-14 | -93.61 | $22.88 | 298101 |
| 2021-12-13 | -85.53 | $23.27 | 236100 |
| 2021-12-10 | -91.67 | $22.99 | 284500 |
| 2021-12-09 | -86.10 | $23.27 | 530608 |
| 2021-12-08 | -83.33 | $23.43 | 891829 |
| 2021-12-07 | -83.37 | $23.44 | 383242 |
| 2021-12-06 | -94.69 | $22.88 | 483945 |
| 2021-12-03 | -95.05 | $23.10 | 494700 |
| 2021-12-02 | -98.41 | $23.57 | 430210 |
| 2021-12-01 | -98.74 | $23.98 | 214100 |
| 2021-11-30 | -97.30 | $24.29 | 250221 |
| 2021-11-29 | -91.15 | $24.81 | 152400 |
| 2021-11-26 | -93.22 | $24.74 | 134300 |
| 2021-11-24 | -85.84 | $24.99 | 200400 |
| 2021-11-23 | -92.31 | $24.78 | 244600 |
| 2021-11-22 | -97.68 | $25.37 | 247716 |
| 2021-11-19 | -100.00 | $25.85 | 172500 |
| 2021-11-18 | -96.84 | $26.06 | 226800 |
| 2021-11-17 | -87.36 | $26.38 | 139837 |
| 2021-11-16 | -64.94 | $26.77 | 202939 |
| 2021-11-15 | -65.52 | $26.76 | 123502 |
| 2021-11-12 | -43.10 | $27.15 | 132000 |
| 2021-11-11 | -41.95 | $27.17 | 114900 |
| 2021-11-10 | -40.23 | $27.20 | 141032 |
| 2021-11-09 | -18.39 | $27.58 | 110036 |
| 2021-11-08 | -20.11 | $27.55 | 132700 |
| 2021-11-05 | -11.49 | $27.70 | 152100 |
| 2021-11-04 | -26.60 | $27.65 | 164200 |
| 2021-11-03 | -37.18 | $27.63 | 133500 |
| 2021-11-02 | -53.85 | $27.24 | 139800 |
| 2021-11-01 | -55.98 | $27.19 | 176331 |
| 2021-10-29 | -74.79 | $26.75 | 137400 |
| 2021-10-28 | -77.78 | $26.68 | 146200 |
| 2021-10-27 | -95.73 | $26.26 | 224107 |
| 2021-10-26 | -93.85 | $26.67 | 207331 |
| 2021-10-25 | -71.23 | $26.99 | 118835 |
| 2021-10-22 | -67.92 | $27.06 | 136243 |
| 2021-10-21 | -72.64 | $26.96 | 244725 |
| 2021-10-20 | -75.47 | $26.90 | 287200 |
| 2021-10-19 | -58.02 | $27.27 | 104600 |
| 2021-10-18 | -57.08 | $27.29 | 68908 |
| 2021-10-15 | -54.72 | $27.34 | 115617 |
| 2021-10-14 | -67.45 | $27.07 | 205047 |
| 2021-10-13 | -67.45 | $27.07 | 114533 |
| 2021-10-12 | -75.00 | $26.91 | 106519 |
| 2021-10-11 | -61.11 | $27.22 | 98833 |
| 2021-10-08 | -46.56 | $27.78 | 53700 |
| 2021-10-07 | -42.07 | $27.95 | 99841 |
| 2021-10-06 | -60.39 | $27.60 | 123300 |
| 2021-10-05 | -68.73 | $27.39 | 113316 |
| 2021-10-04 | -76.22 | $27.21 | 152644 |
| 2021-10-01 | -70.36 | $27.45 | 194220 |
| 2021-09-30 | -83.38 | $26.98 | 133709 |
| 2021-09-29 | -86.15 | $26.88 | 168443 |
| 2021-09-28 | -92.52 | $26.65 | 215613 |
| 2021-09-27 | -97.73 | $26.97 | 192305 |
| 2021-09-24 | -96.64 | $27.40 | 187800 |
| 2021-09-23 | -85.55 | $27.74 | 155400 |
| 2021-09-22 | -84.41 | $27.77 | 94000 |
| 2021-09-21 | -91.64 | $27.58 | 71900 |
| 2021-09-20 | -95.82 | $27.47 | 153600 |
| 2021-09-17 | -84.45 | $27.98 | 107332 |
| 2021-09-16 | -71.85 | $28.28 | 55200 |
| 2021-09-15 | -77.73 | $28.14 | 95100 |
| 2021-09-14 | -81.51 | $28.05 | 123916 |
| 2021-09-13 | -62.18 | $28.51 | 71928 |
| 2021-09-10 | -49.16 | $28.82 | 60800 |
| 2021-09-09 | -43.70 | $28.95 | 67500 |
| 2021-09-08 | -29.83 | $29.28 | 79206 |
| 2021-09-07 | -20.17 | $29.51 | 102400 |
| 2021-09-03 | -12.61 | $29.69 | 108928 |
| 2021-09-02 | -28.82 | $29.24 | 104100 |
| 2021-09-01 | -32.31 | $29.16 | 138832 |
| 2021-08-31 | -50.66 | $28.74 | 107112 |
| 2021-08-30 | -57.64 | $28.58 | 138608 |
| 2021-08-27 | -72.05 | $28.25 | 138101 |
| 2021-08-26 | -90.48 | $28.00 | 158349 |
| 2021-08-25 | -68.50 | $28.53 | 130200 |
| 2021-08-24 | -75.11 | $28.24 | 186610 |
| 2021-08-23 | -50.43 | $28.74 | 119135 |
| 2021-08-20 | -52.61 | $28.69 | 61407 |
| 2021-08-19 | -66.09 | $28.38 | 77600 |
| 2021-08-18 | -47.39 | $28.81 | 102700 |
| 2021-08-17 | -40.87 | $28.96 | 89100 |
| 2021-08-16 | -40.43 | $28.97 | 71345 |
| 2021-08-13 | -33.91 | $29.12 | 52100 |
| 2021-08-12 | -19.57 | $29.45 | 98710 |
| 2021-08-11 | -15.65 | $29.54 | 116815 |
| 2021-08-10 | -9.57 | $29.68 | 88800 |
| 2021-08-09 | -0.87 | $29.87 | 98500 |
| 2021-08-06 | -2.79 | $29.69 | 131400 |
| 2021-08-05 | -10.70 | $29.52 | 117203 |
| 2021-08-04 | -27.44 | $29.16 | 106600 |
| 2021-08-03 | -43.72 | $28.81 | 140000 |
| 2021-08-02 | -52.56 | $28.62 | 126600 |
| 2021-07-30 | -64.65 | $28.36 | 90141 |
| 2021-07-29 | -72.09 | $28.20 | 109538 |
| 2021-07-28 | -81.40 | $28.00 | 126201 |
| 2021-07-27 | -91.63 | $27.78 | 101012 |
| 2021-07-26 | -83.50 | $28.08 | 117900 |
| 2021-07-23 | -62.00 | $28.51 | 115435 |
| 2021-07-22 | -64.50 | $28.46 | 74712 |
| 2021-07-21 | -63.00 | $28.49 | 81500 |
| 2021-07-20 | -62.50 | $28.50 | 96845 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
23.75
2026-07-17
Close Price
$15.27
Vol: 110416Average Directional Index - Detailed Analysis
Minimum
6.25
Average
19.48
Maximum
59.50
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 23.75 | $15.27 | 110416 |
| 2026-07-16 | 24.40 | $15.23 | 163025 |
| 2026-07-15 | 25.11 | $15.23 | 129421 |
| 2026-07-14 | 25.98 | $15.21 | 195700 |
| 2026-07-13 | 26.52 | $15.37 | 351652 |
| 2026-07-10 | 26.60 | $15.48 | 129712 |
| 2026-07-09 | 26.22 | $15.65 | 138912 |
| 2026-07-08 | 25.45 | $15.62 | 123900 |
| 2026-07-07 | 24.60 | $15.74 | 150516 |
| 2026-07-06 | 23.02 | $15.66 | 210800 |
| 2026-07-02 | 21.38 | $15.71 | 151300 |
| 2026-07-01 | 19.66 | $15.42 | 155200 |
| 2026-06-30 | 18.19 | $15.35 | 329401 |
| 2026-06-29 | 16.75 | $15.33 | 131043 |
| 2026-06-26 | 15.34 | $15.13 | 147510 |
| 2026-06-25 | 14.14 | $15.00 | 231900 |
| 2026-06-24 | 12.99 | $14.81 | 175928 |
| 2026-06-23 | 12.30 | $14.69 | 237000 |
| 2026-06-22 | 11.99 | $14.60 | 337216 |
| 2026-06-18 | 11.83 | $14.55 | 219719 |
| 2026-06-17 | 11.66 | $14.55 | 229200 |
| 2026-06-16 | 11.23 | $14.55 | 133300 |
| 2026-06-15 | 10.95 | $14.52 | 147300 |
| 2026-06-12 | 10.78 | $14.54 | 131900 |
| 2026-06-11 | 10.71 | $14.44 | 155649 |
| 2026-06-10 | 10.87 | $14.25 | 154025 |
| 2026-06-09 | 11.33 | $14.29 | 107339 |
| 2026-06-08 | 11.78 | $14.22 | 131735 |
| 2026-06-05 | 12.25 | $14.33 | 177730 |
| 2026-06-04 | 12.44 | $14.47 | 151300 |
| 2026-06-03 | 12.48 | $14.32 | 170100 |
| 2026-06-02 | 12.87 | $14.40 | 290371 |
| 2026-06-01 | 13.17 | $14.56 | 263238 |
| 2026-05-29 | 12.78 | $14.69 | 281400 |
| 2026-05-28 | 12.48 | $14.54 | 217200 |
| 2026-05-27 | 12.52 | $14.18 | 246343 |
| 2026-05-26 | 13.11 | $14.28 | 139300 |
| 2026-05-22 | 13.76 | $14.18 | 108428 |
| 2026-05-21 | 14.30 | $14.15 | 118646 |
| 2026-05-20 | 14.84 | $14.18 | 199700 |
| 2026-05-19 | 15.24 | $13.84 | 146600 |
| 2026-05-18 | 14.68 | $13.77 | 244091 |
| 2026-05-15 | 14.10 | $13.85 | 252636 |
| 2026-05-14 | 13.81 | $14.24 | 282737 |
| 2026-05-13 | 14.25 | $14.27 | 229300 |
| 2026-05-12 | 14.62 | $14.17 | 165500 |
| 2026-05-11 | 14.77 | $14.12 | 175300 |
| 2026-05-08 | 14.93 | $14.18 | 239342 |
| 2026-05-07 | 15.17 | $14.08 | 147525 |
| 2026-05-06 | 15.42 | $14.21 | 128000 |
| 2026-05-05 | 15.91 | $14.11 | 130100 |
| 2026-05-04 | 16.14 | $14.05 | 144600 |
| 2026-05-01 | 16.34 | $14.08 | 277846 |
| 2026-04-30 | 16.74 | $14.23 | 203843 |
| 2026-04-29 | 17.21 | $14.01 | 231100 |
| 2026-04-28 | 16.97 | $14.00 | 156114 |
| 2026-04-27 | 16.94 | $14.15 | 244625 |
| 2026-04-24 | 17.12 | $14.09 | 200749 |
| 2026-04-23 | 17.29 | $14.24 | 123116 |
