Is Invesco BulletShares 2030 Corporate Bond ETF (BSCU) a Buy, Sell, or Hold?
Enter your email address below for free access to our Invesco BulletShares 2030 Corporate Bond ETF (BSCU) research center and poll results.
NASDAQ : BSCU
Invesco BulletShares 2030 Corporate Bond ETF
$16.535 USD
-$0.09 (-0.51%)
- Volume
- 692.47K
- Average Volume
- 664.77K
- Market Capitalization
- $2.61B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $17.06
- Year Low
- $16.51
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
16.62
2026-07-20
Close Price
$16.54
Vol: 693727
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
15.41
Average
16.87
Maximum
19.84
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 16.62 | $16.54 | 693727 |
| 2026-07-17 | 16.63 | $16.63 | 992700 |
| 2026-07-16 | 16.63 | $16.63 | 623000 |
| 2026-07-15 | 16.63 | $16.64 | 618755 |
| 2026-07-14 | 16.64 | $16.60 | 371500 |
| 2026-07-13 | 16.64 | $16.55 | 950200 |
| 2026-07-10 | 16.65 | $16.60 | 636800 |
| 2026-07-09 | 16.65 | $16.62 | 792934 |
| 2026-07-08 | 16.65 | $16.60 | 1.5M |
| 2026-07-07 | 16.65 | $16.61 | 413800 |
| 2026-07-06 | 16.65 | $16.67 | 590300 |
| 2026-07-02 | 16.65 | $16.66 | 291000 |
| 2026-07-01 | 16.65 | $16.63 | 520825 |
| 2026-06-30 | 16.65 | $16.65 | 447348 |
| 2026-06-29 | 16.65 | $16.68 | 775300 |
| 2026-06-26 | 16.65 | $16.67 | 514847 |
| 2026-06-25 | 16.65 | $16.65 | 444200 |
| 2026-06-24 | 16.65 | $16.64 | 991135 |
| 2026-06-23 | 16.65 | $16.60 | 418700 |
| 2026-06-22 | 16.65 | $16.59 | 311600 |
| 2026-06-18 | 16.66 | $16.67 | 405337 |
| 2026-06-17 | 16.65 | $16.63 | 745413 |
| 2026-06-16 | 16.65 | $16.71 | 433213 |
| 2026-06-15 | 16.64 | $16.70 | 2.2M |
| 2026-06-12 | 16.64 | $16.68 | 679503 |
| 2026-06-11 | 16.64 | $16.70 | 613245 |
| 2026-06-10 | 16.64 | $16.63 | 662312 |
| 2026-06-09 | 16.64 | $16.64 | 611600 |
| 2026-06-08 | 16.65 | $16.61 | 338300 |
| 2026-06-05 | 16.66 | $16.61 | 653100 |
| 2026-06-04 | 16.66 | $16.67 | 679500 |
| 2026-06-03 | 16.67 | $16.66 | 661206 |
| 2026-06-02 | 16.67 | $16.68 | 1.9M |
| 2026-06-01 | 16.67 | $16.67 | 361600 |
| 2026-05-29 | 16.67 | $16.68 | 393946 |
| 2026-05-28 | 16.68 | $16.67 | 540200 |
| 2026-05-27 | 16.68 | $16.64 | 724700 |
| 2026-05-26 | 16.68 | $16.65 | 629800 |
| 2026-05-22 | 16.69 | $16.60 | 881239 |
| 2026-05-21 | 16.70 | $16.60 | 576500 |
| 2026-05-20 | 16.70 | $16.60 | 881820 |
| 2026-05-19 | 16.71 | $16.54 | 1.2M |
| 2026-05-18 | 16.72 | $16.57 | 594600 |
| 2026-05-15 | 16.74 | $16.65 | 474234 |
| 2026-05-14 | 16.75 | $16.70 | 438200 |
| 2026-05-13 | 16.75 | $16.72 | 464412 |
| 2026-05-12 | 16.76 | $16.70 | 606326 |
| 2026-05-11 | 16.76 | $16.74 | 442449 |
| 2026-05-08 | 16.77 | $16.76 | 571342 |
| 2026-05-07 | 16.77 | $16.73 | 368900 |
| 2026-05-06 | 16.77 | $16.77 | 509600 |
| 2026-05-05 | 16.77 | $16.71 | 301846 |
| 2026-05-04 | 16.78 | $16.70 | 614529 |
| 2026-05-01 | 16.78 | $16.73 | 678200 |
| 2026-04-30 | 16.78 | $16.73 | 564615 |
| 2026-04-29 | 16.78 | $16.69 | 748800 |
| 2026-04-28 | 16.78 | $16.74 | 333634 |
| 2026-04-27 | 16.78 | $16.76 | 1.0M |
| 2026-04-24 | 16.77 | $16.77 | 549200 |
| 2026-04-23 | 16.76 | $16.75 | 1.1M |
| 2026-04-22 | 16.76 | $16.77 | 557900 |
| 2026-04-21 | 16.75 | $16.77 | 643419 |
| 2026-04-20 | 16.74 | $16.81 | 637110 |
| 2026-04-17 | 16.74 | $16.86 | 558100 |
| 2026-04-16 | 16.73 | $16.82 | 473499 |
| 2026-04-15 | 16.73 | $16.83 | 837629 |
| 2026-04-14 | 16.73 | $16.85 | 387500 |
| 2026-04-13 | 16.73 | $16.82 | 362418 |
| 2026-04-10 | 16.72 | $16.77 | 427533 |
| 2026-04-09 | 16.72 | $16.80 | 515600 |
| 2026-04-08 | 16.72 | $16.79 | 717116 |
| 2026-04-07 | 16.73 | $16.76 | 786635 |
| 2026-04-06 | 16.74 | $16.73 | 712148 |
| 2026-04-02 | 16.75 | $16.75 | 536100 |
| 2026-04-01 | 16.75 | $16.73 | 649200 |
| 2026-03-31 | 16.77 | $16.72 | 861539 |
| 2026-03-30 | 16.78 | $16.65 | 571000 |
| 2026-03-27 | 16.79 | $16.60 | 556500 |
| 2026-03-26 | 16.81 | $16.59 | 474900 |
| 2026-03-25 | 16.83 | $16.68 | 632800 |
| 2026-03-24 | 16.85 | $16.64 | 586800 |
| 2026-03-23 | 16.86 | $16.69 | 931100 |
| 2026-03-20 | 16.88 | $16.69 | 811700 |
| 2026-03-19 | 16.90 | $16.78 | 903700 |
| 2026-03-18 | 16.91 | $16.76 | 900900 |
| 2026-03-17 | 16.92 | $16.83 | 502300 |
| 2026-03-16 | 16.93 | $16.77 | 857900 |
| 2026-03-13 | 16.94 | $16.74 | 538332 |
| 2026-03-12 | 16.96 | $16.75 | 645300 |
| 2026-03-11 | 16.97 | $16.84 | 661029 |
| 2026-03-10 | 16.97 | $16.89 | 789200 |
| 2026-03-09 | 16.98 | $16.92 | 934700 |
| 2026-03-06 | 16.98 | $16.90 | 386800 |
| 2026-03-05 | 16.98 | $16.92 | 817500 |
| 2026-03-04 | 16.98 | $16.94 | 653500 |
| 2026-03-03 | 16.98 | $16.95 | 655400 |
| 2026-03-02 | 16.97 | $16.95 | 663234 |
| 2026-02-27 | 16.97 | $17.01 | 625612 |
| 2026-02-26 | 16.97 | $16.98 | 600742 |
| 2026-02-25 | 16.96 | $16.97 | 330700 |
| 2026-02-24 | 16.96 | $16.99 | 468600 |
| 2026-02-23 | 16.95 | $17.00 | 486715 |
| 2026-02-20 | 16.94 | $17.03 | 642500 |
| 2026-02-19 | 16.94 | $17.02 | 465016 |
| 2026-02-18 | 16.93 | $17.02 | 341817 |
| 2026-02-17 | 16.92 | $17.02 | 737400 |
| 2026-02-13 | 16.91 | $17.02 | 356231 |
| 2026-02-12 | 16.91 | $16.99 | 724100 |
| 2026-02-11 | 16.91 | $16.95 | 762800 |
| 2026-02-10 | 16.91 | $16.97 | 420000 |
| 2026-02-09 | 16.90 | $16.96 | 774700 |
| 2026-02-06 | 16.90 | $16.94 | 616100 |
| 2026-02-05 | 16.90 | $16.95 | 613900 |
| 2026-02-04 | 16.90 | $16.89 | 667800 |
| 2026-02-03 | 16.90 | $16.89 | 597400 |
| 2026-02-02 | 16.90 | $16.90 | 573200 |
| 2026-01-30 | 16.91 | $16.92 | 442527 |
| 2026-01-29 | 16.91 | $16.90 | 554300 |
| 2026-01-28 | 16.91 | $16.88 | 729628 |
| 2026-01-27 | 16.91 | $16.88 | 948944 |
| 2026-01-26 | 16.92 | $16.87 | 503200 |
| 2026-01-23 | 16.92 | $16.87 | 948500 |
| 2026-01-22 | 16.92 | $16.86 | 1.2M |
| 2026-01-21 | 16.92 | $16.86 | 646200 |
| 2026-01-20 | 16.92 | $16.83 | 494934 |
| 2026-01-16 | 16.93 | $16.92 | 874300 |
| 2026-01-15 | 16.93 | $16.93 | 606900 |
| 2026-01-14 | 16.93 | $16.96 | 616834 |
| 2026-01-13 | 16.93 | $16.94 | 661100 |
| 2026-01-12 | 16.93 | $16.91 | 569500 |
| 2026-01-09 | 16.93 | $16.92 | 943707 |
| 2026-01-08 | 16.93 | $16.91 | 1.0M |
| 2026-01-07 | 16.93 | $16.94 | 1.0M |
| 2026-01-06 | 16.93 | $16.94 | 1.4M |
| 2026-01-05 | 16.93 | $16.95 | 1.8M |
| 2026-01-02 | 16.93 | $16.92 | 974700 |
| 2025-12-31 | 16.93 | $16.92 | 896200 |
| 2025-12-30 | 16.93 | $16.95 | 1.2M |
| 2025-12-29 | 16.93 | $16.96 | 886600 |
| 2025-12-26 | 16.92 | $16.94 | 694800 |
| 2025-12-24 | 16.93 | $16.92 | 419400 |
| 2025-12-23 | 16.93 | $16.88 | 2.1M |
| 2025-12-22 | 16.93 | $16.89 | 1.3M |
| 2025-12-19 | 16.93 | $16.96 | 1.6M |
| 2025-12-18 | 16.93 | $16.98 | 3.4M |
| 2025-12-17 | 16.93 | $16.94 | 654428 |
| 2025-12-16 | 16.92 | $16.94 | 667700 |
| 2025-12-15 | 16.92 | $16.92 | 2.4M |
| 2025-12-12 | 16.92 | $16.90 | 2.5M |
| 2025-12-11 | 16.92 | $16.94 | 2.3M |
| 2025-12-10 | 16.92 | $16.94 | 644200 |
| 2025-12-09 | 16.92 | $16.87 | 960041 |
| 2025-12-08 | 16.92 | $16.90 | 492100 |
| 2025-12-05 | 16.92 | $16.91 | 452500 |
| 2025-12-04 | 16.92 | $16.92 | 546000 |
| 2025-12-03 | 16.91 | $16.95 | 629800 |
| 2025-12-02 | 16.91 | $16.92 | 704519 |
| 2025-12-01 | 16.91 | $16.92 | 878200 |
| 2025-11-28 | 16.91 | $16.95 | 697800 |
| 2025-11-26 | 16.90 | $16.96 | 489700 |
| 2025-11-25 | 16.90 | $16.94 | 648541 |
| 2025-11-24 | 16.90 | $16.90 | 1.4M |
| 2025-11-21 | 16.91 | $16.97 | 599509 |
| 2025-11-20 | 16.91 | $16.92 | 702500 |
| 2025-11-19 | 16.91 | $16.90 | 581102 |
| 2025-11-18 | 16.91 | $16.90 | 549218 |
| 2025-11-17 | 16.92 | $16.88 | 484700 |
| 2025-11-14 | 16.92 | $16.87 | 599316 |
| 2025-11-13 | 16.93 | $16.88 | 482200 |
| 2025-11-12 | 16.94 | $16.93 | 571640 |
| 2025-11-11 | 16.94 | $16.94 | 2.3M |
| 2025-11-10 | 16.94 | $16.90 | 382608 |
| 2025-11-07 | 16.94 | $16.91 | 381526 |
| 2025-11-06 | 16.94 | $16.90 | 645300 |
| 2025-11-05 | 16.94 | $16.85 | 676915 |
| 2025-11-04 | 16.95 | $16.88 | 920200 |
| 2025-11-03 | 16.95 | $16.87 | 1.9M |
| 2025-10-31 | 16.95 | $16.89 | 354829 |
| 2025-10-30 | 16.96 | $16.89 | 519141 |
| 2025-10-29 | 16.96 | $16.92 | 481100 |
| 2025-10-28 | 16.96 | $16.97 | 418737 |
| 2025-10-27 | 16.96 | $16.97 | 373900 |
| 2025-10-24 | 16.95 | $16.97 | 378904 |
| 2025-10-23 | 16.95 | $16.96 | 386638 |
| 2025-10-22 | 16.94 | $16.97 | 527000 |
| 2025-10-21 | 16.94 | $16.97 | 308885 |
| 2025-10-20 | 16.94 | $16.98 | 266500 |
| 2025-10-17 | 16.93 | $17.01 | 317031 |
| 2025-10-16 | 16.93 | $17.02 | 407200 |
| 2025-10-15 | 16.93 | $16.99 | 360300 |
| 2025-10-14 | 16.93 | $16.99 | 483823 |
| 2025-10-13 | 16.93 | $16.96 | 366128 |
| 2025-10-10 | 16.94 | $16.92 | 738135 |
| 2025-10-09 | 16.94 | $16.91 | 445123 |
| 2025-10-08 | 16.95 | $16.92 | 369200 |
| 2025-10-07 | 16.95 | $16.93 | 519500 |
| 2025-10-06 | 16.95 | $16.92 | 399500 |
| 2025-10-03 | 16.96 | $16.94 | 608934 |
| 2025-10-02 | 16.96 | $16.96 | 425012 |
| 2025-10-01 | 16.96 | $16.95 | 350526 |
| 2025-09-30 | 16.96 | $16.90 | 514200 |
| 2025-09-29 | 16.95 | $16.89 | 447600 |
| 2025-09-26 | 16.95 | $16.88 | 1.1M |
| 2025-09-25 | 16.95 | $16.85 | 491935 |
| 2025-09-24 | 16.96 | $16.89 | 318731 |
| 2025-09-23 | 16.95 | $16.93 | 423745 |
| 2025-09-22 | 16.95 | $16.91 | 453640 |
| 2025-09-19 | 16.95 | $17.01 | 275946 |
| 2025-09-18 | 16.93 | $16.99 | 438941 |
| 2025-09-17 | 16.92 | $16.99 | 642700 |
| 2025-09-16 | 16.92 | $17.03 | 758018 |
| 2025-09-15 | 16.90 | $17.03 | 521229 |
| 2025-09-12 | 16.90 | $16.99 | 1.0M |
| 2025-09-11 | 16.89 | $17.01 | 489700 |