| 2026-04-22 | 17.80 | $14.42 | 162600 |
| 2026-04-21 | 18.69 | $14.41 | 136800 |
| 2026-04-20 | 19.55 | $14.54 | 114915 |
| 2026-04-17 | 20.10 | $14.63 | 195747 |
| 2026-04-16 | 20.68 | $14.51 | 166300 |
| 2026-04-15 | 21.17 | $14.65 | 103916 |
| 2026-04-14 | 21.41 | $14.77 | 244500 |
| 2026-04-13 | 21.66 | $14.46 | 144525 |
| 2026-04-10 | 22.74 | $14.37 | 182600 |
| 2026-04-09 | 23.78 | $14.47 | 124704 |
| 2026-04-08 | 25.02 | $14.43 | 218500 |
| 2026-04-07 | 26.30 | $14.23 | 155466 |
| 2026-04-06 | 27.06 | $14.28 | 141112 |
| 2026-04-02 | 28.10 | $14.36 | 131138 |
| 2026-04-01 | 29.37 | $14.50 | 364943 |
| 2026-03-31 | 30.71 | $14.36 | 429879 |
| 2026-03-30 | 31.62 | $13.80 | 258115 |
| 2026-03-27 | 31.26 | $13.76 | 353000 |
| 2026-03-26 | 30.87 | $14.04 | 236600 |
| 2026-03-25 | 30.70 | $14.00 | 388300 |
| 2026-03-24 | 30.31 | $13.81 | 218300 |
| 2026-03-23 | 29.18 | $13.85 | 251608 |
| 2026-03-20 | 28.04 | $13.76 | 210014 |
| 2026-03-19 | 26.84 | $13.95 | 273800 |
| 2026-03-18 | 25.69 | $13.92 | 248300 |
| 2026-03-17 | 24.63 | $14.15 | 281547 |
| 2026-03-16 | 23.78 | $14.09 | 246075 |
| 2026-03-13 | 22.29 | $13.95 | 239647 |
| 2026-03-12 | 20.71 | $14.17 | 284100 |
| 2026-03-11 | 19.39 | $14.48 | 195728 |
| 2026-03-10 | 18.41 | $14.61 | 130044 |
| 2026-03-09 | 17.60 | $14.53 | 191600 |
| 2026-03-06 | 16.26 | $14.53 | 220400 |
| 2026-03-05 | 14.95 | $14.60 | 189100 |
| 2026-03-04 | 14.02 | $14.90 | 257441 |
| 2026-03-03 | 13.26 | $14.68 | 263204 |
| 2026-03-02 | 12.17 | $14.98 | 282204 |
| 2026-02-27 | 11.71 | $15.03 | 167800 |
| 2026-02-26 | 11.50 | $15.09 | 162100 |
| 2026-02-25 | 11.28 | $15.05 | 186844 |
| 2026-02-24 | 11.39 | $15.08 | 174600 |
| 2026-02-23 | 11.39 | $14.98 | 207000 |
| 2026-02-20 | 10.98 | $14.98 | 260134 |
| 2026-02-19 | 10.70 | $15.05 | 150340 |
| 2026-02-18 | 10.36 | $14.99 | 334300 |
| 2026-02-17 | 10.05 | $14.92 | 325200 |
| 2026-02-13 | 9.70 | $14.97 | 183600 |
| 2026-02-12 | 9.33 | $14.93 | 284400 |
| 2026-02-11 | 8.93 | $15.08 | 168923 |
| 2026-02-10 | 8.76 | $15.07 | 191600 |
| 2026-02-09 | 8.87 | $15.07 | 181303 |
| 2026-02-06 | 8.84 | $15.05 | 374700 |
| 2026-02-05 | 8.73 | $14.88 | 409800 |
| 2026-02-04 | 8.60 | $15.13 | 264700 |
| 2026-02-03 | 9.03 | $15.26 | 333333 |
| 2026-02-02 | 9.29 | $15.30 | 386729 |
| 2026-01-30 | 9.76 | $15.21 | 188400 |
| 2026-01-29 | 10.10 | $15.20 | 294100 |
| 2026-01-28 | 10.47 | $15.25 | 297011 |
| 2026-01-27 | 10.92 | $15.44 | 168400 |
| 2026-01-26 | 11.09 | $15.45 | 282500 |
| 2026-01-23 | 11.06 | $15.54 | 242738 |
| 2026-01-22 | 10.83 | $15.74 | 321700 |
| 2026-01-21 | 10.48 | $15.56 | 226900 |
| 2026-01-20 | 10.55 | $15.24 | 288523 |
| 2026-01-16 | 10.91 | $15.36 | 1.6M |
| 2026-01-15 | 11.04 | $15.42 | 303200 |
| 2026-01-14 | 11.03 | $15.45 | 359300 |
| 2026-01-13 | 11.16 | $15.32 | 299702 |
| 2026-01-12 | 11.51 | $15.28 | 446100 |
| 2026-01-09 | 11.89 | $15.47 | 190000 |
| 2026-01-08 | 11.50 | $15.36 | 179200 |
| 2026-01-07 | 11.09 | $15.57 | 447723 |
| 2026-01-06 | 10.66 | $15.25 | 268400 |
| 2026-01-05 | 11.12 | $14.95 | 401946 |
| 2026-01-02 | 11.06 | $15.03 | 319532 |
| 2025-12-31 | 11.47 | $15.05 | 438200 |
| 2025-12-30 | 11.96 | $15.14 | 350700 |
| 2025-12-29 | 12.38 | $15.16 | 213105 |
| 2025-12-26 | 12.73 | $15.29 | 149500 |
| 2025-12-24 | 12.87 | $15.21 | 134133 |
| 2025-12-23 | 13.13 | $15.13 | 288746 |
| 2025-12-22 | 13.48 | $15.17 | 205100 |
| 2025-12-19 | 13.84 | $15.18 | 304249 |
| 2025-12-18 | 14.30 | $14.99 | 322635 |
| 2025-12-17 | 14.88 | $14.98 | 338746 |
| 2025-12-16 | 15.50 | $15.00 | 266155 |
| 2025-12-15 | 16.29 | $15.19 | 161036 |
| 2025-12-12 | 16.76 | $15.13 | 269416 |
| 2025-12-11 | 17.39 | $15.25 | 174028 |
| 2025-12-10 | 17.79 | $15.24 | 483104 |
| 2025-12-09 | 18.32 | $15.21 | 199378 |
| 2025-12-08 | 18.60 | $15.41 | 121408 |
| 2025-12-05 | 18.37 | $15.51 | 224103 |
| 2025-12-04 | 17.82 | $15.51 | 305944 |
| 2025-12-03 | 17.36 | $15.44 | 301737 |
| 2025-12-02 | 17.18 | $15.21 | 173400 |
| 2025-12-01 | 16.98 | $15.40 | 310015 |
| 2025-11-28 | 16.21 | $15.59 | 212500 |
| 2025-11-26 | 15.00 | $15.65 | 783214 |
| 2025-11-25 | 13.73 | $15.16 | 274400 |
| 2025-11-24 | 13.30 | $15.01 | 163000 |
| 2025-11-21 | 13.34 | $14.77 | 244000 |
| 2025-11-20 | 13.86 | $14.61 | 285800 |
| 2025-11-19 | 14.38 | $14.63 | 338500 |
| 2025-11-18 | 14.71 | $14.63 | 195400 |
| 2025-11-17 | 15.19 | $14.68 | 217600 |
| 2025-11-14 | 15.71 | $14.69 | 162100 |
| 2025-11-13 | 16.47 | $14.95 | 115779 |
| 2025-11-12 | 16.56 | $15.05 | 139900 |
| 2025-11-11 | 16.66 | $14.99 | 236743 |
| 2025-11-10 | 16.92 | $14.68 | 197044 |
| 2025-11-07 | 17.68 | $14.66 | 244702 |
| 2025-11-06 | 18.04 | $14.59 | 171200 |
| 2025-11-05 | 18.58 | $14.66 | 274700 |
| 2025-11-04 | 19.26 | $14.71 | 265160 |
| 2025-11-03 | 20.21 | $14.86 | 327700 |
| 2025-10-31 | 21.22 | $15.00 | 368900 |
| 2025-10-30 | 21.49 | $15.04 | 144300 |
| 2025-10-29 | 21.58 | $15.01 | 189900 |
| 2025-10-28 | 21.67 | $15.23 | 155128 |
| 2025-10-27 | 20.92 | $15.18 | 272224 |
| 2025-10-24 | 20.04 | $15.14 | 177200 |
| 2025-10-23 | 19.26 | $15.12 | 140600 |
| 2025-10-22 | 18.61 | $15.04 | 233608 |
| 2025-10-21 | 18.07 | $14.99 | 190663 |
| 2025-10-20 | 17.63 | $14.98 | 143100 |
| 2025-10-17 | 17.25 | $14.85 | 92140 |
| 2025-10-16 | 17.08 | $14.86 | 265600 |
| 2025-10-15 | 16.64 | $14.94 | 150845 |
| 2025-10-14 | 16.39 | $14.96 | 191031 |
| 2025-10-13 | 16.12 | $14.81 | 287603 |
| 2025-10-10 | 16.05 | $14.78 | 192723 |
| 2025-10-09 | 15.98 | $14.94 | 133600 |
| 2025-10-08 | 15.50 | $15.00 | 264400 |
| 2025-10-07 | 14.96 | $14.77 | 389400 |
| 2025-10-06 | 14.55 | $14.82 | 343318 |
| 2025-10-03 | 13.89 | $14.86 | 791530 |
| 2025-10-02 | 13.25 | $14.55 | 183336 |
| 2025-10-01 | 13.16 | $14.62 | 456500 |
| 2025-09-30 | 13.07 | $14.42 | 968300 |
| 2025-09-29 | 13.40 | $14.25 | 286700 |
| 2025-09-26 | 13.45 | $14.22 | 232600 |
| 2025-09-25 | 13.50 | $14.03 | 299900 |
| 2025-09-24 | 13.36 | $14.17 | 256793 |
| 2025-09-23 | 13.74 | $14.32 | 265220 |
| 2025-09-22 | 14.39 | $14.37 | 349337 |
| 2025-09-19 | 14.91 | $14.30 | 239931 |
| 2025-09-18 | 15.58 | $14.33 | 336611 |
| 2025-09-17 | 16.40 | $14.24 | 723746 |
| 2025-09-16 | 17.08 | $13.95 | 301248 |
| 2025-09-15 | 16.59 | $13.93 | 434404 |
| 2025-09-12 | 16.24 | $14.23 | 386826 |
| 2025-09-11 | 16.84 | $14.37 | 564600 |
| 2025-09-10 | 17.47 | $14.45 | 226718 |
| 2025-09-09 | 17.40 | $14.61 | 116425 |
| 2025-09-08 | 17.06 | $14.56 | 166900 |
| 2025-09-05 | 16.70 | $14.62 | 192714 |
| 2025-09-04 | 16.41 | $14.42 | 180306 |
| 2025-09-03 | 16.59 | $14.41 | 245900 |
| 2025-09-02 | 16.82 | $14.35 | 203909 |
| 2025-08-29 | 17.28 | $14.35 | 176700 |
| 2025-08-28 | 17.76 | $14.32 | 172832 |
| 2025-08-27 | 18.57 | $14.28 | 130647 |
| 2025-08-26 | 19.52 | $14.30 | 148300 |
| 2025-08-25 | 20.42 | $14.18 | 226230 |
| 2025-08-22 | 21.28 | $14.27 | 215126 |
| 2025-08-21 | 22.19 | $14.10 | 177200 |
| 2025-08-20 | 22.71 | $14.06 | 202700 |
| 2025-08-19 | 22.97 | $14.05 | 182300 |
| 2025-08-18 | 23.38 | $13.98 | 341500 |