| 2025-09-10 | 16.88 | $16.99 | 629300 |
| 2025-09-09 | 16.88 | $16.98 | 1.0M |
| 2025-09-08 | 16.87 | $17.00 | 544600 |
| 2025-09-05 | 16.86 | $16.99 | 371500 |
| 2025-09-04 | 16.85 | $16.95 | 601200 |
| 2025-09-03 | 16.85 | $16.90 | 447948 |
| 2025-09-02 | 16.85 | $16.87 | 356100 |
| 2025-08-29 | 16.85 | $16.88 | 445000 |
| 2025-08-28 | 16.84 | $16.88 | 420500 |
| 2025-08-27 | 16.84 | $16.89 | 1.1M |
| 2025-08-26 | 16.83 | $16.86 | 483500 |
| 2025-08-25 | 16.82 | $16.82 | 525038 |
| 2025-08-22 | 16.82 | $16.85 | 718500 |
| 2025-08-21 | 16.81 | $16.76 | 928900 |
| 2025-08-20 | 16.81 | $16.81 | 390329 |
| 2025-08-19 | 16.80 | $16.81 | 330025 |
| 2025-08-18 | 16.80 | $16.79 | 473729 |
| 2025-08-15 | 16.79 | $16.87 | 199000 |
| 2025-08-14 | 16.79 | $16.87 | 448600 |
| 2025-08-13 | 16.78 | $16.90 | 388700 |
| 2025-08-12 | 16.77 | $16.85 | 747841 |
| 2025-08-11 | 16.76 | $16.83 | 388614 |
| 2025-08-08 | 16.76 | $16.82 | 440729 |
| 2025-08-07 | 16.75 | $16.85 | 376004 |
| 2025-08-06 | 16.75 | $16.86 | 272116 |
| 2025-08-05 | 16.74 | $16.85 | 421247 |
| 2025-08-04 | 16.73 | $16.87 | 532900 |
| 2025-08-01 | 16.72 | $16.85 | 1.8M |
| 2025-07-31 | 16.72 | $16.72 | 378812 |
| 2025-07-30 | 16.72 | $16.71 | 497400 |
| 2025-07-29 | 16.72 | $16.75 | 423422 |
| 2025-07-28 | 16.72 | $16.70 | 382700 |
| 2025-07-25 | 16.73 | $16.71 | 898800 |
| 2025-07-24 | 16.73 | $16.68 | 454844 |
| 2025-07-23 | 16.73 | $16.72 | 257600 |
| 2025-07-22 | 16.73 | $16.75 | 272100 |
| 2025-07-21 | 16.73 | $16.72 | 235048 |
| 2025-07-18 | 16.73 | $16.76 | 341700 |
| 2025-07-17 | 16.72 | $16.72 | 380347 |
| 2025-07-16 | 16.72 | $16.71 | 418100 |
| 2025-07-15 | 16.72 | $16.67 | 854800 |
| 2025-07-14 | 16.72 | $16.71 | 251911 |
| 2025-07-11 | 16.71 | $16.71 | 333700 |
| 2025-07-10 | 16.71 | $16.74 | 1.3M |
| 2025-07-09 | 16.71 | $16.74 | 200230 |
| 2025-07-08 | 16.70 | $16.69 | 215600 |
| 2025-07-07 | 16.69 | $16.71 | 312700 |
| 2025-07-03 | 16.69 | $16.74 | 354600 |
| 2025-07-02 | 16.68 | $16.76 | 307721 |
| 2025-07-01 | 16.68 | $16.77 | 369912 |
| 2025-06-30 | 16.67 | $16.78 | 992720 |
| 2025-06-27 | 16.66 | $16.75 | 272405 |
| 2025-06-26 | 16.65 | $16.76 | 349303 |
| 2025-06-25 | 16.64 | $16.72 | 231300 |
| 2025-06-24 | 16.64 | $16.72 | 413100 |
| 2025-06-23 | 16.63 | $16.68 | 359500 |
| 2025-06-20 | 16.62 | $16.70 | 423500 |
| 2025-06-18 | 16.61 | $16.67 | 468200 |
| 2025-06-17 | 16.60 | $16.67 | 309646 |
| 2025-06-16 | 16.59 | $16.65 | 257915 |
| 2025-06-13 | 16.59 | $16.64 | 321600 |
| 2025-06-12 | 16.59 | $16.69 | 343300 |
| 2025-06-11 | 16.58 | $16.66 | 507300 |
| 2025-06-10 | 16.57 | $16.60 | 297335 |
| 2025-06-09 | 16.57 | $16.59 | 338200 |
| 2025-06-06 | 16.57 | $16.56 | 589012 |
| 2025-06-05 | 16.57 | $16.62 | 404900 |
| 2025-06-04 | 16.57 | $16.68 | 217928 |
| 2025-06-03 | 16.56 | $16.61 | 205003 |
| 2025-06-02 | 16.56 | $16.62 | 491000 |
| 2025-05-30 | 16.56 | $16.64 | 228219 |
| 2025-05-29 | 16.56 | $16.59 | 238402 |
| 2025-05-28 | 16.56 | $16.55 | 259100 |
| 2025-05-27 | 16.57 | $16.58 | 362800 |
| 2025-05-23 | 16.57 | $16.51 | 283720 |
| 2025-05-22 | 16.57 | $16.51 | 445200 |
| 2025-05-21 | 16.58 | $16.47 | 265100 |
| 2025-05-20 | 16.57 | $16.55 | 538723 |
| 2025-05-19 | 16.57 | $16.56 | 428800 |
| 2025-05-16 | 16.56 | $16.60 | 280800 |
| 2025-05-15 | 16.56 | $16.59 | 330609 |
| 2025-05-14 | 16.55 | $16.51 | 251200 |
| 2025-05-13 | 16.55 | $16.55 | 264900 |
| 2025-05-12 | 16.55 | $16.53 | 291700 |
| 2025-05-09 | 16.54 | $16.56 | 189205 |
| 2025-05-08 | 16.53 | $16.56 | 236800 |
| 2025-05-07 | 16.52 | $16.61 | 178053 |
| 2025-05-06 | 16.51 | $16.59 | 274200 |
| 2025-05-05 | 16.51 | $16.57 | 279961 |
| 2025-05-02 | 16.51 | $16.56 | 295918 |
| 2025-05-01 | 16.52 | $16.61 | 427100 |
| 2025-04-30 | 16.52 | $16.65 | 315000 |
| 2025-04-29 | 16.52 | $16.66 | 391300 |
| 2025-04-28 | 16.52 | $16.64 | 283728 |
| 2025-04-25 | 16.52 | $16.60 | 525310 |
| 2025-04-24 | 16.51 | $16.55 | 229085 |
| 2025-04-23 | 16.51 | $16.43 | 375100 |
| 2025-04-22 | 16.52 | $16.43 | 472600 |
| 2025-04-21 | 16.52 | $16.41 | 496608 |
| 2025-04-17 | 16.53 | $16.55 | 386134 |
| 2025-04-16 | 16.54 | $16.52 | 473847 |
| 2025-04-15 | 16.54 | $16.47 | 906800 |
| 2025-04-14 | 16.54 | $16.42 | 370600 |
| 2025-04-11 | 16.55 | $16.31 | 291200 |
| 2025-04-10 | 16.56 | $16.37 | 519900 |
| 2025-04-09 | 16.57 | $16.53 | 419400 |
| 2025-04-08 | 16.56 | $16.40 | 462300 |
| 2025-04-07 | 16.57 | $16.51 | 757200 |
| 2025-04-04 | 16.58 | $16.65 | 301718 |
| 2025-04-03 | 16.57 | $16.71 | 494920 |
| 2025-04-02 | 16.56 | $16.63 | 279800 |
| 2025-04-01 | 16.56 | $16.63 | 299800 |
| 2025-03-31 | 16.56 | $16.59 | 686444 |
| 2025-03-28 | 16.56 | $16.60 | 300709 |
| 2025-03-27 | 16.56 | $16.52 | 400836 |
| 2025-03-26 | 16.56 | $16.52 | 465600 |
| 2025-03-25 | 16.57 | $16.55 | 278140 |
| 2025-03-24 | 16.57 | $16.52 | 269900 |
| 2025-03-21 | 16.56 | $16.63 | 292252 |
| 2025-03-20 | 16.56 | $16.63 | 435500 |
| 2025-03-19 | 16.55 | $16.61 | 420642 |
| 2025-03-18 | 16.54 | $16.55 | 434600 |
| 2025-03-17 | 16.54 | $16.52 | 245801 |
| 2025-03-14 | 16.53 | $16.50 | 299343 |
| 2025-03-13 | 16.53 | $16.53 | 596100 |
| 2025-03-12 | 16.52 | $16.49 | 415800 |
| 2025-03-11 | 16.52 | $16.53 | 776300 |
| 2025-03-10 | 16.51 | $16.59 | 1.4M |
| 2025-03-07 | 16.50 | $16.54 | 368505 |
| 2025-03-06 | 16.50 | $16.55 | 585732 |
| 2025-03-05 | 16.50 | $16.58 | 459508 |
| 2025-03-04 | 16.49 | $16.62 | 610800 |
| 2025-03-03 | 16.48 | $16.64 | 453800 |
| 2025-02-28 | 16.47 | $16.61 | 710010 |
| 2025-02-27 | 16.46 | $16.56 | 612800 |
| 2025-02-26 | 16.45 | $16.57 | 354900 |
| 2025-02-25 | 16.45 | $16.56 | 458808 |
| 2025-02-24 | 16.44 | $16.48 | 372039 |
| 2025-02-21 | 16.43 | $16.52 | 405809 |
| 2025-02-20 | 16.42 | $16.47 | 521400 |
| 2025-02-19 | 16.41 | $16.44 | 1.4M |
| 2025-02-18 | 16.41 | $16.43 | 806411 |
| 2025-02-14 | 16.41 | $16.48 | 286511 |
| 2025-02-13 | 16.40 | $16.42 | 444500 |
| 2025-02-12 | 16.40 | $16.34 | 709240 |
| 2025-02-11 | 16.39 | $16.42 | 452300 |
| 2025-02-10 | 16.38 | $16.43 | 323034 |
| 2025-02-07 | 16.37 | $16.42 | 438700 |
| 2025-02-06 | 16.37 | $16.47 | 1.0M |
| 2025-02-05 | 16.36 | $16.50 | 753300 |
| 2025-02-04 | 16.35 | $16.45 | 658613 |
| 2025-02-03 | 16.34 | $16.41 | 1.0M |
| 2025-01-31 | 16.34 | $16.42 | 327340 |
| 2025-01-30 | 16.34 | $16.43 | 501045 |
| 2025-01-29 | 16.34 | $16.41 | 580700 |
| 2025-01-28 | 16.33 | $16.42 | 509400 |
| 2025-01-27 | 16.33 | $16.42 | 345119 |
| 2025-01-24 | 16.33 | $16.34 | 419400 |
| 2025-01-23 | 16.33 | $16.32 | 588247 |
| 2025-01-22 | 16.33 | $16.32 | 573000 |
| 2025-01-21 | 16.33 | $16.35 | 807100 |
| 2025-01-17 | 16.33 | $16.38 | 593100 |
| 2025-01-16 | 16.34 | $16.38 | 1.0M |
| 2025-01-15 | 16.35 | $16.34 | 926100 |
| 2025-01-14 | 16.36 | $16.20 | 474435 |
| 2025-01-13 | 16.38 | $16.20 | 757700 |
| 2025-01-10 | 16.40 | $16.22 | 919824 |
| 2025-01-08 | 16.42 | $16.33 | 1.1M |
| 2025-01-07 | 16.44 | $16.31 | 895610 |
| 2025-01-06 | 16.46 | $16.34 | 496445 |
| 2025-01-03 | 16.47 | $16.35 | 701337 |
| 2025-01-02 | 16.48 | $16.38 | 936400 |
| 2024-12-31 | 16.49 | $16.37 | 323700 |
| 2024-12-30 | 16.51 | $16.39 | 706100 |
| 2024-12-27 | 16.52 | $16.33 | 3.4M |
| 2024-12-26 | 16.53 | $16.36 | 1.2M |
| 2024-12-24 | 16.53 | $16.33 | 244912 |
| 2024-12-23 | 16.54 | $16.32 | 3.1M |
| 2024-12-20 | 16.55 | $16.41 | 1.2M |
| 2024-12-19 | 16.55 | $16.37 | 1.3M |
| 2024-12-18 | 16.55 | $16.38 | 3.3M |
| 2024-12-17 | 16.55 | $16.53 | 648600 |
| 2024-12-16 | 16.55 | $16.54 | 408900 |
| 2024-12-13 | 16.54 | $16.53 | 260500 |
| 2024-12-12 | 16.54 | $16.58 | 400000 |
| 2024-12-11 | 16.53 | $16.63 | 385547 |
| 2024-12-10 | 16.53 | $16.64 | 557300 |
| 2024-12-09 | 16.52 | $16.65 | 310030 |
| 2024-12-06 | 16.52 | $16.67 | 287600 |
| 2024-12-05 | 16.51 | $16.61 | 290746 |
| 2024-12-04 | 16.50 | $16.63 | 344138 |
| 2024-12-03 | 16.50 | $16.59 | 1.3M |
| 2024-12-02 | 16.50 | $16.61 | 296800 |
| 2024-11-29 | 16.49 | $16.60 | 67100 |
| 2024-11-27 | 16.48 | $16.55 | 324500 |
| 2024-11-26 | 16.48 | $16.50 | 450917 |
| 2024-11-25 | 16.48 | $16.52 | 209114 |
| 2024-11-22 | 16.48 | $16.41 | 269600 |
| 2024-11-21 | 16.49 | $16.41 | 453135 |
| 2024-11-20 | 16.50 | $16.42 | 301900 |
| 2024-11-19 | 16.51 | $16.44 | 374812 |
| 2024-11-18 | 16.51 | $16.42 | 404700 |
| 2024-11-15 | 16.52 | $16.46 | 442800 |
| 2024-11-14 | 16.54 | $16.44 | 394100 |
| 2024-11-13 | 16.55 | $16.47 | 481631 |
| 2024-11-12 | 16.57 | $16.47 | 270000 |
| 2024-11-11 | 16.59 | $16.54 | 327228 |
| 2024-11-08 | 16.60 | $16.57 | 343118 |
| 2024-11-07 | 16.61 | $16.58 | 384500 |
| 2024-11-06 | 16.61 | $16.45 | 302538 |
| 2024-11-05 | 16.63 | $16.53 | 620702 |
| 2024-11-04 | 16.64 | $16.51 | 196011 |
| 2024-11-01 | 16.65 | $16.45 | 318900 |
| 2024-10-31 | 16.67 | $16.49 | 232700 |
| 2024-10-30 | 16.69 | $16.50 | 213600 |
| 2024-10-29 | 16.71 | $16.56 | 199223 |
| 2024-10-28 | 16.74 | $16.54 | 261100 |
| 2024-10-25 | 16.76 | $16.55 | 181700 |
| 2024-10-24 | 16.78 | $16.58 | 252800 |
| 2024-10-23 | 16.79 | $16.56 | 470334 |
| 2024-10-22 | 16.81 | $16.61 | 245000 |
| 2024-10-21 | 16.83 | $16.60 | 188343 |
| 2024-10-18 | 16.85 | $16.76 | 215600 |
| 2024-10-17 | 16.87 | $16.75 | 224116 |
| 2024-10-16 | 16.88 | $16.81 | 369734 |
| 2024-10-15 | 16.89 | $16.78 | 336700 |
| 2024-10-14 | 16.90 | $16.75 | 305400 |
| 2024-10-11 | 16.92 | $16.76 | 145900 |
| 2024-10-10 | 16.93 | $16.74 | 350900 |
| 2024-10-09 | 16.94 | $16.74 | 287941 |
| 2024-10-08 | 16.96 | $16.77 | 840200 |