| 2025-08-15 | 23.82 | $14.11 | 220700 |
| 2025-08-14 | 24.66 | $14.25 | 147500 |
| 2025-08-13 | 25.54 | $14.24 | 183700 |
| 2025-08-12 | 26.44 | $13.99 | 220500 |
| 2025-08-11 | 26.27 | $13.80 | 186849 |
| 2025-08-08 | 25.59 | $13.74 | 320925 |
| 2025-08-07 | 24.72 | $13.74 | 259600 |
| 2025-08-06 | 23.86 | $13.80 | 311200 |
| 2025-08-05 | 23.06 | $13.98 | 163235 |
| 2025-08-04 | 22.67 | $14.05 | 282600 |
| 2025-08-01 | 22.44 | $14.13 | 361400 |
| 2025-07-31 | 22.19 | $14.11 | 259634 |
| 2025-07-30 | 22.35 | $14.16 | 220348 |
| 2025-07-29 | 22.13 | $14.12 | 220100 |
| 2025-07-28 | 21.58 | $14.05 | 219224 |
| 2025-07-25 | 20.77 | $14.05 | 172537 |
| 2025-07-24 | 19.93 | $14.04 | 168325 |
| 2025-07-23 | 19.12 | $14.11 | 162200 |
| 2025-07-22 | 18.17 | $14.07 | 244711 |
| 2025-07-21 | 17.06 | $13.96 | 350900 |
| 2025-07-18 | 15.93 | $14.19 | 867817 |
| 2025-07-17 | 14.75 | $14.04 | 307000 |
| 2025-07-16 | 13.97 | $14.04 | 238700 |
| 2025-07-15 | 13.15 | $13.96 | 294000 |
| 2025-07-14 | 12.29 | $14.33 | 399816 |
| 2025-07-11 | 12.02 | $14.42 | 214930 |
| 2025-07-10 | 12.13 | $14.56 | 209739 |
| 2025-07-09 | 12.51 | $14.49 | 273100 |
| 2025-07-08 | 12.49 | $14.38 | 145600 |
| 2025-07-07 | 12.30 | $14.24 | 253543 |
| 2025-07-03 | 12.03 | $14.46 | 134900 |
| 2025-07-02 | 12.31 | $14.48 | 160300 |
| 2025-07-01 | 12.60 | $14.47 | 347200 |
| 2025-06-30 | 12.77 | $14.26 | 1.3M |
| 2025-06-27 | 12.77 | $14.42 | 326600 |
| 2025-06-26 | 12.89 | $14.35 | 245502 |
| 2025-06-25 | 13.22 | $14.43 | 284600 |
| 2025-06-24 | 13.57 | $14.48 | 189242 |
| 2025-06-23 | 13.93 | $14.21 | 215900 |
| 2025-06-20 | 13.84 | $14.15 | 167900 |
| 2025-06-18 | 13.59 | $14.21 | 173335 |
| 2025-06-17 | 13.49 | $14.24 | 288302 |
| 2025-06-16 | 13.39 | $14.44 | 158138 |
| 2025-06-13 | 13.68 | $14.41 | 118913 |
| 2025-06-12 | 14.01 | $14.75 | 118800 |
| 2025-06-11 | 14.52 | $14.69 | 166248 |
| 2025-06-10 | 15.01 | $14.67 | 238100 |
| 2025-06-09 | 15.55 | $14.63 | 332349 |
| 2025-06-06 | 16.11 | $14.80 | 395694 |
| 2025-06-05 | 16.19 | $14.85 | 324777 |
| 2025-06-04 | 16.28 | $14.78 | 137400 |
| 2025-06-03 | 16.72 | $14.68 | 275700 |
| 2025-06-02 | 17.16 | $14.67 | 340817 |
| 2025-05-30 | 17.74 | $14.60 | 302013 |
| 2025-05-29 | 18.55 | $14.34 | 167400 |
| 2025-05-28 | 19.02 | $14.17 | 118800 |
| 2025-05-27 | 19.38 | $14.25 | 170035 |
| 2025-05-23 | 19.92 | $14.28 | 80645 |
| 2025-05-22 | 20.07 | $14.23 | 123534 |
| 2025-05-21 | 20.33 | $14.39 | 145932 |
| 2025-05-20 | 20.85 | $14.65 | 203340 |
| 2025-05-19 | 21.58 | $14.55 | 182017 |
| 2025-05-16 | 22.14 | $14.49 | 98107 |
| 2025-05-15 | 22.68 | $14.34 | 161400 |
| 2025-05-14 | 23.14 | $14.52 | 346420 |
| 2025-05-13 | 24.05 | $14.42 | 287716 |
| 2025-05-12 | 24.97 | $14.56 | 235300 |
| 2025-05-09 | 25.93 | $14.14 | 165407 |
| 2025-05-08 | 26.54 | $14.27 | 237530 |
| 2025-05-07 | 27.07 | $14.24 | 237929 |
| 2025-05-06 | 27.58 | $14.06 | 240016 |
| 2025-05-05 | 28.12 | $14.60 | 155756 |
| 2025-05-02 | 29.40 | $14.61 | 175223 |
| 2025-05-01 | 30.83 | $14.61 | 332514 |
| 2025-04-30 | 32.33 | $14.69 | 284849 |
| 2025-04-29 | 33.58 | $14.29 | 135700 |
| 2025-04-28 | 34.22 | $14.15 | 170900 |
| 2025-04-25 | 34.90 | $14.08 | 146300 |
| 2025-04-24 | 35.21 | $14.05 | 156400 |
| 2025-04-23 | 35.43 | $13.92 | 216400 |
| 2025-04-22 | 35.67 | $13.66 | 195333 |
| 2025-04-21 | 35.07 | $13.48 | 338007 |
| 2025-04-17 | 34.30 | $13.66 | 300900 |
| 2025-04-16 | 33.67 | $13.99 | 264046 |
| 2025-04-15 | 33.19 | $13.95 | 353051 |
| 2025-04-14 | 32.69 | $14.20 | 331797 |
| 2025-04-11 | 32.20 | $13.94 | 353200 |
| 2025-04-10 | 31.08 | $13.55 | 314900 |
| 2025-04-09 | 29.90 | $14.03 | 831300 |
| 2025-04-08 | 28.67 | $13.39 | 714000 |
| 2025-04-07 | 27.56 | $13.25 | 803400 |
| 2025-04-04 | 25.34 | $13.61 | 804922 |
| 2025-04-03 | 23.55 | $14.31 | 496620 |
| 2025-04-02 | 22.42 | $14.74 | 249000 |
| 2025-04-01 | 21.57 | $14.60 | 549400 |
| 2025-03-31 | 20.77 | $14.90 | 1.1M |
| 2025-03-28 | 19.92 | $14.91 | 332428 |
| 2025-03-27 | 19.44 | $14.96 | 273925 |
| 2025-03-26 | 19.23 | $15.05 | 479208 |
| 2025-03-25 | 19.13 | $15.07 | 436142 |
| 2025-03-24 | 19.10 | $15.25 | 469506 |
| 2025-03-21 | 19.37 | $15.10 | 617300 |
| 2025-03-20 | 19.12 | $15.12 | 134400 |
| 2025-03-19 | 18.97 | $15.17 | 183814 |
| 2025-03-18 | 18.76 | $15.08 | 206800 |
| 2025-03-17 | 18.54 | $15.30 | 193600 |
| 2025-03-14 | 18.30 | $15.11 | 190006 |
| 2025-03-13 | 17.39 | $15.11 | 247600 |
| 2025-03-12 | 16.60 | $15.31 | 220800 |
| 2025-03-11 | 15.99 | $15.23 | 434600 |
| 2025-03-10 | 15.34 | $15.32 | 384413 |
| 2025-03-07 | 15.32 | $15.60 | 409047 |
| 2025-03-06 | 15.53 | $15.48 | 408000 |
| 2025-03-05 | 15.56 | $15.71 | 261322 |
| 2025-03-04 | 15.61 | $15.45 | 367500 |
| 2025-03-03 | 15.26 | $15.45 | 526244 |
| 2025-02-28 | 15.45 | $15.87 | 266000 |
| 2025-02-27 | 16.24 | $15.75 | 281914 |
| 2025-02-26 | 17.08 | $15.74 | 257500 |
| 2025-02-25 | 17.84 | $15.79 | 345955 |
| 2025-02-24 | 18.65 | $15.85 | 183734 |
| 2025-02-21 | 19.18 | $15.84 | 205524 |
| 2025-02-20 | 19.69 | $16.08 | 222600 |
| 2025-02-19 | 19.89 | $15.96 | 279600 |
| 2025-02-18 | 20.47 | $15.82 | 386900 |
| 2025-02-14 | 21.07 | $15.82 | 486316 |
| 2025-02-13 | 21.77 | $16.06 | 233039 |
| 2025-02-12 | 22.25 | $16.04 | 393245 |
| 2025-02-11 | 23.06 | $15.93 | 392900 |
| 2025-02-10 | 23.77 | $16.14 | 242100 |
| 2025-02-07 | 24.02 | $16.26 | 399113 |
| 2025-02-06 | 24.01 | $16.36 | 305733 |
| 2025-02-05 | 23.63 | $16.54 | 323600 |
| 2025-02-04 | 23.23 | $16.31 | 248100 |
| 2025-02-03 | 23.02 | $16.37 | 434269 |
| 2025-01-31 | 22.80 | $16.49 | 308339 |
| 2025-01-30 | 21.84 | $16.60 | 272611 |
| 2025-01-29 | 20.96 | $16.39 | 248400 |
| 2025-01-28 | 20.20 | $16.52 | 271203 |
| 2025-01-27 | 19.21 | $16.36 | 425341 |
| 2025-01-24 | 18.36 | $16.39 | 473231 |
| 2025-01-23 | 17.33 | $16.41 | 624600 |
| 2025-01-22 | 16.28 | $16.18 | 477621 |
| 2025-01-21 | 15.38 | $16.13 | 1.2M |
| 2025-01-17 | 14.44 | $15.27 | 348430 |
| 2025-01-16 | 14.74 | $15.25 | 358622 |
| 2025-01-15 | 15.22 | $15.26 | 537062 |
| 2025-01-14 | 15.58 | $15.27 | 541612 |
| 2025-01-13 | 15.96 | $15.45 | 608400 |
| 2025-01-10 | 16.50 | $15.35 | 752000 |
| 2025-01-08 | 16.87 | $15.52 | 1.1M |
| 2025-01-07 | 17.25 | $15.22 | 461797 |
| 2025-01-06 | 18.06 | $15.17 | 694910 |
| 2025-01-03 | 18.98 | $15.00 | 722861 |
| 2025-01-02 | 19.56 | $14.48 | 303403 |
| 2024-12-31 | 19.00 | $14.40 | 958526 |
| 2024-12-30 | 18.19 | $14.44 | 704214 |
| 2024-12-27 | 17.54 | $14.66 | 477300 |
| 2024-12-26 | 17.26 | $14.81 | 480831 |
| 2024-12-24 | 17.10 | $14.89 | 512300 |
| 2024-12-23 | 16.94 | $14.72 | 606933 |
| 2024-12-20 | 15.86 | $14.74 | 409448 |
| 2024-12-19 | 14.73 | $14.64 | 439230 |
| 2024-12-18 | 13.71 | $14.83 | 412690 |
| 2024-12-17 | 12.93 | $15.09 | 488031 |
| 2024-12-16 | 12.59 | $15.28 | 383305 |
| 2024-12-13 | 12.47 | $15.48 | 360300 |
| 2024-12-12 | 12.78 | $15.50 | 772635 |
| 2024-12-11 | 13.28 | $15.74 | 525444 |
| 2024-12-10 | 13.51 | $15.80 | 373956 |