| 2024-10-07 | 16.97 | $16.74 | 465700 |
| 2024-10-04 | 16.98 | $16.79 | 295627 |
| 2024-10-03 | 16.99 | $16.91 | 295600 |
| 2024-10-02 | 16.99 | $16.98 | 267504 |
| 2024-10-01 | 16.98 | $16.99 | 285538 |
| 2024-09-30 | 16.98 | $16.95 | 344000 |
| 2024-09-27 | 16.97 | $16.98 | 226200 |
| 2024-09-26 | 16.96 | $16.92 | 329100 |
| 2024-09-25 | 16.96 | $16.94 | 201200 |
| 2024-09-24 | 16.95 | $16.99 | 293727 |
| 2024-09-23 | 16.94 | $16.96 | 210026 |
| 2024-09-20 | 16.94 | $17.05 | 1.0M |
| 2024-09-19 | 16.92 | $17.02 | 249445 |
| 2024-09-18 | 16.91 | $17.02 | 478345 |
| 2024-09-17 | 16.90 | $17.05 | 250300 |
| 2024-09-16 | 16.88 | $17.05 | 236549 |
| 2024-09-13 | 16.87 | $17.03 | 464232 |
| 2024-09-12 | 16.85 | $17.00 | 235900 |
| 2024-09-11 | 16.84 | $16.99 | 335500 |
| 2024-09-10 | 16.83 | $17.01 | 204533 |
| 2024-09-09 | 16.81 | $16.96 | 455800 |
| 2024-09-06 | 16.80 | $16.94 | 677612 |
| 2024-09-05 | 16.78 | $16.93 | 275349 |
| 2024-09-04 | 16.77 | $16.91 | 492000 |
| 2024-09-03 | 16.76 | $16.83 | 607810 |
| 2024-08-30 | 16.76 | $16.79 | 402900 |
| 2024-08-29 | 16.76 | $16.81 | 355000 |
| 2024-08-28 | 16.75 | $16.82 | 289749 |
| 2024-08-27 | 16.74 | $16.83 | 1.6M |
| 2024-08-26 | 16.72 | $16.82 | 321300 |
| 2024-08-23 | 16.71 | $16.84 | 313000 |
| 2024-08-22 | 16.69 | $16.75 | 1.4M |
| 2024-08-21 | 16.67 | $16.80 | 235300 |
| 2024-08-20 | 16.65 | $16.75 | 303000 |
| 2024-08-19 | 16.63 | $16.72 | 213800 |
| 2024-08-16 | 16.62 | $16.77 | 200000 |
| 2024-08-15 | 16.60 | $16.74 | 239807 |
| 2024-08-14 | 16.59 | $16.80 | 261100 |
| 2024-08-13 | 16.58 | $16.77 | 297600 |
| 2024-08-12 | 16.57 | $16.70 | 116300 |
| 2024-08-09 | 16.56 | $16.67 | 437749 |
| 2024-08-08 | 16.55 | $16.64 | 223100 |
| 2024-08-07 | 16.55 | $16.65 | 199815 |
| 2024-08-06 | 16.53 | $16.68 | 270142 |
| 2024-08-05 | 16.52 | $16.76 | 242900 |
| 2024-08-02 | 16.50 | $16.79 | 163900 |
| 2024-08-01 | 16.48 | $16.66 | 288209 |
| 2024-07-31 | 16.47 | $16.60 | 255100 |
| 2024-07-30 | 16.45 | $16.51 | 508614 |
| 2024-07-29 | 16.43 | $16.50 | 281200 |
| 2024-07-26 | 16.42 | $16.48 | 371447 |
| 2024-07-25 | 16.41 | $16.41 | 316900 |
| 2024-07-24 | 16.40 | $16.39 | 272000 |
| 2024-07-23 | 16.40 | $16.42 | 156842 |
| 2024-07-22 | 16.40 | $16.41 | 161200 |
| 2024-07-19 | 16.39 | $16.47 | 128017 |
| 2024-07-18 | 16.39 | $16.51 | 227619 |
| 2024-07-17 | 16.38 | $16.55 | 201200 |
| 2024-07-16 | 16.37 | $16.55 | 222224 |
| 2024-07-15 | 16.37 | $16.51 | 672602 |
| 2024-07-12 | 16.36 | $16.55 | 222600 |
| 2024-07-11 | 16.35 | $16.50 | 345801 |
| 2024-07-10 | 16.34 | $16.42 | 276600 |
| 2024-07-09 | 16.33 | $16.39 | 166100 |
| 2024-07-08 | 16.32 | $16.41 | 231400 |
| 2024-07-05 | 16.32 | $16.42 | 200846 |
| 2024-07-03 | 16.31 | $16.33 | 178726 |
| 2024-07-02 | 16.31 | $16.26 | 113600 |
| 2024-07-01 | 16.31 | $16.19 | 215300 |
| 2024-06-28 | 16.31 | $16.26 | 271037 |
| 2024-06-27 | 16.30 | $16.29 | 111900 |
| 2024-06-26 | 16.29 | $16.25 | 254600 |
| 2024-06-25 | 16.28 | $16.32 | 142600 |
| 2024-06-24 | 16.28 | $16.32 | 826600 |
| 2024-06-21 | 16.27 | $16.37 | 303000 |
| 2024-06-20 | 16.26 | $16.38 | 226514 |
| 2024-06-18 | 16.25 | $16.41 | 1.1M |
| 2024-06-17 | 16.24 | $16.35 | 149537 |
| 2024-06-14 | 16.23 | $16.39 | 164830 |
| 2024-06-13 | 16.23 | $16.41 | 88500 |
| 2024-06-12 | 16.23 | $16.35 | 229200 |
| 2024-06-11 | 16.22 | $16.27 | 152100 |
| 2024-06-10 | 16.21 | $16.22 | 165006 |
| 2024-06-07 | 16.21 | $16.23 | 220600 |
| 2024-06-06 | 16.21 | $16.35 | 71900 |
| 2024-06-05 | 16.21 | $16.34 | 280117 |
| 2024-06-04 | 16.20 | $16.30 | 93935 |
| 2024-06-03 | 16.20 | $16.25 | 204703 |
| 2024-05-31 | 16.19 | $16.17 | 197600 |
| 2024-05-30 | 16.19 | $16.11 | 121700 |
| 2024-05-29 | 16.19 | $16.05 | 117341 |
| 2024-05-28 | 16.18 | $16.10 | 150637 |
| 2024-05-24 | 16.18 | $16.15 | 226924 |
| 2024-05-23 | 16.17 | $16.13 | 136602 |
| 2024-05-22 | 16.16 | $16.18 | 268827 |
| 2024-05-21 | 16.15 | $16.22 | 166800 |
| 2024-05-20 | 16.14 | $16.19 | 144212 |
| 2024-05-17 | 16.13 | $16.27 | 257401 |
| 2024-05-16 | 16.12 | $16.29 | 372032 |
| 2024-05-15 | 16.11 | $16.33 | 160100 |
| 2024-05-14 | 16.09 | $16.22 | 132814 |
| 2024-05-13 | 16.08 | $16.19 | 169828 |
| 2024-05-10 | 16.07 | $16.18 | 302600 |
| 2024-05-09 | 16.07 | $16.22 | 186000 |
| 2024-05-08 | 16.06 | $16.21 | 207700 |
| 2024-05-07 | 16.06 | $16.22 | 165227 |
| 2024-05-06 | 16.06 | $16.22 | 219300 |
| 2024-05-03 | 16.06 | $16.22 | 183405 |
| 2024-05-02 | 16.06 | $16.12 | 672324 |
| 2024-05-01 | 16.07 | $16.03 | 251000 |
| 2024-04-30 | 16.09 | $15.96 | 265300 |
| 2024-04-29 | 16.10 | $16.03 | 478900 |
| 2024-04-26 | 16.11 | $15.98 | 254619 |
| 2024-04-25 | 16.13 | $15.95 | 433039 |
| 2024-04-24 | 16.16 | $15.99 | 171800 |
| 2024-04-23 | 16.18 | $16.03 | 271830 |
| 2024-04-22 | 16.19 | $16.00 | 276700 |
| 2024-04-19 | 16.21 | $16.02 | 180528 |
| 2024-04-18 | 16.23 | $16.01 | 193500 |
| 2024-04-17 | 16.24 | $16.05 | 247221 |
| 2024-04-16 | 16.26 | $15.99 | 147530 |
| 2024-04-15 | 16.27 | $16.02 | 183800 |
| 2024-04-12 | 16.28 | $16.11 | 210300 |
| 2024-04-11 | 16.29 | $16.09 | 188200 |
| 2024-04-10 | 16.31 | $16.09 | 350733 |
| 2024-04-09 | 16.33 | $16.27 | 151000 |
| 2024-04-08 | 16.34 | $16.23 | 131000 |
| 2024-04-05 | 16.35 | $16.27 | 148916 |
| 2024-04-04 | 16.36 | $16.31 | 207900 |
| 2024-04-03 | 16.36 | $16.30 | 105613 |
| 2024-04-02 | 16.37 | $16.28 | 346600 |
| 2024-04-01 | 16.37 | $16.29 | 182329 |
| 2024-03-28 | 16.37 | $16.39 | 196042 |
| 2024-03-27 | 16.37 | $16.41 | 171228 |
| 2024-03-26 | 16.36 | $16.35 | 199624 |
| 2024-03-25 | 16.35 | $16.35 | 194000 |
| 2024-03-22 | 16.35 | $16.39 | 208016 |
| 2024-03-21 | 16.34 | $16.34 | 230600 |
| 2024-03-20 | 16.34 | $16.34 | 143532 |
| 2024-03-19 | 16.33 | $16.29 | 168700 |
| 2024-03-18 | 16.33 | $16.23 | 110000 |
| 2024-03-15 | 16.34 | $16.30 | 131310 |
| 2024-03-14 | 16.34 | $16.32 | 154900 |
| 2024-03-13 | 16.34 | $16.42 | 131608 |
| 2024-03-12 | 16.33 | $16.43 | 179900 |
| 2024-03-11 | 16.33 | $16.46 | 143900 |
| 2024-03-08 | 16.33 | $16.49 | 125607 |
| 2024-03-07 | 16.32 | $16.46 | 197442 |
| 2024-03-06 | 16.32 | $16.41 | 249628 |
| 2024-03-05 | 16.32 | $16.40 | 241820 |
| 2024-03-04 | 16.32 | $16.34 | 161816 |
| 2024-03-01 | 16.33 | $16.36 | 177000 |
| 2024-02-29 | 16.34 | $16.27 | 186600 |
| 2024-02-28 | 16.36 | $16.25 | 383706 |
| 2024-02-27 | 16.37 | $16.22 | 151438 |
| 2024-02-26 | 16.38 | $16.24 | 239408 |
| 2024-02-23 | 16.39 | $16.27 | 355700 |
| 2024-02-22 | 16.40 | $16.26 | 320500 |
| 2024-02-21 | 16.40 | $16.27 | 282635 |
| 2024-02-20 | 16.41 | $16.28 | 269811 |
| 2024-02-16 | 16.42 | $16.30 | 1.3M |
| 2024-02-15 | 16.43 | $16.35 | 318400 |
| 2024-02-14 | 16.43 | $16.30 | 166800 |
| 2024-02-13 | 16.44 | $16.26 | 175937 |
| 2024-02-12 | 16.45 | $16.40 | 127500 |
| 2024-02-09 | 16.47 | $16.37 | 186245 |
| 2024-02-08 | 16.48 | $16.38 | 126606 |
| 2024-02-07 | 16.48 | $16.45 | 206505 |
| 2024-02-06 | 16.49 | $16.47 | 399905 |
| 2024-02-05 | 16.49 | $16.39 | 291101 |
| 2024-02-02 | 16.49 | $16.50 | 182040 |
| 2024-02-01 | 16.49 | $16.62 | 261600 |
| 2024-01-31 | 16.49 | $16.54 | 375642 |
| 2024-01-30 | 16.49 | $16.47 | 200449 |
| 2024-01-29 | 16.50 | $16.49 | 126719 |
| 2024-01-26 | 16.50 | $16.42 | 161200 |
| 2024-01-25 | 16.52 | $16.45 | 168410 |
| 2024-01-24 | 16.52 | $16.37 | 185930 |
| 2024-01-23 | 16.53 | $16.40 | 1.7M |
| 2024-01-22 | 16.54 | $16.43 | 321710 |
| 2024-01-19 | 16.55 | $16.45 | 164019 |
| 2024-01-18 | 16.55 | $16.46 | 271121 |
| 2024-01-17 | 16.55 | $16.48 | 234800 |
| 2024-01-16 | 16.55 | $16.53 | 231547 |
| 2024-01-12 | 16.56 | $16.67 | 904200 |
| 2024-01-11 | 16.54 | $16.60 | 258043 |
| 2024-01-10 | 16.53 | $16.50 | 262208 |
| 2024-01-09 | 16.51 | $16.52 | 732500 |
| 2024-01-08 | 16.50 | $16.48 | 187614 |
| 2024-01-05 | 16.49 | $16.44 | 190300 |
| 2024-01-04 | 16.48 | $16.49 | 382818 |
| 2024-01-03 | 16.46 | $16.53 | 330900 |
| 2024-01-02 | 16.45 | $16.55 | 166936 |
| 2023-12-29 | 16.43 | $16.64 | 102800 |
| 2023-12-28 | 16.40 | $16.66 | 219927 |
| 2023-12-27 | 16.38 | $16.69 | 1.4M |
| 2023-12-26 | 16.34 | $16.59 | 1.3M |
| 2023-12-22 | 16.31 | $16.55 | 323948 |
| 2023-12-21 | 16.28 | $16.55 | 437400 |
| 2023-12-20 | 16.25 | $16.55 | 499900 |
| 2023-12-19 | 16.22 | $16.49 | 308300 |
| 2023-12-18 | 16.19 | $16.46 | 249317 |
| 2023-12-15 | 16.16 | $16.56 | 207100 |
| 2023-12-14 | 16.13 | $16.58 | 414900 |
| 2023-12-13 | 16.09 | $16.46 | 261230 |
| 2023-12-12 | 16.06 | $16.26 | 237636 |
| 2023-12-11 | 16.03 | $16.20 | 522200 |
| 2023-12-08 | 16.00 | $16.20 | 409300 |
| 2023-12-07 | 15.97 | $16.27 | 966900 |
| 2023-12-06 | 15.95 | $16.27 | 319820 |
| 2023-12-05 | 15.92 | $16.23 | 164200 |
| 2023-12-04 | 15.88 | $16.15 | 272845 |
| 2023-12-01 | 15.86 | $16.21 | 386900 |
| 2023-11-30 | 15.83 | $16.09 | 130321 |
| 2023-11-29 | 15.80 | $16.14 | 124100 |
| 2023-11-28 | 15.75 | $16.05 | 102919 |
| 2023-11-27 | 15.72 | $15.99 | 166300 |
| 2023-11-24 | 15.68 | $15.90 | 117000 |
| 2023-11-22 | 15.66 | $15.95 | 169632 |
| 2023-11-21 | 15.62 | $15.91 | 382112 |
| 2023-11-20 | 15.59 | $15.90 | 169600 |
| 2023-11-17 | 15.56 | $15.93 | 319100 |
| 2023-11-16 | 15.53 | $15.89 | 375100 |
| 2023-11-15 | 15.50 | $15.80 | 177311 |
| 2023-11-14 | 15.48 | $15.87 | 207300 |
| 2023-11-13 | 15.45 | $15.65 | 106000 |
| 2023-11-10 | 15.44 | $15.65 | 89700 |
| 2023-11-09 | 15.44 | $15.61 | 102800 |
| 2023-11-08 | 15.44 | $15.71 | 177800 |
| 2023-11-07 | 15.43 | $15.68 | 112731 |
| 2023-11-06 | 15.43 | $15.59 | 117000 |