| 2024-12-09 | 13.47 | $15.85 | 487247 |
| 2024-12-06 | 13.44 | $15.81 | 1.1M |
| 2024-12-05 | 13.66 | $15.38 | 339100 |
| 2024-12-04 | 14.13 | $15.57 | 307786 |
| 2024-12-03 | 14.63 | $15.54 | 382522 |
| 2024-12-02 | 15.15 | $15.75 | 306500 |
| 2024-11-29 | 15.53 | $15.66 | 215800 |
| 2024-11-27 | 16.29 | $15.56 | 401307 |
| 2024-11-26 | 16.73 | $15.40 | 493795 |
| 2024-11-25 | 16.96 | $15.34 | 229636 |
| 2024-11-22 | 16.98 | $15.26 | 310800 |
| 2024-11-21 | 16.51 | $15.14 | 231588 |
| 2024-11-20 | 15.72 | $15.02 | 326437 |
| 2024-11-19 | 14.65 | $15.04 | 313945 |
| 2024-11-18 | 13.62 | $15.22 | 189031 |
| 2024-11-15 | 12.74 | $15.26 | 602520 |
| 2024-11-14 | 11.82 | $15.58 | 277900 |
| 2024-11-13 | 12.27 | $15.73 | 277828 |
| 2024-11-12 | 12.58 | $15.84 | 266606 |
| 2024-11-11 | 12.32 | $16.03 | 241323 |
| 2024-11-08 | 11.42 | $15.96 | 142900 |
| 2024-11-07 | 10.79 | $15.85 | 225400 |
| 2024-11-06 | 10.30 | $15.83 | 239400 |
| 2024-11-05 | 9.81 | $15.70 | 277400 |
| 2024-11-04 | 9.86 | $15.62 | 214616 |
| 2024-11-01 | 9.91 | $15.79 | 280514 |
| 2024-10-31 | 9.96 | $15.43 | 227300 |
| 2024-10-30 | 9.56 | $15.52 | 184700 |
| 2024-10-29 | 9.29 | $15.50 | 234500 |
| 2024-10-28 | 9.01 | $15.55 | 228800 |
| 2024-10-25 | 9.03 | $15.54 | 149400 |
| 2024-10-24 | 8.85 | $15.52 | 201001 |
| 2024-10-23 | 8.82 | $15.53 | 200900 |
| 2024-10-22 | 8.79 | $15.70 | 151809 |
| 2024-10-21 | 9.19 | $15.67 | 144100 |
| 2024-10-18 | 9.52 | $15.70 | 115900 |
| 2024-10-17 | 10.01 | $15.67 | 165239 |
| 2024-10-16 | 10.52 | $15.84 | 208600 |
| 2024-10-15 | 10.60 | $15.80 | 218100 |
| 2024-10-14 | 10.74 | $15.91 | 165536 |
| 2024-10-11 | 10.55 | $15.79 | 170605 |
| 2024-10-10 | 10.63 | $15.71 | 98600 |
| 2024-10-09 | 11.09 | $15.74 | 151510 |
| 2024-10-08 | 11.32 | $15.70 | 126900 |
| 2024-10-07 | 11.57 | $15.75 | 178400 |
| 2024-10-04 | 11.82 | $15.89 | 222549 |
| 2024-10-03 | 12.33 | $15.76 | 180332 |
| 2024-10-02 | 12.91 | $15.81 | 125200 |
| 2024-10-01 | 13.53 | $15.89 | 385300 |
| 2024-09-30 | 14.23 | $15.84 | 290418 |
| 2024-09-27 | 14.98 | $15.76 | 271300 |
| 2024-09-26 | 15.70 | $15.79 | 188700 |
| 2024-09-25 | 16.32 | $15.72 | 178200 |
| 2024-09-24 | 16.98 | $15.83 | 178327 |
| 2024-09-23 | 17.39 | $16.02 | 101700 |
| 2024-09-20 | 17.34 | $16.01 | 163203 |
| 2024-09-19 | 17.29 | $16.12 | 231200 |
| 2024-09-18 | 16.76 | $15.93 | 165900 |
| 2024-09-17 | 16.65 | $15.87 | 173300 |
| 2024-09-16 | 16.60 | $15.83 | 126300 |
| 2024-09-13 | 16.69 | $16.05 | 168800 |
| 2024-09-12 | 16.20 | $15.96 | 125733 |
| 2024-09-11 | 15.72 | $16.04 | 164100 |
| 2024-09-10 | 15.37 | $15.95 | 219428 |
| 2024-09-09 | 14.72 | $16.03 | 229400 |
| 2024-09-06 | 14.22 | $15.77 | 164126 |
| 2024-09-05 | 13.93 | $15.86 | 223725 |
| 2024-09-04 | 13.39 | $16.02 | 313700 |
| 2024-09-03 | 12.76 | $15.93 | 204100 |
| 2024-08-30 | 12.47 | $16.06 | 194935 |
| 2024-08-29 | 11.90 | $16.07 | 217742 |
| 2024-08-28 | 11.44 | $15.92 | 128901 |
| 2024-08-27 | 11.16 | $15.99 | 290900 |
| 2024-08-26 | 10.68 | $16.08 | 145301 |
| 2024-08-23 | 10.17 | $15.91 | 145700 |
| 2024-08-22 | 10.23 | $15.80 | 110215 |
| 2024-08-21 | 10.29 | $15.91 | 175500 |
| 2024-08-20 | 10.47 | $15.66 | 148411 |
| 2024-08-19 | 11.00 | $15.72 | 119727 |
| 2024-08-16 | 11.45 | $15.56 | 126600 |
| 2024-08-15 | 11.97 | $15.64 | 171800 |
| 2024-08-14 | 12.54 | $15.91 | 138800 |
| 2024-08-13 | 12.51 | $15.94 | 220600 |
| 2024-08-12 | 12.28 | $15.81 | 227105 |
| 2024-08-09 | 12.35 | $15.85 | 172624 |
| 2024-08-08 | 12.48 | $15.83 | 262731 |
| 2024-08-07 | 12.73 | $15.46 | 216400 |
| 2024-08-06 | 13.30 | $15.54 | 242940 |
| 2024-08-05 | 13.97 | $15.39 | 293441 |
| 2024-08-02 | 14.37 | $15.81 | 221703 |
| 2024-08-01 | 14.53 | $16.07 | 428419 |
| 2024-07-31 | 14.09 | $15.96 | 295738 |
| 2024-07-30 | 13.85 | $15.78 | 285019 |
| 2024-07-29 | 14.19 | $15.53 | 188112 |
| 2024-07-26 | 14.68 | $15.68 | 183700 |
| 2024-07-25 | 14.89 | $15.68 | 228223 |
| 2024-07-24 | 15.08 | $15.64 | 213900 |
| 2024-07-23 | 15.27 | $15.75 | 194802 |
| 2024-07-22 | 14.90 | $15.81 | 148500 |
| 2024-07-19 | 14.68 | $15.70 | 1.3M |
| 2024-07-18 | 14.51 | $15.59 | 272200 |
| 2024-07-17 | 14.24 | $15.92 | 285100 |
| 2024-07-16 | 13.07 | $16.01 | 375800 |
| 2024-07-15 | 11.84 | $15.88 | 608700 |
| 2024-07-12 | 10.86 | $15.69 | 212000 |
| 2024-07-11 | 10.06 | $15.59 | 213900 |
| 2024-07-10 | 9.59 | $15.30 | 218125 |
| 2024-07-09 | 9.75 | $15.25 | 201900 |
| 2024-07-08 | 9.91 | $15.19 | 176000 |
| 2024-07-05 | 10.06 | $15.21 | 187800 |
| 2024-07-03 | 10.56 | $15.22 | 93200 |
| 2024-07-02 | 10.97 | $15.28 | 220000 |
| 2024-07-01 | 11.40 | $15.40 | 411211 |
| 2024-06-28 | 11.56 | $15.36 | 379400 |
| 2024-06-27 | 11.82 | $15.26 | 320600 |
| 2024-06-26 | 12.23 | $15.04 | 376847 |
| 2024-06-25 | 12.10 | $14.98 | 207133 |
| 2024-06-24 | 12.11 | $15.10 | 258331 |
| 2024-06-21 | 12.25 | $14.96 | 195400 |
| 2024-06-20 | 12.08 | $14.90 | 219300 |
| 2024-06-18 | 11.90 | $15.02 | 191300 |
| 2024-06-17 | 11.88 | $15.07 | 205800 |
| 2024-06-14 | 12.02 | $15.20 | 132700 |
| 2024-06-13 | 12.44 | $15.46 | 154300 |
| 2024-06-12 | 12.73 | $15.50 | 293300 |
| 2024-06-11 | 12.66 | $15.46 | 127500 |
| 2024-06-10 | 13.06 | $15.41 | 149500 |
| 2024-06-07 | 13.58 | $15.32 | 108200 |
| 2024-06-06 | 14.23 | $15.38 | 156700 |
| 2024-06-05 | 14.71 | $15.40 | 217337 |
| 2024-06-04 | 15.28 | $15.23 | 232300 |
| 2024-06-03 | 15.75 | $15.42 | 230221 |
| 2024-05-31 | 16.19 | $15.27 | 195131 |
| 2024-05-30 | 16.86 | $15.15 | 250800 |
| 2024-05-29 | 17.46 | $14.96 | 241410 |
| 2024-05-28 | 17.80 | $15.11 | 322100 |
| 2024-05-24 | 18.57 | $15.16 | 359342 |
| 2024-05-23 | 19.43 | $15.10 | 317310 |
| 2024-05-22 | 20.34 | $15.32 | 360200 |
| 2024-05-21 | 21.08 | $15.41 | 396649 |
| 2024-05-20 | 21.51 | $15.51 | 704400 |
| 2024-05-17 | 21.85 | $15.10 | 160509 |
| 2024-05-16 | 22.44 | $15.11 | 289700 |
| 2024-05-15 | 23.06 | $15.15 | 353723 |
| 2024-05-14 | 23.74 | $14.99 | 208800 |
| 2024-05-13 | 24.28 | $15.05 | 141900 |
| 2024-05-10 | 25.05 | $15.21 | 156943 |
| 2024-05-09 | 26.09 | $15.20 | 146700 |
| 2024-05-08 | 27.11 | $15.13 | 180000 |
| 2024-05-07 | 28.08 | $15.21 | 186000 |
| 2024-05-06 | 29.24 | $15.20 | 245100 |
| 2024-05-03 | 30.43 | $15.10 | 160300 |
| 2024-05-02 | 31.39 | $14.84 | 190444 |
| 2024-05-01 | 31.78 | $14.76 | 273100 |
| 2024-04-30 | 32.19 | $14.45 | 410300 |
| 2024-04-29 | 31.97 | $14.69 | 194607 |
| 2024-04-26 | 32.13 | $14.73 | 240823 |
| 2024-04-25 | 31.95 | $14.58 | 201107 |
| 2024-04-24 | 31.29 | $14.69 | 296100 |
| 2024-04-23 | 30.90 | $14.77 | 173600 |
| 2024-04-22 | 30.49 | $14.58 | 268600 |
| 2024-04-19 | 29.24 | $14.44 | 160500 |
| 2024-04-18 | 27.80 | $14.51 | 132000 |
| 2024-04-17 | 26.42 | $14.65 | 227845 |
| 2024-04-16 | 25.11 | $14.76 | 183602 |
| 2024-04-15 | 23.82 | $14.74 | 280444 |
| 2024-04-12 | 22.48 | $15.09 | 224450 |
| 2024-04-11 | 21.56 | $15.52 | 152642 |
| 2024-04-10 | 21.42 | $15.51 | 171941 |
| 2024-04-09 | 21.27 | $15.73 | 198200 |
| 2024-04-08 | 21.55 | $15.68 | 246807 |