| 2023-11-03 | 15.42 | $15.66 | 180539 |
| 2023-11-02 | 15.41 | $15.58 | 288313 |
| 2023-11-01 | 15.41 | $15.46 | 610219 |
| 2023-10-31 | 15.41 | $15.30 | 171131 |
| 2023-10-30 | 15.41 | $15.30 | 110216 |
| 2023-10-27 | 15.42 | $15.32 | 94346 |
| 2023-10-26 | 15.43 | $15.34 | 204325 |
| 2023-10-25 | 15.44 | $15.26 | 162936 |
| 2023-10-24 | 15.46 | $15.36 | 331800 |
| 2023-10-23 | 15.47 | $15.32 | 420211 |
| 2023-10-20 | 15.49 | $15.29 | 97115 |
| 2023-10-19 | 15.51 | $15.25 | 1.1M |
| 2023-10-18 | 15.53 | $15.30 | 149400 |
| 2023-10-17 | 15.56 | $15.39 | 100005 |
| 2023-10-16 | 15.58 | $15.51 | 116000 |
| 2023-10-13 | 15.59 | $15.58 | 77518 |
| 2023-10-12 | 15.61 | $15.51 | 98535 |
| 2023-10-11 | 15.63 | $15.61 | 71000 |
| 2023-10-10 | 15.64 | $15.57 | 137900 |
| 2023-10-09 | 15.66 | $15.58 | 332400 |
| 2023-10-06 | 15.67 | $15.41 | 130300 |
| 2023-10-05 | 15.70 | $15.46 | 98835 |
| 2023-10-04 | 15.72 | $15.45 | 104322 |
| 2023-10-03 | 15.74 | $15.36 | 90417 |
| 2023-10-02 | 15.77 | $15.48 | 266821 |
| 2023-09-29 | 15.79 | $15.58 | 99544 |
| 2023-09-28 | 15.81 | $15.59 | 64500 |
| 2023-09-27 | 15.84 | $15.56 | 435200 |
| 2023-09-26 | 15.86 | $15.63 | 110400 |
| 2023-09-25 | 15.87 | $15.65 | 85328 |
| 2023-09-22 | 15.89 | $15.75 | 55400 |
| 2023-09-21 | 15.89 | $15.68 | 72829 |
| 2023-09-20 | 15.90 | $15.79 | 63700 |
| 2023-09-19 | 15.90 | $15.79 | 127700 |
| 2023-09-18 | 15.90 | $15.83 | 83300 |
| 2023-09-15 | 15.90 | $15.88 | 58836 |
| 2023-09-14 | 15.90 | $15.90 | 62222 |
| 2023-09-13 | 15.90 | $15.90 | 255603 |
| 2023-09-12 | 15.90 | $15.89 | 52700 |
| 2023-09-11 | 15.90 | $15.89 | 43200 |
| 2023-09-08 | 15.91 | $15.91 | 42600 |
| 2023-09-07 | 15.91 | $15.91 | 123400 |
| 2023-09-06 | 15.92 | $15.85 | 78300 |
| 2023-09-05 | 15.94 | $15.89 | 68200 |
| 2023-09-01 | 15.95 | $15.98 | 59448 |
| 2023-08-31 | 15.95 | $16.02 | 184100 |
| 2023-08-30 | 15.95 | $16.02 | 69700 |
| 2023-08-29 | 15.95 | $16.03 | 77629 |
| 2023-08-28 | 15.95 | $15.93 | 37300 |
| 2023-08-25 | 15.96 | $15.88 | 54036 |
| 2023-08-24 | 15.98 | $15.87 | 172001 |
| 2023-08-23 | 15.99 | $15.93 | 73400 |
| 2023-08-22 | 16.00 | $15.77 | 106200 |
| 2023-08-21 | 16.02 | $15.73 | 386129 |
| 2023-08-18 | 16.05 | $15.88 | 263432 |
| 2023-08-17 | 16.07 | $15.83 | 51600 |
| 2023-08-16 | 16.09 | $15.86 | 67100 |
| 2023-08-15 | 16.11 | $15.92 | 316000 |
| 2023-08-14 | 16.13 | $15.96 | 35100 |
| 2023-08-11 | 16.14 | $15.97 | 107800 |
| 2023-08-10 | 16.16 | $16.03 | 86908 |
| 2023-08-09 | 16.17 | $16.12 | 71707 |
| 2023-08-08 | 16.18 | $16.11 | 646747 |
| 2023-08-07 | 16.18 | $16.06 | 60633 |
| 2023-08-04 | 16.17 | $16.09 | 31700 |
| 2023-08-03 | 16.17 | $15.94 | 52035 |
| 2023-08-02 | 16.17 | $16.02 | 78101 |
| 2023-08-01 | 16.17 | $16.08 | 74248 |
| 2023-07-31 | 16.18 | $16.19 | 261400 |
| 2023-07-28 | 16.18 | $16.15 | 58000 |
| 2023-07-27 | 16.18 | $16.10 | 175937 |
| 2023-07-26 | 16.19 | $16.22 | 113126 |
| 2023-07-25 | 16.18 | $16.18 | 43100 |
| 2023-07-24 | 16.19 | $16.20 | 72424 |
| 2023-07-21 | 16.19 | $16.27 | 69800 |
| 2023-07-20 | 16.18 | $16.26 | 60800 |
| 2023-07-19 | 16.18 | $16.34 | 83432 |
| 2023-07-18 | 16.17 | $16.29 | 40100 |
| 2023-07-17 | 16.17 | $16.25 | 62300 |
| 2023-07-14 | 16.17 | $16.24 | 56700 |
| 2023-07-13 | 16.17 | $16.31 | 97900 |
| 2023-07-12 | 16.16 | $16.22 | 117645 |
| 2023-07-11 | 16.16 | $16.09 | 89100 |
| 2023-07-10 | 16.16 | $16.03 | 63807 |
| 2023-07-07 | 16.17 | $15.97 | 67318 |
| 2023-07-06 | 16.18 | $15.96 | 40819 |
| 2023-07-05 | 16.19 | $16.10 | 116000 |
| 2023-07-03 | 16.20 | $16.20 | 15939 |
| 2023-06-30 | 16.20 | $16.20 | 57939 |
| 2023-06-29 | 16.21 | $16.14 | 40149 |
| 2023-06-28 | 16.22 | $16.24 | 54500 |
| 2023-06-27 | 16.21 | $16.18 | 50909 |
| 2023-06-26 | 16.21 | $16.22 | 42200 |
| 2023-06-23 | 16.20 | $16.19 | 135037 |
| 2023-06-22 | 16.20 | $16.16 | 58700 |
| 2023-06-21 | 16.20 | $16.23 | 80900 |
| 2023-06-20 | 16.20 | $16.23 | 82500 |
| 2023-06-16 | 16.20 | $16.24 | 97300 |
| 2023-06-15 | 16.20 | $16.28 | 119500 |
| 2023-06-14 | 16.20 | $16.14 | 299800 |
| 2023-06-13 | 16.21 | $16.14 | 61200 |
| 2023-06-12 | 16.22 | $16.21 | 51304 |
| 2023-06-09 | 16.23 | $16.16 | 137700 |
| 2023-06-08 | 16.25 | $16.21 | 185200 |
| 2023-06-07 | 16.26 | $16.13 | 246832 |
| 2023-06-06 | 16.28 | $16.25 | 49626 |
| 2023-06-05 | 16.28 | $16.25 | 43145 |
| 2023-06-02 | 16.29 | $16.26 | 55300 |
| 2023-06-01 | 16.31 | $16.32 | 36706 |
| 2023-05-31 | 16.32 | $16.26 | 52700 |
| 2023-05-30 | 16.33 | $16.22 | 39600 |
| 2023-05-26 | 16.34 | $16.11 | 36247 |
| 2023-05-25 | 16.36 | $16.08 | 84710 |
| 2023-05-24 | 16.38 | $16.14 | 61018 |
| 2023-05-23 | 16.40 | $16.17 | 67700 |
| 2023-05-22 | 16.42 | $16.16 | 135543 |
| 2023-05-19 | 16.43 | $16.21 | 47600 |
| 2023-05-18 | 16.45 | $16.25 | 49303 |
| 2023-05-17 | 16.46 | $16.29 | 115508 |
| 2023-05-16 | 16.46 | $16.32 | 29400 |
| 2023-05-15 | 16.47 | $16.40 | 184045 |
| 2023-05-12 | 16.48 | $16.45 | 75513 |
| 2023-05-11 | 16.48 | $16.52 | 21700 |
| 2023-05-10 | 16.48 | $16.48 | 40600 |
| 2023-05-09 | 16.49 | $16.39 | 85900 |
| 2023-05-08 | 16.50 | $16.38 | 57119 |
| 2023-05-05 | 16.51 | $16.47 | 36534 |
| 2023-05-04 | 16.51 | $16.54 | 15400 |
| 2023-05-03 | 16.52 | $16.54 | 29829 |
| 2023-05-02 | 16.52 | $16.52 | 58300 |
| 2023-05-01 | 16.53 | $16.36 | 20422 |
| 2023-04-28 | 16.54 | $16.56 | 29800 |
| 2023-04-27 | 16.53 | $16.45 | 61500 |
| 2023-04-26 | 16.52 | $16.49 | 45601 |
| 2023-04-25 | 16.51 | $16.57 | 47000 |
| 2023-04-24 | 16.50 | $16.47 | 23900 |
| 2023-04-21 | 16.51 | $16.47 | 68500 |
| 2023-04-20 | 16.50 | $16.47 | 41142 |
| 2023-04-19 | 16.50 | $16.42 | 30500 |
| 2023-04-18 | 16.49 | $16.49 | 36000 |
| 2023-04-17 | 16.48 | $16.47 | 37300 |
| 2023-04-14 | 16.47 | $16.54 | 30215 |
| 2023-04-13 | 16.45 | $16.58 | 111139 |
| 2023-04-12 | 16.44 | $16.55 | 75131 |
| 2023-04-11 | 16.42 | $16.57 | 44500 |
| 2023-04-10 | 16.40 | $16.57 | 23400 |
| 2023-04-06 | 16.37 | $16.66 | 112100 |
| 2023-04-05 | 16.34 | $16.66 | 50300 |
| 2023-04-04 | 16.30 | $16.62 | 43900 |
| 2023-04-03 | 16.26 | $16.61 | 31800 |
| 2023-03-31 | 16.23 | $16.49 | 85047 |
| 2023-03-30 | 16.21 | $16.38 | 33410 |
| 2023-03-29 | 16.18 | $16.36 | 86200 |
| 2023-03-28 | 16.16 | $16.32 | 28312 |
| 2023-03-27 | 16.14 | $16.36 | 30100 |
| 2023-03-24 | 16.12 | $16.52 | 53919 |
| 2023-03-23 | 16.10 | $16.43 | 68500 |
| 2023-03-22 | 16.08 | $16.35 | 53200 |
| 2023-03-21 | 16.06 | $16.25 | 28400 |
| 2023-03-20 | 16.04 | $16.22 | 18033 |
| 2023-03-17 | 16.04 | $16.34 | 22300 |
| 2023-03-16 | 16.03 | $16.21 | 73100 |
| 2023-03-15 | 16.03 | $16.28 | 148600 |
| 2023-03-14 | 16.03 | $16.12 | 71644 |
| 2023-03-13 | 16.04 | $16.20 | 49900 |
| 2023-03-10 | 16.04 | $16.07 | 85628 |
| 2023-03-09 | 16.06 | $15.92 | 29901 |
| 2023-03-08 | 16.08 | $15.91 | 58200 |
| 2023-03-07 | 16.11 | $15.95 | 54048 |
| 2023-03-06 | 16.13 | $15.98 | 72305 |
| 2023-03-03 | 16.16 | $16.00 | 57806 |
| 2023-03-02 | 16.20 | $15.88 | 214931 |
| 2023-03-01 | 16.24 | $15.89 | 493700 |
| 2023-02-28 | 16.28 | $15.98 | 102300 |
| 2023-02-27 | 16.30 | $15.99 | 332900 |
| 2023-02-24 | 16.33 | $15.98 | 34300 |
| 2023-02-23 | 16.36 | $16.05 | 114026 |
| 2023-02-22 | 16.39 | $15.96 | 49543 |
| 2023-02-21 | 16.42 | $15.95 | 38100 |
| 2023-02-17 | 16.45 | $16.17 | 44507 |
| 2023-02-16 | 16.47 | $16.14 | 34600 |
| 2023-02-15 | 16.50 | $16.21 | 37000 |
| 2023-02-14 | 16.52 | $16.27 | 95324 |
| 2023-02-13 | 16.53 | $16.30 | 27900 |
| 2023-02-10 | 16.55 | $16.25 | 101701 |
| 2023-02-09 | 16.56 | $16.37 | 87600 |
| 2023-02-08 | 16.57 | $16.42 | 185149 |
| 2023-02-07 | 16.57 | $16.41 | 138045 |
| 2023-02-06 | 16.57 | $16.46 | 65640 |
| 2023-02-03 | 16.56 | $16.59 | 76300 |
| 2023-02-02 | 16.54 | $16.75 | 36900 |
| 2023-02-01 | 16.52 | $16.74 | 55530 |
| 2023-01-31 | 16.48 | $16.60 | 45908 |
| 2023-01-30 | 16.45 | $16.47 | 159418 |
| 2023-01-27 | 16.43 | $16.55 | 163725 |
| 2023-01-26 | 16.40 | $16.57 | 54600 |
| 2023-01-25 | 16.37 | $16.59 | 51900 |
| 2023-01-24 | 16.35 | $16.58 | 48138 |
| 2023-01-23 | 16.33 | $16.51 | 44600 |
| 2023-01-20 | 16.32 | $16.59 | 61100 |
| 2023-01-19 | 16.30 | $16.67 | 60000 |
| 2023-01-18 | 16.28 | $16.68 | 76208 |
| 2023-01-17 | 16.26 | $16.52 | 32245 |
| 2023-01-13 | 16.26 | $16.58 | 14231 |
| 2023-01-12 | 16.26 | $16.63 | 75500 |
| 2023-01-11 | 16.25 | $16.47 | 103444 |
| 2023-01-10 | 16.24 | $16.39 | 138010 |
| 2023-01-09 | 16.23 | $16.43 | 130806 |
| 2023-01-06 | 16.23 | $16.37 | 34900 |
| 2023-01-05 | 16.24 | $16.18 | 74614 |
| 2023-01-04 | 16.24 | $16.18 | 27400 |
| 2023-01-03 | 16.25 | $16.09 | 12330 |
| 2022-12-30 | 16.27 | $15.97 | 70000 |
| 2022-12-29 | 16.28 | $16.05 | 21830 |
| 2022-12-28 | 16.29 | $15.99 | 79100 |
| 2022-12-27 | 16.29 | $16.02 | 494000 |
| 2022-12-23 | 16.29 | $16.16 | 62833 |
| 2022-12-22 | 16.29 | $16.20 | 37500 |
| 2022-12-21 | 16.29 | $16.20 | 57526 |
| 2022-12-20 | 16.28 | $16.14 | 103742 |
| 2022-12-19 | 16.27 | $16.26 | 93203 |
| 2022-12-16 | 16.26 | $16.45 | 29836 |
| 2022-12-15 | 16.24 | $16.48 | 36334 |
| 2022-12-14 | 16.22 | $16.47 | 140700 |
| 2022-12-13 | 16.20 | $16.42 | 50732 |
| 2022-12-12 | 16.17 | $16.30 | 26200 |
| 2022-12-09 | 16.15 | $16.33 | 18922 |
| 2022-12-08 | 16.13 | $16.41 | 55428 |
| 2022-12-07 | 16.08 | $16.44 | 26500 |
| 2022-12-06 | 16.04 | $16.33 | 138046 |
| 2022-12-05 | 15.99 | $16.28 | 58300 |
| 2022-12-02 | 15.95 | $16.40 | 72600 |
| 2022-12-01 | 15.90 | $16.35 | 572221 |
| 2022-11-30 | 15.86 | $16.18 | 40100 |