| 2024-04-05 | 21.86 | $15.83 | 148828 |
| 2024-04-04 | 22.32 | $15.80 | 270709 |
| 2024-04-03 | 22.99 | $15.81 | 591547 |
| 2024-04-02 | 23.59 | $15.91 | 208907 |
| 2024-04-01 | 24.65 | $16.34 | 439900 |
| 2024-03-28 | 24.81 | $16.39 | 608800 |
| 2024-03-27 | 24.98 | $16.29 | 226900 |
| 2024-03-26 | 25.66 | $16.15 | 493500 |
| 2024-03-25 | 26.38 | $16.29 | 251128 |
| 2024-03-22 | 27.29 | $16.27 | 280400 |
| 2024-03-21 | 28.30 | $16.26 | 202600 |
| 2024-03-20 | 29.36 | $16.11 | 283419 |
| 2024-03-19 | 30.87 | $16.10 | 150700 |
| 2024-03-18 | 32.25 | $16.16 | 193000 |
| 2024-03-15 | 33.60 | $16.13 | 221800 |
| 2024-03-14 | 35.06 | $16.18 | 170700 |
| 2024-03-13 | 36.37 | $16.37 | 309400 |
| 2024-03-12 | 37.01 | $16.40 | 249004 |
| 2024-03-11 | 37.95 | $16.46 | 220044 |
| 2024-03-08 | 38.48 | $16.54 | 170341 |
| 2024-03-07 | 39.03 | $16.43 | 197331 |
| 2024-03-06 | 39.74 | $16.32 | 254300 |
| 2024-03-05 | 40.81 | $16.23 | 553900 |
| 2024-03-04 | 41.94 | $16.50 | 442443 |
| 2024-03-01 | 41.77 | $16.51 | 390600 |
| 2024-02-29 | 41.65 | $16.31 | 487200 |
| 2024-02-28 | 41.56 | $16.48 | 262209 |
| 2024-02-27 | 40.81 | $16.50 | 261410 |
| 2024-02-26 | 40.02 | $16.32 | 326835 |
| 2024-02-23 | 39.35 | $16.29 | 279835 |
| 2024-02-22 | 38.72 | $16.20 | 396963 |
| 2024-02-21 | 38.24 | $16.00 | 341600 |
| 2024-02-20 | 37.91 | $15.96 | 499004 |
| 2024-02-16 | 37.82 | $15.87 | 255123 |
| 2024-02-15 | 37.83 | $15.82 | 300000 |
| 2024-02-14 | 37.96 | $15.71 | 288563 |
| 2024-02-13 | 38.26 | $15.73 | 449800 |
| 2024-02-12 | 38.53 | $16.11 | 351500 |
| 2024-02-09 | 37.37 | $15.98 | 361800 |
| 2024-02-08 | 36.34 | $15.86 | 323846 |
| 2024-02-07 | 35.42 | $15.84 | 353249 |
| 2024-02-06 | 34.50 | $15.73 | 344000 |
| 2024-02-05 | 33.71 | $15.63 | 267728 |
| 2024-02-02 | 33.08 | $15.53 | 304814 |
| 2024-02-01 | 32.27 | $15.65 | 382300 |
| 2024-01-31 | 31.41 | $15.41 | 483700 |
| 2024-01-30 | 30.70 | $15.43 | 224941 |
| 2024-01-29 | 29.76 | $15.49 | 577044 |
| 2024-01-26 | 28.83 | $15.31 | 799100 |
| 2024-01-25 | 28.10 | $15.17 | 469000 |
| 2024-01-24 | 27.72 | $15.07 | 451813 |
| 2024-01-23 | 27.36 | $15.10 | 274400 |
| 2024-01-22 | 27.09 | $15.05 | 330020 |
| 2024-01-19 | 26.81 | $14.94 | 485633 |
| 2024-01-18 | 26.85 | $14.91 | 413100 |
| 2024-01-17 | 26.89 | $14.92 | 311600 |
| 2024-01-16 | 26.93 | $15.00 | 339614 |
| 2024-01-12 | 26.43 | $15.13 | 469300 |
| 2024-01-11 | 25.35 | $15.16 | 463300 |
| 2024-01-10 | 24.37 | $15.24 | 480724 |
| 2024-01-09 | 23.34 | $15.05 | 343900 |
| 2024-01-08 | 22.60 | $15.01 | 325100 |
| 2024-01-05 | 21.98 | $14.76 | 361500 |
| 2024-01-04 | 21.73 | $14.77 | 401500 |
| 2024-01-03 | 21.57 | $14.65 | 526736 |
| 2024-01-02 | 21.66 | $14.70 | 419629 |
| 2023-12-29 | 21.68 | $14.65 | 1.2M |
| 2023-12-28 | 21.70 | $14.69 | 982003 |
| 2023-12-27 | 21.35 | $14.78 | 956200 |
| 2023-12-26 | 20.68 | $14.82 | 667300 |
| 2023-12-22 | 20.05 | $14.71 | 857844 |
| 2023-12-21 | 19.52 | $14.58 | 878342 |
| 2023-12-20 | 19.27 | $14.42 | 979814 |
| 2023-12-19 | 19.01 | $14.72 | 1.1M |
| 2023-12-18 | 17.96 | $14.62 | 885300 |
| 2023-12-15 | 17.09 | $14.53 | 725332 |
| 2023-12-14 | 16.30 | $14.63 | 929011 |
| 2023-12-13 | 15.07 | $14.58 | 876870 |
| 2023-12-12 | 14.05 | $14.26 | 856749 |
| 2023-12-11 | 13.62 | $14.21 | 786825 |
| 2023-12-08 | 13.23 | $14.18 | 575200 |
| 2023-12-07 | 12.83 | $14.21 | 680908 |
| 2023-12-06 | 12.44 | $14.15 | 667617 |
| 2023-12-05 | 12.20 | $14.09 | 602200 |
| 2023-12-04 | 12.07 | $14.14 | 514600 |
| 2023-12-01 | 11.94 | $14.07 | 445923 |
| 2023-11-30 | 11.96 | $13.91 | 533942 |
| 2023-11-29 | 12.31 | $13.82 | 509233 |
| 2023-11-28 | 12.83 | $13.73 | 607400 |
| 2023-11-27 | 13.38 | $13.86 | 573300 |
| 2023-11-24 | 13.77 | $13.82 | 483500 |
| 2023-11-22 | 14.43 | $13.80 | 531920 |
| 2023-11-21 | 14.88 | $13.78 | 547139 |
| 2023-11-20 | 15.37 | $13.79 | 503025 |
| 2023-11-17 | 16.08 | $13.57 | 586100 |
| 2023-11-16 | 16.76 | $13.57 | 405800 |
| 2023-11-15 | 17.46 | $13.59 | 621900 |
| 2023-11-14 | 18.26 | $13.62 | 739900 |
| 2023-11-13 | 19.04 | $13.46 | 267000 |
| 2023-11-10 | 19.41 | $13.39 | 305906 |
| 2023-11-09 | 19.48 | $13.37 | 657900 |
| 2023-11-08 | 19.68 | $13.68 | 405421 |
| 2023-11-07 | 20.45 | $13.76 | 303754 |
| 2023-11-06 | 21.27 | $13.75 | 456515 |
| 2023-11-03 | 22.32 | $13.75 | 370700 |
| 2023-11-02 | 23.32 | $13.40 | 430381 |
| 2023-11-01 | 23.45 | $13.18 | 632646 |
| 2023-10-31 | 22.95 | $13.09 | 513900 |
| 2023-10-30 | 22.31 | $13.02 | 570021 |
| 2023-10-27 | 21.70 | $13.26 | 471132 |
| 2023-10-26 | 21.37 | $13.26 | 448447 |
| 2023-10-25 | 21.09 | $13.35 | 662034 |
| 2023-10-24 | 20.93 | $13.50 | 371210 |
| 2023-10-23 | 20.90 | $13.43 | 673406 |
| 2023-10-20 | 20.87 | $13.72 | 505300 |
| 2023-10-19 | 21.33 | $13.80 | 430420 |
| 2023-10-18 | 21.97 | $14.05 | 528000 |
| 2023-10-17 | 23.05 | $14.14 | 404200 |
| 2023-10-16 | 24.17 | $14.20 | 551344 |
| 2023-10-13 | 25.37 | $14.07 | 472800 |
| 2023-10-12 | 26.40 | $14.10 | 598800 |
| 2023-10-11 | 27.65 | $14.18 | 454200 |
| 2023-10-10 | 29.08 | $14.27 | 412800 |
| 2023-10-09 | 30.59 | $14.11 | 310900 |
| 2023-10-06 | 31.70 | $14.07 | 444243 |
| 2023-10-05 | 32.87 | $13.89 | 426500 |
| 2023-10-04 | 33.63 | $13.86 | 479700 |
| 2023-10-03 | 34.59 | $14.08 | 455120 |
| 2023-10-02 | 35.92 | $14.28 | 402400 |
| 2023-09-29 | 37.66 | $14.41 | 693100 |
| 2023-09-28 | 39.45 | $14.44 | 514700 |
| 2023-09-27 | 38.86 | $14.36 | 567316 |
| 2023-09-26 | 38.15 | $14.26 | 774420 |
| 2023-09-25 | 37.09 | $14.28 | 450200 |
| 2023-09-22 | 35.98 | $14.14 | 476400 |
| 2023-09-21 | 34.38 | $14.20 | 709315 |
| 2023-09-20 | 32.78 | $14.34 | 746400 |
| 2023-09-19 | 31.20 | $14.31 | 794747 |
| 2023-09-18 | 29.40 | $14.33 | 523900 |
| 2023-09-15 | 27.53 | $14.27 | 798219 |
| 2023-09-14 | 25.57 | $14.51 | 800737 |
| 2023-09-13 | 23.69 | $14.87 | 575017 |
| 2023-09-12 | 22.13 | $14.87 | 1.0M |
| 2023-09-11 | 20.48 | $14.99 | 671346 |
| 2023-09-08 | 19.30 | $15.25 | 124706 |
| 2023-09-07 | 18.63 | $15.36 | 319519 |
| 2023-09-06 | 17.93 | $15.38 | 321800 |
| 2023-09-05 | 17.35 | $15.48 | 335945 |
| 2023-09-01 | 17.12 | $15.66 | 355344 |
| 2023-08-31 | 16.75 | $15.45 | 318110 |
| 2023-08-30 | 16.36 | $15.56 | 271147 |
| 2023-08-29 | 16.25 | $15.57 | 248433 |
| 2023-08-28 | 15.99 | $15.44 | 154111 |
| 2023-08-25 | 15.35 | $15.48 | 142909 |
| 2023-08-24 | 14.44 | $15.33 | 206100 |
| 2023-08-23 | 13.52 | $15.44 | 185022 |
| 2023-08-22 | 12.79 | $15.46 | 240600 |
| 2023-08-21 | 11.78 | $15.41 | 165200 |
| 2023-08-18 | 10.36 | $15.32 | 471713 |
| 2023-08-17 | 8.86 | $15.54 | 226600 |
| 2023-08-16 | 7.79 | $15.66 | 183439 |
| 2023-08-15 | 6.92 | $15.89 | 188600 |
| 2023-08-14 | 6.65 | $16.04 | 118400 |
| 2023-08-11 | 6.36 | $16.07 | 143133 |
| 2023-08-10 | 6.39 | $16.10 | 204600 |
| 2023-08-09 | 6.51 | $16.00 | 219949 |
| 2023-08-08 | 6.25 | $16.07 | 367646 |
| 2023-08-07 | 6.26 | $16.15 | 297819 |
| 2023-08-04 | 6.52 | $16.11 | 222874 |
| 2023-08-03 | 6.65 | $16.27 | 294082 |
| 2023-08-02 | 6.91 | $16.32 | 213842 |
| 2023-08-01 | 6.97 | $16.37 | 266529 |
| 2023-07-31 | 7.22 | $16.34 | 439600 |
| 2023-07-28 | 7.39 | $16.29 | 310311 |
| 2023-07-27 | 7.30 | $16.07 | 277412 |
| 2023-07-26 | 7.21 | $16.11 | 271100 |
| 2023-07-25 | 6.74 | $16.14 | 284700 |
| 2023-07-24 | 6.41 | $16.23 | 192900 |
| 2023-07-21 | 6.34 | $16.30 | 145300 |
| 2023-07-20 | 6.48 | $16.30 | 148100 |
| 2023-07-19 | 6.63 | $16.35 | 246006 |
| 2023-07-18 | 6.91 | $16.28 | 245500 |
| 2023-07-17 | 6.98 | $16.31 | 196830 |
| 2023-07-14 | 7.25 | $16.22 | 214412 |
| 2023-07-13 | 7.17 | $16.15 | 183424 |
| 2023-07-12 | 7.21 | $16.36 | 274902 |
| 2023-07-11 | 7.27 | $16.38 | 186707 |
| 2023-07-10 | 7.37 | $16.42 | 197100 |
| 2023-07-07 | 7.62 | $16.19 | 182400 |
| 2023-07-06 | 7.80 | $16.22 | 192635 |
| 2023-07-05 | 7.91 | $16.37 | 186118 |
| 2023-07-03 | 8.04 | $16.38 | 150800 |
| 2023-06-30 | 8.21 | $16.42 | 314300 |
| 2023-06-29 | 8.08 | $16.31 | 209248 |
| 2023-06-28 | 8.37 | $16.29 | 180646 |
| 2023-06-27 | 8.79 | $16.14 | 180600 |
| 2023-06-26 | 8.85 | $16.21 | 205549 |
| 2023-06-23 | 8.98 | $16.23 | 200214 |
| 2023-06-22 | 9.36 | $16.35 | 190506 |
| 2023-06-21 | 9.76 | $16.20 | 349348 |
| 2023-06-20 | 9.89 | $16.27 | 234300 |
| 2023-06-16 | 10.04 | $16.27 | 263900 |
| 2023-06-15 | 10.44 | $16.21 | 242824 |
| 2023-06-14 | 10.52 | $16.08 | 360431 |
| 2023-06-13 | 10.61 | $16.38 | 503100 |
| 2023-06-12 | 10.84 | $16.39 | 155400 |
| 2023-06-09 | 11.38 | $16.26 | 147616 |
| 2023-06-08 | 11.86 | $16.27 | 176144 |
| 2023-06-07 | 12.15 | $16.14 | 272207 |
| 2023-06-06 | 12.57 | $16.19 | 323200 |
| 2023-06-05 | 12.98 | $16.24 | 165416 |
| 2023-06-02 | 13.65 | $16.21 | 156300 |
| 2023-06-01 | 14.13 | $15.98 | 172400 |
| 2023-05-31 | 13.93 | $15.75 | 218500 |
| 2023-05-30 | 12.86 | $15.70 | 335020 |
| 2023-05-26 | 11.85 | $15.83 | 150600 |
| 2023-05-25 | 10.87 | $15.79 | 211200 |
| 2023-05-24 | 9.84 | $15.97 | 249744 |
| 2023-05-23 | 9.14 | $16.12 | 168837 |
| 2023-05-22 | 8.95 | $16.27 | 131200 |
| 2023-05-19 | 8.98 | $16.19 | 249213 |
| 2023-05-18 | 9.02 | $16.15 | 148248 |
| 2023-05-17 | 8.99 | $16.21 | 177216 |
| 2023-05-16 | 8.74 | $16.16 | 171800 |
| 2023-05-15 | 8.62 | $16.23 | 122240 |
| 2023-05-12 | 8.47 | $16.12 | 132700 |
| 2023-05-11 | 8.42 | $16.32 | 119537 |
| 2023-05-10 | 8.81 | $16.37 | 133820 |
| 2023-05-09 | 9.26 | $16.32 | 154449 |
| 2023-05-08 | 9.64 | $16.39 | 175800 |
| 2023-05-05 | 10.13 | $16.41 | 235235 |
| 2023-05-04 | 10.65 | $16.24 | 222300 |
| 2023-05-03 | 10.92 | $16.33 | 226800 |
| 2023-05-02 | 11.21 | $16.33 | 279645 |
| 2023-05-01 | 11.67 | $16.44 | 179249 |
| 2023-04-28 | 12.14 | $16.25 | 216200 |
| 2023-04-27 | 12.41 | $16.14 | 279029 |
| 2023-04-26 | 12.09 | $16.10 | 225700 |
| 2023-04-25 | 11.87 | $16.31 | 180627 |
| 2023-04-24 | 12.09 | $16.51 | 120900 |
| 2023-04-21 | 12.58 | $16.44 | 121907 |
| 2023-04-20 | 13.02 | $16.43 | 105864 |
| 2023-04-19 | 13.49 | $16.54 | 175300 |
| 2023-04-18 | 13.99 | $16.47 | 212100 |
| 2023-04-17 | 14.71 | $16.56 | 218508 |
| 2023-04-14 | 15.40 | $16.62 | 188603 |
| 2023-04-13 | 15.94 | $16.68 | 271246 |
| 2023-04-12 | 16.61 | $16.73 | 269335 |
| 2023-04-11 | 16.30 | $16.80 | 270910 |
| 2023-04-10 | 15.98 | $16.81 | 340600 |
| 2023-04-06 | 15.67 | $16.60 | 189600 |
| 2023-04-05 | 15.75 | $16.54 | 345642 |
| 2023-04-04 | 15.96 | $16.49 | 307125 |
| 2023-04-03 | 16.13 | $16.76 | 235211 |
| 2023-03-31 | 15.86 | $16.71 | 2.6M |
| 2023-03-30 | 15.67 | $16.19 | 272500 |
| 2023-03-29 | 16.21 | $15.93 | 360200 |
| 2023-03-28 | 17.02 | $15.74 | 497600 |
| 2023-03-27 | 17.70 | $15.76 | 351930 |
| 2023-03-24 | 18.00 | $15.38 | 284504 |
| 2023-03-23 | 17.35 | $15.22 | 317900 |
| 2023-03-22 | 16.77 | $15.57 | 299200 |
| 2023-03-21 | 16.71 | $15.56 | 232529 |
| 2023-03-20 | 16.51 | $15.45 | 319100 |
| 2023-03-17 | 16.09 | $15.29 | 351100 |
| 2023-03-16 | 15.64 | $15.57 | 284800 |
| 2023-03-15 | 15.34 | $15.41 | 475215 |
| 2023-03-14 | 14.49 | $15.54 | 282546 |
| 2023-03-13 | 13.96 | $15.56 | 295532 |
| 2023-03-10 | 13.32 | $15.45 | 822710 |
| 2023-03-09 | 12.75 | $15.68 | 500141 |
| 2023-03-08 | 12.67 | $15.86 | 215346 |
| 2023-03-07 | 12.87 | $15.94 | 287501 |
| 2023-03-06 | 13.36 | $16.16 | 213200 |
| 2023-03-03 | 13.85 | $16.18 | 203300 |
| 2023-03-02 | 14.58 | $15.90 | 408544 |
| 2023-03-01 | 14.62 | $15.86 | 383200 |
| 2023-02-28 | 14.76 | $15.91 | 357210 |
| 2023-02-27 | 14.95 | $15.87 | 203331 |
| 2023-02-24 | 14.96 | $15.77 | 291202 |
| 2023-02-23 | 14.53 | $15.95 | 217900 |
| 2023-02-22 | 14.30 | $15.96 | 181500 |
| 2023-02-21 | 14.26 | $16.01 | 179400 |
| 2023-02-17 | 14.33 | $16.35 | 336170 |
| 2023-02-16 | 14.94 | $16.46 | 408500 |
| 2023-02-15 | 15.59 | $16.38 | 308243 |
| 2023-02-14 | 15.68 | $16.26 | 377446 |
| 2023-02-13 | 15.84 | $16.41 | 290800 |
| 2023-02-10 | 16.42 | $16.36 | 179800 |
| 2023-02-09 | 16.80 | $16.37 | 150300 |
| 2023-02-08 | 17.35 | $16.63 | 204700 |
| 2023-02-07 | 17.94 | $16.77 | 408900 |
| 2023-02-06 | 18.59 | $16.63 | 310120 |
| 2023-02-03 | 18.94 | $16.99 | 339000 |
| 2023-02-02 | 18.62 | $16.84 | 373500 |
| 2023-02-01 | 18.06 | $16.80 | 361300 |
| 2023-01-31 | 17.68 | $16.59 | 491521 |
| 2023-01-30 | 17.55 | $16.51 | 396100 |
| 2023-01-27 | 17.41 | $16.71 | 302700 |
| 2023-01-26 | 16.93 | $16.61 | 467900 |
| 2023-01-25 | 16.48 | $16.60 | 351800 |
| 2023-01-24 | 16.10 | $16.49 | 371437 |
| 2023-01-23 | 15.64 | $16.59 | 480600 |
| 2023-01-20 | 14.73 | $16.51 | 338816 |
| 2023-01-19 | 13.99 | $16.34 | 356106 |
| 2023-01-18 | 13.41 | $16.24 | 353535 |
| 2023-01-17 | 12.71 | $16.28 | 360747 |
| 2023-01-13 | 11.97 | $16.26 | 332338 |
| 2023-01-12 | 11.38 | $16.21 | 358800 |
| 2023-01-11 | 10.83 | $16.32 | 243700 |
| 2023-01-10 | 10.16 | $16.09 | 399800 |
| 2023-01-09 | 9.71 | $15.95 | 464508 |
| 2023-01-06 | 9.22 | $16.04 | 371700 |
| 2023-01-05 | 8.90 | $15.87 | 357229 |
| 2023-01-04 | 8.92 | $15.91 | 402300 |
| 2023-01-03 | 8.95 | $15.69 | 298300 |
| 2022-12-30 | 9.19 | $15.43 | 1.1M |
| 2022-12-29 | 9.21 | $15.38 | 1.0M |
| 2022-12-28 | 8.95 | $15.16 | 1.4M |
| 2022-12-27 | 8.68 | $15.44 | 1.0M |
| 2022-12-23 | 8.84 | $15.64 | 627267 |
| 2022-12-22 | 9.17 | $15.70 | 864539 |
| 2022-12-21 | 9.62 | $15.50 | 822100 |
| 2022-12-20 | 10.01 | $15.32 | 1.1M |
| 2022-12-19 | 10.00 | $15.37 | 1.1M |
| 2022-12-16 | 10.07 | $15.49 | 685103 |
| 2022-12-15 | 10.23 | $15.68 | 635132 |
| 2022-12-14 | 10.70 | $16.05 | 918230 |
| 2022-12-13 | 10.75 | $16.03 | 973300 |
| 2022-12-12 | 10.58 | $16.02 | 515200 |
| 2022-12-09 | 10.97 | $15.87 | 443700 |
| 2022-12-08 | 11.37 | $15.99 | 567400 |
| 2022-12-07 | 11.73 | $15.92 | 886131 |
| 2022-12-06 | 12.12 | $16.07 | 532035 |
| 2022-12-05 | 12.18 | $16.27 | 506700 |
| 2022-12-02 | 11.74 | $16.53 | 488320 |
| 2022-12-01 | 11.27 | $16.43 | 443900 |
| 2022-11-30 | 10.43 | $16.30 | 551200 |
| 2022-11-29 | 9.63 | $15.87 | 364435 |
| 2022-11-28 | 9.33 | $15.88 | 510308 |
| 2022-11-25 | 9.01 | $15.99 | 205200 |
| 2022-11-23 | 8.81 | $15.73 | 378000 |
| 2022-11-22 | 8.85 | $15.65 | 471446 |