| 2022-11-29 | 15.82 | $16.00 | 26902 |
| 2022-11-28 | 15.80 | $16.08 | 103000 |
| 2022-11-25 | 15.77 | $16.16 | 5700 |
| 2022-11-23 | 15.74 | $16.17 | 57500 |
| 2022-11-22 | 15.71 | $16.04 | 22536 |
| 2022-11-21 | 15.67 | $15.93 | 34400 |
| 2022-11-18 | 15.64 | $16.01 | 24100 |
| 2022-11-17 | 15.60 | $16.02 | 53627 |
| 2022-11-16 | 15.56 | $16.10 | 14600 |
| 2022-11-15 | 15.52 | $16.02 | 151017 |
| 2022-11-14 | 15.49 | $15.85 | 20402 |
| 2022-11-11 | 15.47 | $15.92 | 15300 |
| 2022-11-10 | 15.44 | $15.90 | 47600 |
| 2022-11-09 | 15.42 | $15.48 | 87419 |
| 2022-11-08 | 15.42 | $15.49 | 30505 |
| 2022-11-07 | 15.42 | $15.43 | 25800 |
| 2022-11-04 | 15.42 | $15.46 | 41000 |
| 2022-11-03 | 15.43 | $15.43 | 46844 |
| 2022-11-02 | 15.44 | $15.48 | 60000 |
| 2022-11-01 | 15.45 | $15.52 | 48511 |
| 2022-10-31 | 15.47 | $15.49 | 52400 |
| 2022-10-28 | 15.48 | $15.54 | 37600 |
| 2022-10-27 | 15.48 | $15.53 | 49200 |
| 2022-10-26 | 15.48 | $15.46 | 70000 |
| 2022-10-25 | 15.49 | $15.41 | 55000 |
| 2022-10-24 | 15.49 | $15.22 | 62200 |
| 2022-10-21 | 15.51 | $15.27 | 677010 |
| 2022-10-20 | 15.53 | $15.20 | 30300 |
| 2022-10-19 | 15.57 | $15.30 | 45000 |
| 2022-10-18 | 15.60 | $15.50 | 50600 |
| 2022-10-17 | 15.62 | $15.42 | 48927 |
| 2022-10-14 | 15.66 | $15.35 | 53249 |
| 2022-10-13 | 15.70 | $15.48 | 155400 |
| 2022-10-12 | 15.73 | $15.43 | 45900 |
| 2022-10-11 | 15.77 | $15.46 | 9409 |
| 2022-10-10 | 15.81 | $15.45 | 48500 |
| 2022-10-07 | 15.85 | $15.56 | 17900 |
| 2022-10-06 | 15.89 | $15.68 | 19100 |
| 2022-10-05 | 15.92 | $15.74 | 57000 |
| 2022-10-04 | 15.95 | $15.87 | 69700 |
| 2022-10-03 | 15.97 | $15.78 | 277800 |
| 2022-09-30 | 16.00 | $15.54 | 34242 |
| 2022-09-29 | 16.04 | $15.54 | 36500 |
| 2022-09-28 | 16.08 | $15.69 | 61400 |
| 2022-09-27 | 16.12 | $15.38 | 14641 |
| 2022-09-26 | 16.18 | $15.53 | 24616 |
| 2022-09-23 | 16.23 | $15.79 | 65200 |
| 2022-09-22 | 16.28 | $15.82 | 130347 |
| 2022-09-21 | 16.32 | $16.00 | 43607 |
| 2022-09-20 | 16.35 | $15.98 | 14000 |
| 2022-09-19 | 16.39 | $16.11 | 14901 |
| 2022-09-16 | 16.42 | $16.17 | 51700 |
| 2022-09-15 | 16.46 | $16.14 | 22600 |
| 2022-09-14 | 16.50 | $16.24 | 13136 |
| 2022-09-13 | 16.54 | $16.21 | 1.8M |
| 2022-09-12 | 16.59 | $16.30 | 62049 |
| 2022-09-09 | 16.62 | $16.33 | 11209 |
| 2022-09-08 | 16.65 | $16.31 | 11000 |
| 2022-09-07 | 16.69 | $16.34 | 8000 |
| 2022-09-06 | 16.72 | $16.20 | 21537 |
| 2022-09-02 | 16.75 | $16.37 | 15600 |
| 2022-09-01 | 16.78 | $16.31 | 15600 |
| 2022-08-31 | 16.82 | $16.38 | 32300 |
| 2022-08-30 | 16.85 | $16.51 | 46105 |
| 2022-08-29 | 16.87 | $16.55 | 29242 |
| 2022-08-26 | 16.90 | $16.63 | 17708 |
| 2022-08-25 | 16.93 | $16.77 | 11727 |
| 2022-08-24 | 16.94 | $16.59 | 19500 |
| 2022-08-23 | 16.96 | $16.65 | 9500 |
| 2022-08-22 | 16.96 | $16.64 | 25231 |
| 2022-08-19 | 16.97 | $16.80 | 10232 |
| 2022-08-18 | 16.98 | $16.94 | 14300 |
| 2022-08-17 | 16.97 | $16.93 | 31823 |
| 2022-08-16 | 16.95 | $17.05 | 13015 |
| 2022-08-15 | 16.93 | $17.10 | 4527 |
| 2022-08-12 | 16.90 | $17.05 | 17932 |
| 2022-08-11 | 16.88 | $16.93 | 14700 |
| 2022-08-10 | 16.86 | $16.99 | 27700 |
| 2022-08-09 | 16.85 | $16.91 | 9446 |
| 2022-08-08 | 16.83 | $16.95 | 18600 |
| 2022-08-05 | 16.81 | $16.91 | 6600 |
| 2022-08-04 | 16.79 | $17.12 | 78400 |
| 2022-08-03 | 16.76 | $17.05 | 28908 |
| 2022-08-02 | 16.73 | $16.90 | 13700 |
| 2022-08-01 | 16.72 | $17.12 | 18800 |
| 2022-07-29 | 16.70 | $17.11 | 12400 |
| 2022-07-28 | 16.66 | $17.07 | 12300 |
| 2022-07-27 | 16.63 | $16.89 | 11209 |
| 2022-07-26 | 16.60 | $16.79 | 14306 |
| 2022-07-25 | 16.57 | $16.81 | 18500 |
| 2022-07-22 | 16.55 | $16.88 | 23712 |
| 2022-07-21 | 16.53 | $16.78 | 63312 |
| 2022-07-20 | 16.50 | $16.59 | 35115 |
| 2022-07-19 | 16.49 | $16.59 | 130000 |
| 2022-07-18 | 16.47 | $16.56 | 17644 |
| 2022-07-15 | 16.46 | $16.68 | 7300 |
| 2022-07-14 | 16.44 | $16.59 | 28513 |
| 2022-07-13 | 16.42 | $16.68 | 27533 |
| 2022-07-12 | 16.39 | $16.58 | 16900 |
| 2022-07-11 | 16.39 | $16.52 | 13000 |
| 2022-07-08 | 16.39 | $16.48 | 134000 |
| 2022-07-07 | 16.41 | $16.52 | 28544 |
| 2022-07-06 | 16.42 | $16.54 | 26400 |
| 2022-07-05 | 16.43 | $16.65 | 23800 |
| 2022-07-01 | 16.44 | $16.64 | 10026 |
| 2022-06-30 | 16.45 | $16.44 | 17600 |
| 2022-06-29 | 16.47 | $16.33 | 7300 |
| 2022-06-28 | 16.50 | $16.28 | 17200 |
| 2022-06-27 | 16.55 | $16.30 | 20335 |
| 2022-06-24 | 16.58 | $16.40 | 28900 |
| 2022-06-23 | 16.61 | $16.40 | 31720 |
| 2022-06-22 | 16.64 | $16.31 | 23000 |
| 2022-06-21 | 16.66 | $16.22 | 20611 |
| 2022-06-17 | 16.69 | $16.36 | 279200 |
| 2022-06-16 | 16.71 | $16.29 | 13900 |
| 2022-06-15 | 16.73 | $16.33 | 26528 |
| 2022-06-14 | 16.74 | $16.04 | 12223 |
| 2022-06-13 | 16.78 | $16.15 | 14219 |
| 2022-06-10 | 16.81 | $16.50 | 27500 |
| 2022-06-09 | 16.82 | $16.65 | 11001 |
| 2022-06-08 | 16.83 | $16.77 | 9346 |
| 2022-06-07 | 16.82 | $16.81 | 14300 |
| 2022-06-06 | 16.82 | $16.74 | 10900 |
| 2022-06-03 | 16.81 | $16.83 | 15500 |
| 2022-06-02 | 16.80 | $16.89 | 12000 |
| 2022-06-01 | 16.80 | $16.86 | 12113 |
| 2022-05-31 | 16.80 | $16.95 | 21735 |
| 2022-05-27 | 16.78 | $17.10 | 24443 |
| 2022-05-26 | 16.77 | $17.04 | 18048 |
| 2022-05-25 | 16.76 | $17.00 | 149300 |
| 2022-05-24 | 16.75 | $16.89 | 20500 |
| 2022-05-23 | 16.76 | $16.71 | 31829 |
| 2022-05-20 | 16.77 | $16.81 | 11500 |
| 2022-05-19 | 16.78 | $16.78 | 40028 |
| 2022-05-18 | 16.78 | $16.67 | 20201 |
| 2022-05-17 | 16.80 | $16.65 | 28800 |
| 2022-05-16 | 16.81 | $16.78 | 26000 |
| 2022-05-13 | 16.82 | $16.70 | 38500 |
| 2022-05-12 | 16.85 | $16.80 | 23400 |
| 2022-05-11 | 16.87 | $16.75 | 31900 |
| 2022-05-10 | 16.90 | $16.71 | 13300 |
| 2022-05-09 | 16.92 | $16.65 | 16600 |
| 2022-05-06 | 16.95 | $16.58 | 25420 |
| 2022-05-05 | 17.00 | $16.69 | 58717 |
| 2022-05-04 | 17.04 | $16.90 | 16400 |
| 2022-05-03 | 17.07 | $16.75 | 22300 |
| 2022-05-02 | 17.13 | $16.72 | 20122 |
| 2022-04-29 | 17.18 | $16.77 | 7100 |
| 2022-04-28 | 17.23 | $16.87 | 4600 |
| 2022-04-27 | 17.28 | $16.90 | 60814 |
| 2022-04-26 | 17.32 | $17.02 | 15100 |
| 2022-04-25 | 17.35 | $16.98 | 49000 |
| 2022-04-22 | 17.38 | $16.86 | 20100 |
| 2022-04-21 | 17.42 | $16.87 | 59000 |
| 2022-04-20 | 17.47 | $17.03 | 65300 |
| 2022-04-19 | 17.50 | $16.90 | 28619 |
| 2022-04-18 | 17.54 | $17.03 | 37800 |
| 2022-04-14 | 17.59 | $17.16 | 10600 |
| 2022-04-13 | 17.63 | $17.30 | 87000 |
| 2022-04-12 | 17.66 | $17.25 | 15800 |
| 2022-04-11 | 17.68 | $17.18 | 14232 |
| 2022-04-08 | 17.71 | $17.30 | 21700 |
| 2022-04-07 | 17.74 | $17.44 | 17329 |
| 2022-04-06 | 17.77 | $17.53 | 24628 |
| 2022-04-05 | 17.80 | $17.59 | 22517 |
| 2022-04-04 | 17.82 | $17.83 | 10500 |
| 2022-04-01 | 17.85 | $17.82 | 41137 |
| 2022-03-31 | 17.88 | $17.81 | 64048 |
| 2022-03-30 | 17.90 | $17.80 | 41700 |
| 2022-03-29 | 17.93 | $17.73 | 18103 |
| 2022-03-28 | 17.97 | $17.63 | 8443 |
| 2022-03-25 | 18.01 | $17.57 | 34300 |
| 2022-03-24 | 18.05 | $17.71 | 26124 |
| 2022-03-23 | 18.07 | $17.70 | 91344 |
| 2022-03-22 | 18.10 | $17.70 | 13304 |
| 2022-03-21 | 18.13 | $17.76 | 56949 |
| 2022-03-18 | 18.16 | $17.98 | 121000 |
| 2022-03-17 | 18.18 | $17.97 | 31100 |
| 2022-03-16 | 18.20 | $17.83 | 83947 |
| 2022-03-15 | 18.22 | $17.77 | 20047 |
| 2022-03-14 | 18.25 | $17.72 | 4200 |
| 2022-03-11 | 18.29 | $17.95 | 11200 |
| 2022-03-10 | 18.31 | $17.96 | 6700 |
| 2022-03-09 | 18.34 | $18.11 | 10500 |
| 2022-03-08 | 18.36 | $18.12 | 16400 |
| 2022-03-07 | 18.38 | $18.28 | 11320 |
| 2022-03-04 | 18.39 | $18.42 | 8000 |
| 2022-03-03 | 18.41 | $18.35 | 5433 |
| 2022-03-02 | 18.43 | $18.33 | 24439 |
| 2022-03-01 | 18.46 | $18.55 | 2200 |
| 2022-02-28 | 18.47 | $18.44 | 24923 |
| 2022-02-25 | 18.48 | $18.27 | 31600 |
| 2022-02-24 | 18.51 | $18.23 | 18131 |
| 2022-02-23 | 18.53 | $18.22 | 22000 |
| 2022-02-22 | 18.56 | $18.32 | 35814 |
| 2022-02-18 | 18.59 | $18.38 | 28900 |
| 2022-02-17 | 18.62 | $18.36 | 20945 |
| 2022-02-16 | 18.64 | $18.31 | 4738 |
| 2022-02-15 | 18.67 | $18.30 | 15200 |
| 2022-02-14 | 18.69 | $18.39 | 35312 |
| 2022-02-11 | 18.72 | $18.48 | 27700 |
| 2022-02-10 | 18.75 | $18.37 | 9143 |
| 2022-02-09 | 18.79 | $18.56 | 39702 |
| 2022-02-08 | 18.81 | $18.49 | 16800 |
| 2022-02-07 | 18.84 | $18.56 | 18009 |
| 2022-02-04 | 18.86 | $18.55 | 18420 |
| 2022-02-03 | 18.89 | $18.70 | 33515 |
| 2022-02-02 | 18.91 | $18.81 | 72905 |
| 2022-02-01 | 18.93 | $18.81 | 36300 |
| 2022-01-31 | 18.95 | $18.79 | 33700 |
| 2022-01-28 | 18.98 | $18.77 | 5702 |
| 2022-01-27 | 19.01 | $18.76 | 26116 |
| 2022-01-26 | 19.04 | $18.72 | 30541 |
| 2022-01-25 | 19.07 | $18.83 | 17300 |
| 2022-01-24 | 19.10 | $18.87 | 20700 |
| 2022-01-21 | 19.13 | $18.93 | 39000 |
| 2022-01-20 | 19.15 | $18.84 | 325800 |
| 2022-01-19 | 19.18 | $18.85 | 619831 |
| 2022-01-18 | 19.20 | $18.81 | 152000 |
| 2022-01-14 | 19.24 | $18.97 | 11200 |
| 2022-01-13 | 19.26 | $19.09 | 2530 |
| 2022-01-12 | 19.28 | $19.06 | 42300 |
| 2022-01-11 | 19.29 | $19.04 | 8000 |
| 2022-01-10 | 19.31 | $18.99 | 16047 |
| 2022-01-07 | 19.33 | $19.01 | 433300 |
| 2022-01-06 | 19.35 | $19.08 | 4300 |
| 2022-01-05 | 19.36 | $19.12 | 45800 |
| 2022-01-04 | 19.37 | $19.22 | 7837 |
| 2022-01-03 | 19.38 | $19.21 | 26900 |
| 2021-12-31 | 19.40 | $19.36 | 6625 |
| 2021-12-30 | 19.40 | $19.41 | 26631 |
| 2021-12-29 | 19.39 | $19.33 | 55500 |
| 2021-12-28 | 19.39 | $19.42 | 60134 |
| 2021-12-27 | 19.39 | $19.42 | 74833 |
| 2021-12-23 | 19.38 | $19.38 | 23100 |
| 2021-12-22 | 19.37 | $19.39 | 19200 |
| 2021-12-21 | 19.35 | $19.38 | 12900 |
| 2021-12-20 | 19.35 | $19.39 | 29100 |
| 2021-12-17 | 19.35 | $19.46 | 2732 |
| 2021-12-16 | 19.34 | $19.44 | 2700 |
| 2021-12-15 | 19.34 | $19.40 | 3600 |
| 2021-12-14 | 19.33 | $19.38 | 6200 |
| 2021-12-13 | 19.33 | $19.44 | 2531 |
| 2021-12-10 | 19.33 | $19.37 | 6300 |
| 2021-12-09 | 19.33 | $19.34 | 2900 |
| 2021-12-08 | 19.33 | $19.33 | 2300 |
| 2021-12-07 | 19.35 | $19.41 | 700 |
| 2021-12-06 | 19.35 | $19.39 | 6100 |
| 2021-12-03 | 19.37 | $19.47 | 117000 |
| 2021-12-02 | 19.37 | $19.36 | 2819 |
| 2021-12-01 | 19.37 | $19.34 | 19200 |
| 2021-11-30 | 19.38 | $19.34 | 2300 |
| 2021-11-29 | 19.38 | $19.30 | 3700 |
| 2021-11-26 | 19.39 | $19.27 | 1200 |
| 2021-11-24 | 19.39 | $19.15 | 10300 |
| 2021-11-23 | 19.41 | $19.13 | 2140 |
| 2021-11-22 | 19.42 | $19.21 | 7400 |
| 2021-11-19 | 19.43 | $19.40 | 6428 |
| 2021-11-18 | 19.42 | $19.35 | 3900 |
| 2021-11-17 | 19.42 | $19.34 | 22800 |
| 2021-11-16 | 19.41 | $19.28 | 36702 |
| 2021-11-15 | 19.42 | $19.31 | 9200 |
| 2021-11-12 | 19.42 | $19.41 | 7906 |
| 2021-11-11 | 19.42 | $19.40 | 25000 |
| 2021-11-10 | 19.43 | $19.46 | 7600 |
| 2021-11-09 | 19.43 | $19.61 | 13100 |
| 2021-11-08 | 19.42 | $19.57 | 9500 |
| 2021-11-05 | 19.41 | $19.62 | 24235 |
| 2021-11-04 | 19.40 | $19.51 | 4724 |
| 2021-11-03 | 19.40 | $19.43 | 4030 |
| 2021-11-02 | 19.40 | $19.44 | 2231 |
| 2021-11-01 | 19.40 | $19.40 | 7300 |
| 2021-10-29 | 19.41 | $19.43 | 8700 |
| 2021-10-28 | 19.42 | $19.42 | 13435 |
| 2021-10-27 | 19.42 | $19.46 | 2300 |
| 2021-10-26 | 19.43 | $19.36 | 38600 |
| 2021-10-25 | 19.43 | $19.32 | 18426 |
| 2021-10-22 | 19.45 | $19.29 | 7439 |
| 2021-10-21 | 19.47 | $19.25 | 6209 |
| 2021-10-20 | 19.49 | $19.31 | 5423 |
| 2021-10-19 | 19.52 | $19.33 | 3039 |
| 2021-10-18 | 19.54 | $19.40 | 500 |
| 2021-10-15 | 19.56 | $19.47 | 11300 |
| 2021-10-14 | 19.57 | $19.54 | 8315 |
| 2021-10-13 | 19.59 | $19.47 | 1014 |
| 2021-10-12 | 19.60 | $19.41 | 7700 |
| 2021-10-11 | 19.63 | $19.34 | 9800 |
| 2021-10-08 | 19.65 | $19.38 | 5300 |
| 2021-10-07 | 19.67 | $19.45 | 9020 |
| 2021-10-06 | 19.69 | $19.51 | 7123 |
| 2021-10-05 | 19.70 | $19.52 | 12739 |
| 2021-10-04 | 19.71 | $19.58 | 2000 |
| 2021-10-01 | 19.72 | $19.60 | 1900 |
| 2021-09-30 | 19.73 | $19.50 | 1533 |
| 2021-09-29 | 19.75 | $19.51 | 7210 |
| 2021-09-28 | 19.76 | $19.51 | 6200 |
| 2021-09-27 | 19.77 | $19.63 | 5400 |
| 2021-09-24 | 19.78 | $19.66 | 1700 |
| 2021-09-23 | 19.78 | $19.70 | 4536 |
| 2021-09-22 | 19.78 | $19.81 | 1400 |
| 2021-09-21 | 19.78 | $19.79 | 4100 |
| 2021-09-20 | 19.78 | $19.79 | 9500 |
| 2021-09-17 | 19.78 | $19.76 | 3600 |
| 2021-09-16 | 19.78 | $19.80 | 5841 |
| 2021-09-15 | 19.78 | $19.83 | 5300 |
| 2021-09-14 | 19.78 | $19.86 | 7049 |
| 2021-09-13 | 19.78 | $19.82 | 3000 |
| 2021-09-10 | 19.78 | $19.77 | 18337 |
| 2021-09-09 | 19.77 | $19.83 | 1630 |
| 2021-09-08 | 19.77 | $19.75 | 1700 |
| 2021-09-07 | 19.76 | $19.70 | 3100 |
| 2021-09-03 | 19.76 | $19.78 | 1233 |
| 2021-09-02 | 19.76 | $19.82 | 8900 |
| 2021-09-01 | 19.77 | $19.80 | 1143 |
| 2021-08-31 | 19.78 | $19.78 | 1200 |
| 2021-08-30 | 19.79 | $19.81 | 14100 |
| 2021-08-27 | 19.79 | $19.76 | 4100 |
| 2021-08-26 | 19.80 | $19.68 | 15445 |
| 2021-08-25 | 19.81 | $19.68 | 3800 |
| 2021-08-24 | 19.82 | $19.75 | 2700 |
| 2021-08-23 | 19.83 | $19.79 | 3216 |
| 2021-08-20 | 19.83 | $19.80 | 7700 |
| 2021-08-19 | 19.83 | $19.81 | 5519 |
| 2021-08-18 | 19.83 | $19.77 | 19141 |
| 2021-08-17 | 19.83 | $19.81 | 1700 |
| 2021-08-16 | 19.83 | $19.84 | 1700 |
| 2021-08-13 | 19.83 | $19.80 | 3700 |
| 2021-08-12 | 19.83 | $19.70 | 5116 |
| 2021-08-11 | 19.84 | $19.70 | 133 |
| 2021-08-10 | 19.84 | $19.67 | 500 |
| 2021-08-09 | 19.84 | $19.71 | 900 |
| 2021-08-06 | 19.84 | $19.77 | 5306 |
| 2021-08-05 | 19.84 | $19.95 | 2784 |
| 2021-08-04 | 19.84 | $19.95 | 1600 |
| 2021-08-03 | 19.83 | $19.97 | 3123 |
| 2021-08-02 | 19.82 | $19.97 | 6646 |
| 2021-07-30 | 19.80 | $19.90 | 4340 |
| 2021-07-29 | 19.79 | $19.86 | 3500 |
| 2021-07-28 | 19.78 | $19.89 | 1000 |
| 2021-07-27 | 19.76 | $19.86 | 700 |
| 2021-07-26 | 19.75 | $19.81 | 2500 |
| 2021-07-23 | 19.74 | $19.82 | 800 |
| 2021-07-22 | 19.72 | $19.78 | 100 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
16.62
2026-07-20
Close Price
$16.54
Vol: 693727
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
15.41
Average
16.87
Maximum
19.85
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 16.62 | $16.54 | 693727 |
| 2026-07-17 | 16.63 | $16.63 | 992700 |
| 2026-07-16 | 16.63 | $16.63 | 623000 |
| 2026-07-15 | 16.63 | $16.64 | 618755 |
| 2026-07-14 | 16.63 | $16.60 | 371500 |
| 2026-07-13 | 16.63 | $16.55 | 950200 |
| 2026-07-10 | 16.64 | $16.60 | 636800 |
| 2026-07-09 | 16.64 | $16.62 | 792934 |
| 2026-07-08 | 16.65 | $16.60 | 1.5M |
| 2026-07-07 | 16.65 | $16.61 | 413800 |
| 2026-07-06 | 16.66 | $16.67 | 590300 |
| 2026-07-02 | 16.65 | $16.66 | 291000 |
| 2026-07-01 | 16.65 | $16.63 | 520825 |
| 2026-06-30 | 16.66 | $16.65 | 447348 |
| 2026-06-29 | 16.66 | $16.68 | 775300 |
| 2026-06-26 | 16.65 | $16.67 | 514847 |
| 2026-06-25 | 16.65 | $16.65 | 444200 |
| 2026-06-24 | 16.65 | $16.64 | 991135 |
| 2026-06-23 | 16.65 | $16.60 | 418700 |
| 2026-06-22 | 16.66 | $16.59 | 311600 |
| 2026-06-18 | 16.67 | $16.67 | 405337 |
| 2026-06-17 | 16.67 | $16.63 | 745413 |
| 2026-06-16 | 16.67 | $16.71 | 433213 |
| 2026-06-15 | 16.66 | $16.70 | 2.2M |
| 2026-06-12 | 16.66 | $16.68 | 679503 |
| 2026-06-11 | 16.66 | $16.70 | 613245 |
| 2026-06-10 | 16.65 | $16.63 | 662312 |
| 2026-06-09 | 16.66 | $16.64 | 611600 |
| 2026-06-08 | 16.66 | $16.61 | 338300 |
| 2026-06-05 | 16.66 | $16.61 | 653100 |
| 2026-06-04 | 16.67 | $16.67 | 679500 |
| 2026-06-03 | 16.67 | $16.66 | 661206 |
| 2026-06-02 | 16.67 | $16.68 | 1.9M |
| 2026-06-01 | 16.67 | $16.67 | 361600 |
| 2026-05-29 | 16.67 | $16.68 | 393946 |
| 2026-05-28 | 16.67 | $16.67 | 540200 |
| 2026-05-27 | 16.67 | $16.64 | 724700 |
| 2026-05-26 | 16.67 | $16.65 | 629800 |
| 2026-05-22 | 16.67 | $16.60 | 881239 |
| 2026-05-21 | 16.68 | $16.60 | 576500 |
| 2026-05-20 | 16.69 | $16.60 | 881820 |
| 2026-05-19 | 16.70 | $16.54 | 1.2M |
| 2026-05-18 | 16.72 | $16.57 | 594600 |
| 2026-05-15 | 16.73 | $16.65 | 474234 |
| 2026-05-14 | 16.74 | $16.70 | 438200 |
| 2026-05-13 | 16.74 | $16.72 | 464412 |
| 2026-05-12 | 16.75 | $16.70 | 606326 |
| 2026-05-11 | 16.75 | $16.74 | 442449 |
| 2026-05-08 | 16.75 | $16.76 | 571342 |
| 2026-05-07 | 16.75 | $16.73 | 368900 |
| 2026-05-06 | 16.75 | $16.77 | 509600 |
| 2026-05-05 | 16.75 | $16.71 | 301846 |
| 2026-05-04 | 16.76 | $16.70 | 614529 |
| 2026-05-01 | 16.76 | $16.73 | 678200 |
| 2026-04-30 | 16.76 | $16.73 | 564615 |
| 2026-04-29 | 16.77 | $16.69 | 748800 |
| 2026-04-28 | 16.78 | $16.74 | 333634 |
| 2026-04-27 | 16.78 | $16.76 | 1.0M |
| 2026-04-24 | 16.78 | $16.77 | 549200 |
| 2026-04-23 | 16.78 | $16.75 | 1.1M |
| 2026-04-22 | 16.79 | $16.77 | 557900 |
| 2026-04-21 | 16.79 | $16.77 | 643419 |
| 2026-04-20 | 16.79 | $16.81 | 637110 |
| 2026-04-17 | 16.79 | $16.86 | 558100 |
| 2026-04-16 | 16.78 | $16.82 | 473499 |
| 2026-04-15 | 16.78 | $16.83 | 837629 |
| 2026-04-14 | 16.77 | $16.85 | 387500 |
| 2026-04-13 | 16.76 | $16.82 | 362418 |
| 2026-04-10 | 16.76 | $16.77 | 427533 |
| 2026-04-09 | 16.76 | $16.80 | 515600 |
| 2026-04-08 | 16.75 | $16.79 | 717116 |
| 2026-04-07 | 16.75 | $16.76 | 786635 |
| 2026-04-06 | 16.75 | $16.73 | 712148 |
| 2026-04-02 | 16.75 | $16.75 | 536100 |
| 2026-04-01 | 16.75 | $16.73 | 649200 |
| 2026-03-31 | 16.75 | $16.72 | 861539 |
| 2026-03-30 | 16.75 | $16.65 | 571000 |
| 2026-03-27 | 16.76 | $16.60 | 556500 |
| 2026-03-26 | 16.78 | $16.59 | 474900 |
| 2026-03-25 | 16.80 | $16.68 | 632800 |
| 2026-03-24 | 16.81 | $16.64 | 586800 |
| 2026-03-23 | 16.83 | $16.69 | 931100 |
| 2026-03-20 | 16.85 | $16.69 | 811700 |
| 2026-03-19 | 16.86 | $16.78 | 903700 |
| 2026-03-18 | 16.87 | $16.76 | 900900 |
| 2026-03-17 | 16.88 | $16.83 | 502300 |
| 2026-03-16 | 16.89 | $16.77 | 857900 |
| 2026-03-13 | 16.90 | $16.74 | 538332 |
| 2026-03-12 | 16.92 | $16.75 | 645300 |
| 2026-03-11 | 16.94 | $16.84 | 661029 |
| 2026-03-10 | 16.95 | $16.89 | 789200 |
| 2026-03-09 | 16.95 | $16.92 | 934700 |
| 2026-03-06 | 16.96 | $16.90 | 386800 |
| 2026-03-05 | 16.96 | $16.92 | 817500 |
| 2026-03-04 | 16.97 | $16.94 | 653500 |
| 2026-03-03 | 16.97 | $16.95 | 655400 |
| 2026-03-02 | 16.97 | $16.95 | 663234 |
| 2026-02-27 | 16.97 | $17.01 | 625612 |
| 2026-02-26 | 16.97 | $16.98 | 600742 |
| 2026-02-25 | 16.97 | $16.97 | 330700 |
| 2026-02-24 | 16.97 | $16.99 | 468600 |
| 2026-02-23 | 16.97 | $17.00 | 486715 |
| 2026-02-20 | 16.96 | $17.03 | 642500 |
| 2026-02-19 | 16.96 | $17.02 | 465016 |
| 2026-02-18 | 16.95 | $17.02 | 341817 |
| 2026-02-17 | 16.94 | $17.02 | 737400 |
| 2026-02-13 | 16.94 | $17.02 | 356231 |
| 2026-02-12 | 16.93 | $16.99 | 724100 |
| 2026-02-11 | 16.92 | $16.95 | 762800 |
| 2026-02-10 | 16.92 | $16.97 | 420000 |
| 2026-02-09 | 16.91 | $16.96 | 774700 |
| 2026-02-06 | 16.91 | $16.94 | 616100 |
| 2026-02-05 | 16.90 | $16.95 | 613900 |
| 2026-02-04 | 16.90 | $16.89 | 667800 |
| 2026-02-03 | 16.90 | $16.89 | 597400 |
| 2026-02-02 | 16.90 | $16.90 | 573200 |
| 2026-01-30 | 16.90 | $16.92 | 442527 |
| 2026-01-29 | 16.90 | $16.90 | 554300 |
| 2026-01-28 | 16.90 | $16.88 | 729628 |
| 2026-01-27 | 16.90 | $16.88 | 948944 |
| 2026-01-26 | 16.90 | $16.87 | 503200 |
| 2026-01-23 | 16.91 | $16.87 | 948500 |
| 2026-01-22 | 16.91 | $16.86 | 1.2M |