| 2022-11-21 | 9.16 | $15.44 | 528832 |
| 2022-11-18 | 9.44 | $15.32 | 411800 |
| 2022-11-17 | 9.72 | $15.25 | 474854 |
| 2022-11-16 | 9.73 | $15.23 | 732100 |
| 2022-11-15 | 10.17 | $15.51 | 637400 |
| 2022-11-14 | 10.46 | $15.66 | 351100 |
| 2022-11-11 | 10.34 | $15.86 | 461000 |
| 2022-11-10 | 10.18 | $15.74 | 333400 |
| 2022-11-09 | 10.14 | $15.18 | 244627 |
| 2022-11-08 | 10.57 | $15.30 | 513329 |
| 2022-11-07 | 11.12 | $15.33 | 376700 |
| 2022-11-04 | 11.65 | $15.26 | 345000 |
| 2022-11-03 | 12.22 | $15.15 | 366300 |
| 2022-11-02 | 12.64 | $15.37 | 415200 |
| 2022-11-01 | 13.25 | $15.58 | 377621 |
| 2022-10-31 | 13.64 | $15.60 | 497236 |
| 2022-10-28 | 13.99 | $15.74 | 281900 |
| 2022-10-27 | 14.56 | $15.33 | 475200 |
| 2022-10-26 | 15.25 | $15.53 | 402000 |
| 2022-10-25 | 15.98 | $15.19 | 326904 |
| 2022-10-24 | 16.23 | $14.82 | 426347 |
| 2022-10-21 | 16.10 | $14.80 | 287000 |
| 2022-10-20 | 15.69 | $14.50 | 455300 |
| 2022-10-19 | 15.30 | $14.76 | 403046 |
| 2022-10-18 | 15.03 | $15.07 | 442026 |
| 2022-10-17 | 15.18 | $14.90 | 426200 |
| 2022-10-14 | 15.12 | $14.81 | 569523 |
| 2022-10-13 | 14.82 | $14.82 | 362100 |
| 2022-10-12 | 14.38 | $14.85 | 387114 |
| 2022-10-11 | 14.29 | $14.84 | 412004 |
| 2022-10-10 | 14.19 | $14.80 | 413600 |
| 2022-10-07 | 14.26 | $15.14 | 302311 |
| 2022-10-06 | 14.71 | $15.47 | 379913 |
| 2022-10-05 | 15.31 | $15.76 | 321400 |
| 2022-10-04 | 15.95 | $15.61 | 405519 |
| 2022-10-03 | 16.52 | $15.26 | 246705 |
| 2022-09-30 | 16.79 | $14.93 | 365427 |
| 2022-09-29 | 17.08 | $14.91 | 311213 |
| 2022-09-28 | 16.94 | $15.23 | 393404 |
| 2022-09-27 | 16.80 | $14.59 | 575437 |
| 2022-09-26 | 15.87 | $14.56 | 758800 |
| 2022-09-23 | 14.88 | $14.65 | 680816 |
| 2022-09-22 | 13.85 | $15.09 | 400000 |
| 2022-09-21 | 13.33 | $15.35 | 421143 |
| 2022-09-20 | 13.09 | $15.42 | 413100 |
| 2022-09-19 | 12.40 | $15.60 | 434716 |
| 2022-09-16 | 11.85 | $15.98 | 273811 |
| 2022-09-15 | 11.57 | $16.16 | 336100 |
| 2022-09-14 | 11.50 | $16.18 | 328300 |
| 2022-09-13 | 11.15 | $16.30 | 192513 |
| 2022-09-12 | 10.99 | $16.89 | 287849 |
| 2022-09-09 | 11.56 | $16.93 | 255000 |
| 2022-09-08 | 12.14 | $16.92 | 304635 |
| 2022-09-07 | 12.63 | $16.44 | 412957 |
| 2022-09-06 | 12.45 | $16.07 | 496000 |
| 2022-09-02 | 12.33 | $16.38 | 254829 |
| 2022-09-01 | 12.64 | $16.49 | 191713 |
| 2022-08-31 | 12.70 | $16.31 | 263713 |
| 2022-08-30 | 12.93 | $16.25 | 264616 |
| 2022-08-29 | 13.00 | $16.36 | 290100 |
| 2022-08-26 | 13.16 | $16.40 | 331600 |
| 2022-08-25 | 13.49 | $17.02 | 165900 |
| 2022-08-24 | 13.78 | $16.94 | 298900 |
| 2022-08-23 | 14.11 | $16.76 | 394605 |
| 2022-08-22 | 14.83 | $16.65 | 323200 |
| 2022-08-19 | 15.49 | $16.86 | 207700 |
| 2022-08-18 | 15.92 | $17.00 | 367114 |
| 2022-08-17 | 16.04 | $17.12 | 359914 |
| 2022-08-16 | 15.96 | $17.63 | 270700 |
| 2022-08-15 | 15.42 | $17.69 | 323000 |
| 2022-08-12 | 14.91 | $17.38 | 230445 |
| 2022-08-11 | 14.64 | $17.31 | 280000 |
| 2022-08-10 | 14.20 | $17.68 | 328800 |
| 2022-08-09 | 13.79 | $17.04 | 296500 |
| 2022-08-08 | 13.77 | $17.37 | 347700 |
| 2022-08-05 | 13.14 | $17.59 | 279312 |
| 2022-08-04 | 12.72 | $17.42 | 274722 |
| 2022-08-03 | 12.34 | $17.37 | 472941 |
| 2022-08-02 | 12.14 | $16.96 | 478500 |
| 2022-08-01 | 12.13 | $16.95 | 468303 |
| 2022-07-29 | 12.27 | $16.99 | 545620 |
| 2022-07-28 | 12.14 | $17.33 | 346600 |
| 2022-07-27 | 12.14 | $17.04 | 209012 |
| 2022-07-26 | 12.41 | $16.84 | 421300 |
| 2022-07-25 | 12.98 | $16.64 | 305031 |
| 2022-07-22 | 13.57 | $16.94 | 355700 |
| 2022-07-21 | 13.79 | $16.91 | 393947 |
| 2022-07-20 | 13.90 | $17.14 | 175700 |
| 2022-07-19 | 13.90 | $16.98 | 356100 |
| 2022-07-18 | 13.96 | $16.42 | 318731 |
| 2022-07-15 | 14.55 | $16.38 | 217232 |
| 2022-07-14 | 15.10 | $16.02 | 395000 |
| 2022-07-13 | 15.39 | $16.35 | 336445 |
| 2022-07-12 | 15.89 | $16.32 | 191200 |
| 2022-07-11 | 16.71 | $16.48 | 455600 |
| 2022-07-08 | 17.34 | $17.06 | 210539 |
| 2022-07-07 | 17.55 | $17.00 | 483144 |
| 2022-07-06 | 17.90 | $17.02 | 274213 |
| 2022-07-05 | 18.26 | $16.87 | 208700 |
| 2022-07-01 | 19.01 | $16.79 | 240900 |
| 2022-06-30 | 19.80 | $16.43 | 450009 |
| 2022-06-29 | 20.72 | $16.31 | 423604 |
| 2022-06-28 | 21.36 | $15.98 | 467402 |
| 2022-06-27 | 22.18 | $16.20 | 270000 |
| 2022-06-24 | 22.91 | $16.18 | 298118 |
| 2022-06-23 | 23.48 | $15.61 | 419847 |
| 2022-06-22 | 23.35 | $15.31 | 339400 |
| 2022-06-21 | 22.99 | $15.28 | 493200 |
| 2022-06-17 | 22.70 | $15.37 | 417500 |
| 2022-06-16 | 22.36 | $15.20 | 470600 |
| 2022-06-15 | 21.79 | $15.68 | 479100 |
| 2022-06-14 | 21.30 | $15.31 | 485419 |
| 2022-06-13 | 20.53 | $15.90 | 740700 |
| 2022-06-10 | 20.20 | $16.40 | 204613 |
| 2022-06-09 | 20.23 | $16.75 | 285000 |
| 2022-06-08 | 20.74 | $17.27 | 277400 |
| 2022-06-07 | 21.67 | $17.29 | 484201 |
| 2022-06-06 | 22.64 | $16.98 | 384100 |
| 2022-06-03 | 23.55 | $16.97 | 239120 |
| 2022-06-02 | 24.75 | $17.08 | 409421 |
| 2022-06-01 | 25.84 | $16.89 | 505506 |
| 2022-05-31 | 26.98 | $16.72 | 753500 |
| 2022-05-27 | 28.12 | $16.77 | 706200 |
| 2022-05-26 | 29.24 | $16.34 | 612201 |
| 2022-05-25 | 29.76 | $15.82 | 679300 |
| 2022-05-24 | 30.03 | $16.04 | 450300 |
| 2022-05-23 | 29.94 | $16.05 | 439200 |
| 2022-05-20 | 29.95 | $15.98 | 443004 |
| 2022-05-19 | 29.97 | $15.97 | 454000 |
| 2022-05-18 | 29.98 | $15.90 | 553109 |
| 2022-05-17 | 30.14 | $16.41 | 569200 |
| 2022-05-16 | 30.19 | $15.54 | 477700 |
| 2022-05-13 | 29.30 | $15.50 | 586544 |
| 2022-05-12 | 28.36 | $15.28 | 587000 |
| 2022-05-11 | 27.10 | $15.21 | 483500 |
| 2022-05-10 | 25.88 | $15.62 | 802829 |
| 2022-05-09 | 24.75 | $15.91 | 480220 |
| 2022-05-06 | 23.69 | $16.99 | 391600 |
| 2022-05-05 | 23.07 | $17.18 | 315165 |
| 2022-05-04 | 22.65 | $18.03 | 324900 |
| 2022-05-03 | 22.41 | $17.55 | 482820 |
| 2022-05-02 | 21.76 | $17.58 | 394800 |
| 2022-04-29 | 20.95 | $17.48 | 435400 |
| 2022-04-28 | 20.33 | $17.70 | 446500 |
| 2022-04-27 | 19.39 | $17.65 | 345800 |
| 2022-04-26 | 18.61 | $17.70 | 378600 |
| 2022-04-25 | 17.88 | $18.29 | 329400 |
| 2022-04-22 | 17.33 | $18.30 | 311389 |
| 2022-04-21 | 16.90 | $18.90 | 287620 |
| 2022-04-20 | 16.90 | $19.12 | 274215 |
| 2022-04-19 | 16.69 | $19.05 | 354500 |
| 2022-04-18 | 16.28 | $18.46 | 541320 |
| 2022-04-14 | 15.75 | $18.86 | 496808 |
| 2022-04-13 | 15.55 | $19.17 | 352500 |
| 2022-04-12 | 15.40 | $19.03 | 371538 |
| 2022-04-11 | 15.27 | $19.28 | 463700 |
| 2022-04-08 | 15.35 | $20.18 | 175244 |
| 2022-04-07 | 16.11 | $20.31 | 277716 |
| 2022-04-06 | 16.92 | $20.08 | 407724 |
| 2022-04-05 | 17.43 | $20.09 | 370343 |
| 2022-04-04 | 18.24 | $20.36 | 386641 |
| 2022-04-01 | 18.89 | $20.40 | 231636 |
| 2022-03-31 | 19.68 | $20.06 | 252200 |
| 2022-03-30 | 20.63 | $19.96 | 406600 |
| 2022-03-29 | 21.38 | $19.69 | 429400 |
| 2022-03-28 | 22.25 | $19.60 | 229400 |
| 2022-03-25 | 23.10 | $19.57 | 292018 |
| 2022-03-24 | 23.90 | $19.51 | 381124 |
| 2022-03-23 | 24.67 | $19.00 | 273300 |
| 2022-03-22 | 25.15 | $19.37 | 459525 |
| 2022-03-21 | 25.85 | $19.39 | 198000 |
| 2022-03-18 | 26.68 | $19.80 | 306800 |
| 2022-03-17 | 27.55 | $19.29 | 327900 |
| 2022-03-16 | 28.11 | $18.73 | 334301 |
| 2022-03-15 | 28.18 | $18.11 | 471600 |
| 2022-03-14 | 27.57 | $17.96 | 360746 |
| 2022-03-11 | 27.09 | $18.56 | 227900 |
| 2022-03-10 | 26.94 | $18.74 | 403403 |
| 2022-03-09 | 26.83 | $19.21 | 244600 |
| 2022-03-08 | 26.82 | $18.51 | 550615 |
| 2022-03-07 | 26.77 | $18.88 | 401609 |
| 2022-03-04 | 26.93 | $19.45 | 343304 |
| 2022-03-03 | 27.43 | $19.74 | 344950 |
| 2022-03-02 | 28.20 | $20.14 | 288841 |
| 2022-03-01 | 28.61 | $19.99 | 269334 |
| 2022-02-28 | 29.05 | $20.25 | 225300 |
| 2022-02-25 | 29.18 | $20.08 | 255600 |
| 2022-02-24 | 29.08 | $19.57 | 606400 |
| 2022-02-23 | 28.48 | $19.00 | 357508 |
| 2022-02-22 | 28.12 | $19.46 | 305833 |
| 2022-02-18 | 27.91 | $19.76 | 327305 |
| 2022-02-17 | 27.97 | $20.11 | 235317 |
| 2022-02-16 | 28.21 | $20.89 | 352736 |
| 2022-02-15 | 28.04 | $20.72 | 204211 |
| 2022-02-14 | 27.92 | $20.33 | 236906 |
| 2022-02-11 | 27.67 | $20.82 | 226138 |
| 2022-02-10 | 27.70 | $21.48 | 374000 |
| 2022-02-09 | 28.08 | $22.16 | 200200 |
| 2022-02-08 | 28.74 | $21.65 | 208929 |
| 2022-02-07 | 29.24 | $22.02 | 249800 |
| 2022-02-04 | 29.81 | $21.75 | 218837 |
| 2022-02-03 | 30.49 | $21.75 | 176500 |
| 2022-02-02 | 31.11 | $22.23 | 197700 |
| 2022-02-01 | 31.79 | $22.16 | 210000 |
| 2022-01-31 | 32.32 | $21.60 | 392715 |
| 2022-01-28 | 32.36 | $20.60 | 380532 |
| 2022-01-27 | 31.35 | $20.48 | 770618 |
| 2022-01-26 | 30.28 | $20.22 | 448542 |
| 2022-01-25 | 29.27 | $20.40 | 396800 |
| 2022-01-24 | 27.94 | $20.86 | 731222 |
| 2022-01-21 | 26.55 | $20.41 | 401203 |
| 2022-01-20 | 25.43 | $21.20 | 418746 |
| 2022-01-19 | 24.65 | $21.43 | 251618 |
| 2022-01-18 | 23.97 | $21.62 | 348100 |
| 2022-01-14 | 23.31 | $22.48 | 306335 |
| 2022-01-13 | 23.00 | $23.03 | 192800 |
| 2022-01-12 | 23.13 | $23.90 | 195300 |
| 2022-01-11 | 23.81 | $23.94 | 142700 |
| 2022-01-10 | 24.15 | $23.60 | 202200 |
| 2022-01-07 | 24.11 | $23.61 | 264046 |
| 2022-01-06 | 24.36 | $23.99 | 180908 |
| 2022-01-05 | 24.90 | $24.18 | 263000 |
| 2022-01-04 | 25.86 | $25.06 | 229700 |
| 2022-01-03 | 26.79 | $25.59 | 153019 |
| 2021-12-31 | 27.34 | $25.36 | 212200 |
| 2021-12-30 | 28.12 | $25.06 | 232315 |
| 2021-12-29 | 29.00 | $25.08 | 271305 |
| 2021-12-28 | 30.11 | $24.99 | 250000 |
| 2021-12-27 | 31.27 | $25.18 | 446800 |
| 2021-12-23 | 32.36 | $25.21 | 283200 |
| 2021-12-22 | 33.50 | $24.58 | 234442 |
| 2021-12-21 | 34.52 | $24.07 | 247549 |
| 2021-12-20 | 35.05 | $23.81 | 296400 |
| 2021-12-17 | 35.40 | $24.12 | 256300 |
| 2021-12-16 | 35.77 | $23.68 | 395300 |
| 2021-12-15 | 35.63 | $23.57 | 511100 |
| 2021-12-14 | 35.16 | $22.88 | 298101 |
| 2021-12-13 | 34.00 | $23.27 | 236100 |
| 2021-12-10 | 32.81 | $22.99 | 284500 |
| 2021-12-09 | 31.56 | $23.27 | 530608 |
| 2021-12-08 | 30.33 | $23.43 | 891829 |
| 2021-12-07 | 29.15 | $23.44 | 383242 |
| 2021-12-06 | 27.77 | $22.88 | 483945 |
| 2021-12-03 | 25.99 | $23.10 | 494700 |
| 2021-12-02 | 24.21 | $23.57 | 430210 |
| 2021-12-01 | 22.63 | $23.98 | 214100 |
| 2021-11-30 | 21.20 | $24.29 | 250221 |
| 2021-11-29 | 19.85 | $24.81 | 152400 |
| 2021-11-26 | 18.73 | $24.74 | 134300 |
| 2021-11-24 | 17.55 | $24.99 | 200400 |
| 2021-11-23 | 16.02 | $24.78 | 244600 |
| 2021-11-22 | 14.41 | $25.37 | 247716 |
| 2021-11-19 | 13.24 | $25.85 | 172500 |
| 2021-11-18 | 12.49 | $26.06 | 226800 |
| 2021-11-17 | 11.83 | $26.38 | 139837 |
| 2021-11-16 | 11.51 | $26.77 | 202939 |
| 2021-11-15 | 11.36 | $26.76 | 123502 |
| 2021-11-12 | 11.50 | $27.15 | 132000 |
| 2021-11-11 | 11.69 | $27.17 | 114900 |
| 2021-11-10 | 11.89 | $27.20 | 141032 |
| 2021-11-09 | 12.37 | $27.58 | 110036 |
| 2021-11-08 | 12.85 | $27.55 | 132700 |
| 2021-11-05 | 13.03 | $27.70 | 152100 |
| 2021-11-04 | 13.21 | $27.65 | 164200 |
| 2021-11-03 | 13.43 | $27.63 | 133500 |
| 2021-11-02 | 13.81 | $27.24 | 139800 |
| 2021-11-01 | 14.44 | $27.19 | 176331 |
| 2021-10-29 | 15.10 | $26.75 | 137400 |
| 2021-10-28 | 15.21 | $26.68 | 146200 |
| 2021-10-27 | 15.10 | $26.26 | 224107 |
| 2021-10-26 | 14.99 | $26.67 | 207331 |
| 2021-10-25 | 15.26 | $26.99 | 118835 |
| 2021-10-22 | 15.90 | $27.06 | 136243 |
| 2021-10-21 | 16.49 | $26.96 | 244725 |
| 2021-10-20 | 17.01 | $26.90 | 287200 |
| 2021-10-19 | 17.59 | $27.27 | 104600 |
| 2021-10-18 | 18.47 | $27.29 | 68908 |
| 2021-10-15 | 19.32 | $27.34 | 115617 |
| 2021-10-14 | 20.21 | $27.07 | 205047 |
| 2021-10-13 | 21.13 | $27.07 | 114533 |
| 2021-10-12 | 22.10 | $26.91 | 106519 |
| 2021-10-11 | 23.13 | $27.22 | 98833 |
| 2021-10-08 | 23.86 | $27.78 | 53700 |
| 2021-10-07 | 24.13 | $27.95 | 99841 |
| 2021-10-06 | 24.41 | $27.60 | 123300 |
| 2021-10-05 | 25.46 | $27.39 | 113316 |
| 2021-10-04 | 26.72 | $27.21 | 152644 |
| 2021-10-01 | 28.05 | $27.45 | 194220 |
| 2021-09-30 | 29.45 | $26.98 | 133709 |
| 2021-09-29 | 30.69 | $26.88 | 168443 |
| 2021-09-28 | 31.93 | $26.65 | 215613 |
| 2021-09-27 | 33.08 | $26.97 | 192305 |
| 2021-09-24 | 34.72 | $27.40 | 187800 |
| 2021-09-23 | 36.27 | $27.74 | 155400 |
| 2021-09-22 | 37.55 | $27.77 | 94000 |
| 2021-09-21 | 39.04 | $27.58 | 71900 |
| 2021-09-20 | 40.72 | $27.47 | 153600 |
| 2021-09-17 | 42.49 | $27.98 | 107332 |
| 2021-09-16 | 43.83 | $28.28 | 55200 |
| 2021-09-15 | 45.18 | $28.14 | 95100 |
| 2021-09-14 | 46.59 | $28.05 | 123916 |
| 2021-09-13 | 48.05 | $28.51 | 71928 |
| 2021-09-10 | 49.10 | $28.82 | 60800 |
| 2021-09-09 | 50.02 | $28.95 | 67500 |
| 2021-09-08 | 50.74 | $29.28 | 79206 |
| 2021-09-07 | 51.35 | $29.51 | 102400 |
| 2021-09-03 | 51.66 | $29.69 | 108928 |
| 2021-09-02 | 51.98 | $29.24 | 104100 |
| 2021-09-01 | 52.53 | $29.16 | 138832 |
| 2021-08-31 | 53.21 | $28.74 | 107112 |
| 2021-08-30 | 54.09 | $28.58 | 138608 |
| 2021-08-27 | 55.10 | $28.25 | 138101 |
| 2021-08-26 | 56.27 | $28.00 | 158349 |
| 2021-08-25 | 57.35 | $28.53 | 130200 |
| 2021-08-24 | 58.08 | $28.24 | 186610 |
| 2021-08-23 | 58.85 | $28.74 | 119135 |
| 2021-08-20 | 59.01 | $28.69 | 61407 |
| 2021-08-19 | 59.25 | $28.38 | 77600 |
| 2021-08-18 | 59.50 | $28.81 | 102700 |
| 2021-08-17 | 59.42 | $28.96 | 89100 |
| 2021-08-16 | 59.35 | $28.97 | 71345 |
| 2021-08-13 | 59.17 | $29.12 | 52100 |
| 2021-08-12 | 58.69 | $29.45 | 98710 |
| 2021-08-11 | 58.03 | $29.54 | 116815 |
| 2021-08-10 | 57.24 | $29.68 | 88800 |
| 2021-08-09 | 56.29 | $29.87 | 98500 |
| 2021-08-06 | 55.22 | $29.69 | 131400 |
| 2021-08-05 | 54.12 | $29.52 | 117203 |
| 2021-08-04 | 52.96 | $29.16 | 106600 |
| 2021-08-03 | 51.78 | $28.81 | 140000 |
| 2021-08-02 | 50.57 | $28.62 | 126600 |
| 2021-07-30 | 49.31 | $28.36 | 90141 |
| 2021-07-29 | 48.02 | $28.20 | 109538 |
| 2021-07-28 | 46.66 | $28.00 | 126201 |
| 2021-07-27 | 45.24 | $27.78 | 101012 |
| 2021-07-26 | 43.76 | $28.08 | 117900 |
| 2021-07-23 | 42.04 | $28.51 | 115435 |
| 2021-07-22 | 40.05 | $28.46 | 74712 |
| 2021-07-21 | 37.87 | $28.49 | 81500 |
| 2021-07-20 | 35.58 | $28.50 | 96845 |
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