| 2026-01-21 | 16.91 | $16.86 | 646200 |
| 2026-01-20 | 16.92 | $16.83 | 494934 |
| 2026-01-16 | 16.93 | $16.92 | 874300 |
| 2026-01-15 | 16.93 | $16.93 | 606900 |
| 2026-01-14 | 16.93 | $16.96 | 616834 |
| 2026-01-13 | 16.93 | $16.94 | 661100 |
| 2026-01-12 | 16.93 | $16.91 | 569500 |
| 2026-01-09 | 16.93 | $16.92 | 943707 |
| 2026-01-08 | 16.93 | $16.91 | 1.0M |
| 2026-01-07 | 16.93 | $16.94 | 1.0M |
| 2026-01-06 | 16.93 | $16.94 | 1.4M |
| 2026-01-05 | 16.93 | $16.95 | 1.8M |
| 2026-01-02 | 16.93 | $16.92 | 974700 |
| 2025-12-31 | 16.93 | $16.92 | 896200 |
| 2025-12-30 | 16.93 | $16.95 | 1.2M |
| 2025-12-29 | 16.93 | $16.96 | 886600 |
| 2025-12-26 | 16.92 | $16.94 | 694800 |
| 2025-12-24 | 16.92 | $16.92 | 419400 |
| 2025-12-23 | 16.92 | $16.88 | 2.1M |
| 2025-12-22 | 16.93 | $16.89 | 1.3M |
| 2025-12-19 | 16.93 | $16.96 | 1.6M |
| 2025-12-18 | 16.93 | $16.98 | 3.4M |
| 2025-12-17 | 16.92 | $16.94 | 654428 |
| 2025-12-16 | 16.92 | $16.94 | 667700 |
| 2025-12-15 | 16.92 | $16.92 | 2.4M |
| 2025-12-12 | 16.92 | $16.90 | 2.5M |
| 2025-12-11 | 16.92 | $16.94 | 2.3M |
| 2025-12-10 | 16.92 | $16.94 | 644200 |
| 2025-12-09 | 16.92 | $16.87 | 960041 |
| 2025-12-08 | 16.92 | $16.90 | 492100 |
| 2025-12-05 | 16.92 | $16.91 | 452500 |
| 2025-12-04 | 16.92 | $16.92 | 546000 |
| 2025-12-03 | 16.93 | $16.95 | 629800 |
| 2025-12-02 | 16.92 | $16.92 | 704519 |
| 2025-12-01 | 16.92 | $16.92 | 878200 |
| 2025-11-28 | 16.92 | $16.95 | 697800 |
| 2025-11-26 | 16.92 | $16.96 | 489700 |
| 2025-11-25 | 16.92 | $16.94 | 648541 |
| 2025-11-24 | 16.91 | $16.90 | 1.4M |
| 2025-11-21 | 16.92 | $16.97 | 599509 |
| 2025-11-20 | 16.91 | $16.92 | 702500 |
| 2025-11-19 | 16.91 | $16.90 | 581102 |
| 2025-11-18 | 16.91 | $16.90 | 549218 |
| 2025-11-17 | 16.91 | $16.88 | 484700 |
| 2025-11-14 | 16.91 | $16.87 | 599316 |
| 2025-11-13 | 16.92 | $16.88 | 482200 |
| 2025-11-12 | 16.92 | $16.93 | 571640 |
| 2025-11-11 | 16.92 | $16.94 | 2.3M |
| 2025-11-10 | 16.92 | $16.90 | 382608 |
| 2025-11-07 | 16.92 | $16.91 | 381526 |
| 2025-11-06 | 16.92 | $16.90 | 645300 |
| 2025-11-05 | 16.92 | $16.85 | 676915 |
| 2025-11-04 | 16.93 | $16.88 | 920200 |
| 2025-11-03 | 16.94 | $16.87 | 1.9M |
| 2025-10-31 | 16.95 | $16.89 | 354829 |
| 2025-10-30 | 16.95 | $16.89 | 519141 |
| 2025-10-29 | 16.96 | $16.92 | 481100 |
| 2025-10-28 | 16.96 | $16.97 | 418737 |
| 2025-10-27 | 16.96 | $16.97 | 373900 |
| 2025-10-24 | 16.96 | $16.97 | 378904 |
| 2025-10-23 | 16.96 | $16.96 | 386638 |
| 2025-10-22 | 16.96 | $16.97 | 527000 |
| 2025-10-21 | 16.96 | $16.97 | 308885 |
| 2025-10-20 | 16.96 | $16.98 | 266500 |
| 2025-10-17 | 16.95 | $17.01 | 317031 |
| 2025-10-16 | 16.95 | $17.02 | 407200 |
| 2025-10-15 | 16.94 | $16.99 | 360300 |
| 2025-10-14 | 16.93 | $16.99 | 483823 |
| 2025-10-13 | 16.93 | $16.96 | 366128 |
| 2025-10-10 | 16.93 | $16.92 | 738135 |
| 2025-10-09 | 16.93 | $16.91 | 445123 |
| 2025-10-08 | 16.93 | $16.92 | 369200 |
| 2025-10-07 | 16.93 | $16.93 | 519500 |
| 2025-10-06 | 16.93 | $16.92 | 399500 |
| 2025-10-03 | 16.93 | $16.94 | 608934 |
| 2025-10-02 | 16.93 | $16.96 | 425012 |
| 2025-10-01 | 16.92 | $16.95 | 350526 |
| 2025-09-30 | 16.92 | $16.90 | 514200 |
| 2025-09-29 | 16.92 | $16.89 | 447600 |
| 2025-09-26 | 16.93 | $16.88 | 1.1M |
| 2025-09-25 | 16.93 | $16.85 | 491935 |
| 2025-09-24 | 16.94 | $16.89 | 318731 |
| 2025-09-23 | 16.95 | $16.93 | 423745 |
| 2025-09-22 | 16.95 | $16.91 | 453640 |
| 2025-09-19 | 16.95 | $17.01 | 275946 |
| 2025-09-18 | 16.95 | $16.99 | 438941 |
| 2025-09-17 | 16.94 | $16.99 | 642700 |
| 2025-09-16 | 16.94 | $17.03 | 758018 |
| 2025-09-15 | 16.93 | $17.03 | 521229 |
| 2025-09-12 | 16.92 | $16.99 | 1.0M |
| 2025-09-11 | 16.91 | $17.01 | 489700 |
| 2025-09-10 | 16.90 | $16.99 | 629300 |
| 2025-09-09 | 16.89 | $16.98 | 1.0M |
| 2025-09-08 | 16.88 | $17.00 | 544600 |
| 2025-09-05 | 16.87 | $16.99 | 371500 |
| 2025-09-04 | 16.85 | $16.95 | 601200 |
| 2025-09-03 | 16.84 | $16.90 | 447948 |
| 2025-09-02 | 16.84 | $16.87 | 356100 |
| 2025-08-29 | 16.83 | $16.88 | 445000 |
| 2025-08-28 | 16.83 | $16.88 | 420500 |
| 2025-08-27 | 16.82 | $16.89 | 1.1M |
| 2025-08-26 | 16.81 | $16.86 | 483500 |
| 2025-08-25 | 16.81 | $16.82 | 525038 |
| 2025-08-22 | 16.81 | $16.85 | 718500 |
| 2025-08-21 | 16.80 | $16.76 | 928900 |
| 2025-08-20 | 16.81 | $16.81 | 390329 |
| 2025-08-19 | 16.81 | $16.81 | 330025 |
| 2025-08-18 | 16.81 | $16.79 | 473729 |
| 2025-08-15 | 16.81 | $16.87 | 199000 |
| 2025-08-14 | 16.80 | $16.87 | 448600 |
| 2025-08-13 | 16.80 | $16.90 | 388700 |
| 2025-08-12 | 16.79 | $16.85 | 747841 |
| 2025-08-11 | 16.78 | $16.83 | 388614 |
| 2025-08-08 | 16.78 | $16.82 | 440729 |
| 2025-08-07 | 16.77 | $16.85 | 376004 |
| 2025-08-06 | 16.76 | $16.86 | 272116 |
| 2025-08-05 | 16.75 | $16.85 | 421247 |
| 2025-08-04 | 16.74 | $16.87 | 532900 |
| 2025-08-01 | 16.73 | $16.85 | 1.8M |
| 2025-07-31 | 16.71 | $16.72 | 378812 |
| 2025-07-30 | 16.71 | $16.71 | 497400 |
| 2025-07-29 | 16.71 | $16.75 | 423422 |
| 2025-07-28 | 16.71 | $16.70 | 382700 |
| 2025-07-25 | 16.71 | $16.71 | 898800 |
| 2025-07-24 | 16.71 | $16.68 | 454844 |
| 2025-07-23 | 16.72 | $16.72 | 257600 |
| 2025-07-22 | 16.72 | $16.75 | 272100 |
| 2025-07-21 | 16.71 | $16.72 | 235048 |
| 2025-07-18 | 16.71 | $16.76 | 341700 |
| 2025-07-17 | 16.71 | $16.72 | 380347 |
| 2025-07-16 | 16.70 | $16.71 | 418100 |
| 2025-07-15 | 16.70 | $16.67 | 854800 |
| 2025-07-14 | 16.71 | $16.71 | 251911 |
| 2025-07-11 | 16.71 | $16.71 | 333700 |
| 2025-07-10 | 16.71 | $16.74 | 1.3M |
| 2025-07-09 | 16.70 | $16.74 | 200230 |
| 2025-07-08 | 16.70 | $16.69 | 215600 |
| 2025-07-07 | 16.70 | $16.71 | 312700 |
| 2025-07-03 | 16.70 | $16.74 | 354600 |
| 2025-07-02 | 16.69 | $16.76 | 307721 |
| 2025-07-01 | 16.69 | $16.77 | 369912 |
| 2025-06-30 | 16.68 | $16.78 | 992720 |
| 2025-06-27 | 16.67 | $16.75 | 272405 |
| 2025-06-26 | 16.66 | $16.76 | 349303 |
| 2025-06-25 | 16.65 | $16.72 | 231300 |
| 2025-06-24 | 16.64 | $16.72 | 413100 |
| 2025-06-23 | 16.63 | $16.68 | 359500 |
| 2025-06-20 | 16.63 | $16.70 | 423500 |
| 2025-06-18 | 16.62 | $16.67 | 468200 |
| 2025-06-17 | 16.61 | $16.67 | 309646 |
| 2025-06-16 | 16.61 | $16.65 | 257915 |
| 2025-06-13 | 16.60 | $16.64 | 321600 |
| 2025-06-12 | 16.60 | $16.69 | 343300 |
| 2025-06-11 | 16.59 | $16.66 | 507300 |
| 2025-06-10 | 16.58 | $16.60 | 297335 |
| 2025-06-09 | 16.58 | $16.59 | 338200 |
| 2025-06-06 | 16.58 | $16.56 | 589012 |
| 2025-06-05 | 16.58 | $16.62 | 404900 |
| 2025-06-04 | 16.58 | $16.68 | 217928 |
| 2025-06-03 | 16.57 | $16.61 | 205003 |
| 2025-06-02 | 16.57 | $16.62 | 491000 |
| 2025-05-30 | 16.56 | $16.64 | 228219 |
| 2025-05-29 | 16.55 | $16.59 | 238402 |
| 2025-05-28 | 16.55 | $16.55 | 259100 |
| 2025-05-27 | 16.55 | $16.58 | 362800 |
| 2025-05-23 | 16.54 | $16.51 | 283720 |
| 2025-05-22 | 16.55 | $16.51 | 445200 |
| 2025-05-21 | 16.55 | $16.47 | 265100 |
| 2025-05-20 | 16.56 | $16.55 | 538723 |
| 2025-05-19 | 16.56 | $16.56 | 428800 |
| 2025-05-16 | 16.56 | $16.60 | 280800 |
| 2025-05-15 | 16.56 | $16.59 | 330609 |
| 2025-05-14 | 16.55 | $16.51 | 251200 |
| 2025-05-13 | 16.56 | $16.55 | 264900 |
| 2025-05-12 | 16.56 | $16.53 | 291700 |
| 2025-05-09 | 16.56 | $16.56 | 189205 |
| 2025-05-08 | 16.56 | $16.56 | 236800 |
| 2025-05-07 | 16.56 | $16.61 | 178053 |
| 2025-05-06 | 16.56 | $16.59 | 274200 |
| 2025-05-05 | 16.55 | $16.57 | 279961 |
| 2025-05-02 | 16.55 | $16.56 | 295918 |
| 2025-05-01 | 16.55 | $16.61 | 427100 |
| 2025-04-30 | 16.54 | $16.65 | 315000 |
| 2025-04-29 | 16.53 | $16.66 | 391300 |
| 2025-04-28 | 16.52 | $16.64 | 283728 |
| 2025-04-25 | 16.50 | $16.60 | 525310 |
| 2025-04-24 | 16.49 | $16.55 | 229085 |
| 2025-04-23 | 16.49 | $16.43 | 375100 |
| 2025-04-22 | 16.49 | $16.43 | 472600 |
| 2025-04-21 | 16.50 | $16.41 | 496608 |
| 2025-04-17 | 16.51 | $16.55 | 386134 |
| 2025-04-16 | 16.51 | $16.52 | 473847 |
| 2025-04-15 | 16.51 | $16.47 | 906800 |
| 2025-04-14 | 16.51 | $16.42 | 370600 |
| 2025-04-11 | 16.52 | $16.31 | 291200 |
| 2025-04-10 | 16.54 | $16.37 | 519900 |
| 2025-04-09 | 16.56 | $16.53 | 419400 |
| 2025-04-08 | 16.56 | $16.40 | 462300 |
| 2025-04-07 | 16.58 | $16.51 | 757200 |
| 2025-04-04 | 16.59 | $16.65 | 301718 |
| 2025-04-03 | 16.58 | $16.71 | 494920 |
| 2025-04-02 | 16.57 | $16.63 | 279800 |
| 2025-04-01 | 16.56 | $16.63 | 299800 |
| 2025-03-31 | 16.55 | $16.59 | 686444 |
| 2025-03-28 | 16.55 | $16.60 | 300709 |
| 2025-03-27 | 16.54 | $16.52 | 400836 |
| 2025-03-26 | 16.55 | $16.52 | 465600 |
| 2025-03-25 | 16.55 | $16.55 | 278140 |
| 2025-03-24 | 16.55 | $16.52 | 269900 |
| 2025-03-21 | 16.55 | $16.63 | 292252 |
| 2025-03-20 | 16.54 | $16.63 | 435500 |
| 2025-03-19 | 16.53 | $16.61 | 420642 |
| 2025-03-18 | 16.52 | $16.55 | 434600 |
| 2025-03-17 | 16.52 | $16.52 | 245801 |
| 2025-03-14 | 16.52 | $16.50 | 299343 |
| 2025-03-13 | 16.52 | $16.53 | 596100 |
| 2025-03-12 | 16.52 | $16.49 | 415800 |
| 2025-03-11 | 16.53 | $16.53 | 776300 |
| 2025-03-10 | 16.53 | $16.59 | 1.4M |
| 2025-03-07 | 16.52 | $16.54 | 368505 |
| 2025-03-06 | 16.52 | $16.55 | 585732 |
| 2025-03-05 | 16.52 | $16.58 | 459508 |
| 2025-03-04 | 16.51 | $16.62 | 610800 |
| 2025-03-03 | 16.50 | $16.64 | 453800 |
| 2025-02-28 | 16.48 | $16.61 | 710010 |
| 2025-02-27 | 16.47 | $16.56 | 612800 |
| 2025-02-26 | 16.46 | $16.57 | 354900 |
| 2025-02-25 | 16.45 | $16.56 | 458808 |
| 2025-02-24 | 16.44 | $16.48 | 372039 |
| 2025-02-21 | 16.43 | $16.52 | 405809 |
| 2025-02-20 | 16.42 | $16.47 | 521400 |
| 2025-02-19 | 16.42 | $16.44 | 1.4M |
| 2025-02-18 | 16.41 | $16.43 | 806411 |
| 2025-02-14 | 16.41 | $16.48 | 286511 |
| 2025-02-13 | 16.40 | $16.42 | 444500 |
| 2025-02-12 | 16.40 | $16.34 | 709240 |
| 2025-02-11 | 16.41 | $16.42 | 452300 |
| 2025-02-10 | 16.41 | $16.43 | 323034 |
| 2025-02-07 | 16.41 | $16.42 | 438700 |
| 2025-02-06 | 16.40 | $16.47 | 1.0M |
| 2025-02-05 | 16.40 | $16.50 | 753300 |
| 2025-02-04 | 16.39 | $16.45 | 658613 |
| 2025-02-03 | 16.38 | $16.41 | 1.0M |
| 2025-01-31 | 16.38 | $16.42 | 327340 |
| 2025-01-30 | 16.37 | $16.43 | 501045 |
| 2025-01-29 | 16.37 | $16.41 | 580700 |
| 2025-01-28 | 16.36 | $16.42 | 509400 |
| 2025-01-27 | 16.36 | $16.42 | 345119 |
| 2025-01-24 | 16.35 | $16.34 | 419400 |
| 2025-01-23 | 16.35 | $16.32 | 588247 |
| 2025-01-22 | 16.35 | $16.32 | 573000 |
| 2025-01-21 | 16.36 | $16.35 | 807100 |
| 2025-01-17 | 16.36 | $16.38 | 593100 |
| 2025-01-16 | 16.35 | $16.38 | 1.0M |
| 2025-01-15 | 16.35 | $16.34 | 926100 |
| 2025-01-14 | 16.35 | $16.20 | 474435 |
| 2025-01-13 | 16.37 | $16.20 | 757700 |
| 2025-01-10 | 16.39 | $16.22 | 919824 |
| 2025-01-08 | 16.40 | $16.33 | 1.1M |
| 2025-01-07 | 16.41 | $16.31 | 895610 |
| 2025-01-06 | 16.42 | $16.34 | 496445 |
| 2025-01-03 | 16.43 | $16.35 | 701337 |
| 2025-01-02 | 16.44 | $16.38 | 936400 |
| 2024-12-31 | 16.45 | $16.37 | 323700 |
| 2024-12-30 | 16.45 | $16.39 | 706100 |
| 2024-12-27 | 16.46 | $16.33 | 3.4M |
| 2024-12-26 | 16.47 | $16.36 | 1.2M |
| 2024-12-24 | 16.49 | $16.33 | 244912 |
| 2024-12-23 | 16.50 | $16.32 | 3.1M |
| 2024-12-20 | 16.52 | $16.41 | 1.2M |
| 2024-12-19 | 16.53 | $16.37 | 1.3M |
| 2024-12-18 | 16.55 | $16.38 | 3.3M |
| 2024-12-17 | 16.57 | $16.53 | 648600 |
| 2024-12-16 | 16.57 | $16.54 | 408900 |
| 2024-12-13 | 16.57 | $16.53 | 260500 |
| 2024-12-12 | 16.58 | $16.58 | 400000 |
| 2024-12-11 | 16.58 | $16.63 | 385547 |
| 2024-12-10 | 16.57 | $16.64 | 557300 |
| 2024-12-09 | 16.57 | $16.65 | 310030 |
| 2024-12-06 | 16.56 | $16.67 | 287600 |
| 2024-12-05 | 16.55 | $16.61 | 290746 |
| 2024-12-04 | 16.54 | $16.63 | 344138 |
| 2024-12-03 | 16.53 | $16.59 | 1.3M |
| 2024-12-02 | 16.52 | $16.61 | 296800 |
| 2024-11-29 | 16.51 | $16.60 | 67100 |
| 2024-11-27 | 16.50 | $16.55 | 324500 |
| 2024-11-26 | 16.50 | $16.50 | 450917 |
| 2024-11-25 | 16.50 | $16.52 | 209114 |
| 2024-11-22 | 16.50 | $16.41 | 269600 |
| 2024-11-21 | 16.51 | $16.41 | 453135 |
| 2024-11-20 | 16.52 | $16.42 | 301900 |
| 2024-11-19 | 16.53 | $16.44 | 374812 |
| 2024-11-18 | 16.54 | $16.42 | 404700 |
| 2024-11-15 | 16.55 | $16.46 | 442800 |
| 2024-11-14 | 16.56 | $16.44 | 394100 |
| 2024-11-13 | 16.57 | $16.47 | 481631 |
| 2024-11-12 | 16.58 | $16.47 | 270000 |
| 2024-11-11 | 16.59 | $16.54 | 327228 |
| 2024-11-08 | 16.60 | $16.57 | 343118 |
| 2024-11-07 | 16.60 | $16.58 | 384500 |
| 2024-11-06 | 16.60 | $16.45 | 302538 |
| 2024-11-05 | 16.62 | $16.53 | 620702 |
| 2024-11-04 | 16.63 | $16.51 | 196011 |
| 2024-11-01 | 16.64 | $16.45 | 318900 |
| 2024-10-31 | 16.66 | $16.49 | 232700 |
| 2024-10-30 | 16.68 | $16.50 | 213600 |
| 2024-10-29 | 16.70 | $16.56 | 199223 |
| 2024-10-28 | 16.71 | $16.54 | 261100 |
| 2024-10-25 | 16.73 | $16.55 | 181700 |
| 2024-10-24 | 16.75 | $16.58 | 252800 |
| 2024-10-23 | 16.76 | $16.56 | 470334 |
| 2024-10-22 | 16.79 | $16.61 | 245000 |
| 2024-10-21 | 16.80 | $16.60 | 188343 |
| 2024-10-18 | 16.83 | $16.76 | 215600 |
| 2024-10-17 | 16.83 | $16.75 | 224116 |
| 2024-10-16 | 16.84 | $16.81 | 369734 |
| 2024-10-15 | 16.84 | $16.78 | 336700 |
| 2024-10-14 | 16.85 | $16.75 | 305400 |
| 2024-10-11 | 16.86 | $16.76 | 145900 |
| 2024-10-10 | 16.87 | $16.74 | 350900 |
| 2024-10-09 | 16.89 | $16.74 | 287941 |
| 2024-10-08 | 16.90 | $16.77 | 840200 |
| 2024-10-07 | 16.92 | $16.74 | 465700 |
| 2024-10-04 | 16.93 | $16.79 | 295627 |
| 2024-10-03 | 16.95 | $16.91 | 295600 |
| 2024-10-02 | 16.95 | $16.98 | 267504 |
| 2024-10-01 | 16.95 | $16.99 | 285538 |
| 2024-09-30 | 16.95 | $16.95 | 344000 |
| 2024-09-27 | 16.95 | $16.98 | 226200 |
| 2024-09-26 | 16.94 | $16.92 | 329100 |
| 2024-09-25 | 16.95 | $16.94 | 201200 |
| 2024-09-24 | 16.95 | $16.99 | 293727 |
| 2024-09-23 | 16.94 | $16.96 | 210026 |
| 2024-09-20 | 16.94 | $17.05 | 1.0M |
| 2024-09-19 | 16.93 | $17.02 | 249445 |
| 2024-09-18 | 16.92 | $17.02 | 478345 |
| 2024-09-17 | 16.91 | $17.05 | 250300 |
| 2024-09-16 | 16.89 | $17.05 | 236549 |
| 2024-09-13 | 16.88 | $17.03 | 464232 |
| 2024-09-12 | 16.86 | $17.00 | 235900 |
| 2024-09-11 | 16.85 | $16.99 | 335500 |
| 2024-09-10 | 16.83 | $17.01 | 204533 |
| 2024-09-09 | 16.81 | $16.96 | 455800 |
| 2024-09-06 | 16.80 | $16.94 | 677612 |
| 2024-09-05 | 16.78 | $16.93 | 275349 |
| 2024-09-04 | 16.77 | $16.91 | 492000 |
| 2024-09-03 | 16.75 | $16.83 | 607810 |
| 2024-08-30 | 16.74 | $16.79 | 402900 |
| 2024-08-29 | 16.74 | $16.81 | 355000 |
| 2024-08-28 | 16.73 | $16.82 | 289749 |
| 2024-08-27 | 16.72 | $16.83 | 1.6M |
| 2024-08-26 | 16.71 | $16.82 | 321300 |
| 2024-08-23 | 16.70 | $16.84 | 313000 |
| 2024-08-22 | 16.68 | $16.75 | 1.4M |
| 2024-08-21 | 16.67 | $16.80 | 235300 |
| 2024-08-20 | 16.66 | $16.75 | 303000 |
| 2024-08-19 | 16.65 | $16.72 | 213800 |
| 2024-08-16 | 16.64 | $16.77 | 200000 |
| 2024-08-15 | 16.63 | $16.74 | 239807 |
| 2024-08-14 | 16.62 | $16.80 | 261100 |
| 2024-08-13 | 16.60 | $16.77 | 297600 |
| 2024-08-12 | 16.58 | $16.70 | 116300 |
| 2024-08-09 | 16.57 | $16.67 | 437749 |
| 2024-08-08 | 16.56 | $16.64 | 223100 |
| 2024-08-07 | 16.55 | $16.65 | 199815 |
| 2024-08-06 | 16.54 | $16.68 | 270142 |
| 2024-08-05 | 16.53 | $16.76 | 242900 |
| 2024-08-02 | 16.50 | $16.79 | 163900 |
| 2024-08-01 | 16.47 | $16.66 | 288209 |
| 2024-07-31 | 16.45 | $16.60 | 255100 |
| 2024-07-30 | 16.44 | $16.51 | 508614 |
| 2024-07-29 | 16.43 | $16.50 | 281200 |
| 2024-07-26 | 16.42 | $16.48 | 371447 |
| 2024-07-25 | 16.42 | $16.41 | 316900 |
| 2024-07-24 | 16.42 | $16.39 | 272000 |
| 2024-07-23 | 16.42 | $16.42 | 156842 |
| 2024-07-22 | 16.42 | $16.41 | 161200 |
| 2024-07-19 | 16.42 | $16.47 | 128017 |
| 2024-07-18 | 16.42 | $16.51 | 227619 |
| 2024-07-17 | 16.41 | $16.55 | 201200 |
| 2024-07-16 | 16.39 | $16.55 | 222224 |
| 2024-07-15 | 16.38 | $16.51 | 672602 |
| 2024-07-12 | 16.36 | $16.55 | 222600 |
| 2024-07-11 | 16.34 | $16.50 | 345801 |
| 2024-07-10 | 16.33 | $16.42 | 276600 |
| 2024-07-09 | 16.32 | $16.39 | 166100 |
| 2024-07-08 | 16.31 | $16.41 | 231400 |
| 2024-07-05 | 16.30 | $16.42 | 200846 |
| 2024-07-03 | 16.29 | $16.33 | 178726 |
| 2024-07-02 | 16.28 | $16.26 | 113600 |
| 2024-07-01 | 16.28 | $16.19 | 215300 |
| 2024-06-28 | 16.29 | $16.26 | 271037 |
| 2024-06-27 | 16.30 | $16.29 | 111900 |
| 2024-06-26 | 16.30 | $16.25 | 254600 |
| 2024-06-25 | 16.30 | $16.32 | 142600 |
| 2024-06-24 | 16.30 | $16.32 | 826600 |
| 2024-06-21 | 16.30 | $16.37 | 303000 |
| 2024-06-20 | 16.29 | $16.38 | 226514 |
| 2024-06-18 | 16.28 | $16.41 | 1.1M |
| 2024-06-17 | 16.27 | $16.35 | 149537 |
| 2024-06-14 | 16.26 | $16.39 | 164830 |
| 2024-06-13 | 16.25 | $16.41 | 88500 |
| 2024-06-12 | 16.23 | $16.35 | 229200 |
| 2024-06-11 | 16.22 | $16.27 | 152100 |
| 2024-06-10 | 16.21 | $16.22 | 165006 |
| 2024-06-07 | 16.21 | $16.23 | 220600 |
| 2024-06-06 | 16.21 | $16.35 | 71900 |
| 2024-06-05 | 16.19 | $16.34 | 280117 |
| 2024-06-04 | 16.18 | $16.30 | 93935 |
| 2024-06-03 | 16.17 | $16.25 | 204703 |
| 2024-05-31 | 16.16 | $16.17 | 197600 |
| 2024-05-30 | 16.16 | $16.11 | 121700 |
| 2024-05-29 | 16.16 | $16.05 | 117341 |
| 2024-05-28 | 16.17 | $16.10 | 150637 |
| 2024-05-24 | 16.18 | $16.15 | 226924 |
| 2024-05-23 | 16.18 | $16.13 | 136602 |
| 2024-05-22 | 16.19 | $16.18 | 268827 |
| 2024-05-21 | 16.19 | $16.22 | 166800 |
| 2024-05-20 | 16.19 | $16.19 | 144212 |
| 2024-05-17 | 16.19 | $16.27 | 257401 |
| 2024-05-16 | 16.18 | $16.29 | 372032 |
| 2024-05-15 | 16.17 | $16.33 | 160100 |
| 2024-05-14 | 16.15 | $16.22 | 132814 |
| 2024-05-13 | 16.14 | $16.19 | 169828 |
| 2024-05-10 | 16.14 | $16.18 | 302600 |
| 2024-05-09 | 16.13 | $16.22 | 186000 |
| 2024-05-08 | 16.12 | $16.21 | 207700 |
| 2024-05-07 | 16.11 | $16.22 | 165227 |
| 2024-05-06 | 16.10 | $16.22 | 219300 |
| 2024-05-03 | 16.09 | $16.22 | 183405 |
| 2024-05-02 | 16.08 | $16.12 | 672324 |
| 2024-05-01 | 16.07 | $16.03 | 251000 |
| 2024-04-30 | 16.08 | $15.96 | 265300 |
| 2024-04-29 | 16.09 | $16.03 | 478900 |
| 2024-04-26 | 16.10 | $15.98 | 254619 |
| 2024-04-25 | 16.11 | $15.95 | 433039 |
| 2024-04-24 | 16.12 | $15.99 | 171800 |
| 2024-04-23 | 16.14 | $16.03 | 271830 |
| 2024-04-22 | 16.15 | $16.00 | 276700 |
| 2024-04-19 | 16.17 | $16.02 | 180528 |
| 2024-04-18 | 16.18 | $16.01 | 193500 |
| 2024-04-17 | 16.20 | $16.05 | 247221 |
| 2024-04-16 | 16.21 | $15.99 | 147530 |
| 2024-04-15 | 16.24 | $16.02 | 183800 |
| 2024-04-12 | 16.26 | $16.11 | 210300 |
| 2024-04-11 | 16.28 | $16.09 | 188200 |
| 2024-04-10 | 16.30 | $16.09 | 350733 |
| 2024-04-09 | 16.32 | $16.27 | 151000 |
| 2024-04-08 | 16.32 | $16.23 | 131000 |
| 2024-04-05 | 16.33 | $16.27 | 148916 |
| 2024-04-04 | 16.34 | $16.31 | 207900 |
| 2024-04-03 | 16.34 | $16.30 | 105613 |
| 2024-04-02 | 16.35 | $16.28 | 346600 |
| 2024-04-01 | 16.35 | $16.29 | 182329 |
| 2024-03-28 | 16.36 | $16.39 | 196042 |
| 2024-03-27 | 16.36 | $16.41 | 171228 |
| 2024-03-26 | 16.35 | $16.35 | 199624 |
| 2024-03-25 | 16.35 | $16.35 | 194000 |
| 2024-03-22 | 16.35 | $16.39 | 208016 |
| 2024-03-21 | 16.35 | $16.34 | 230600 |
| 2024-03-20 | 16.35 | $16.34 | 143532 |
| 2024-03-19 | 16.35 | $16.29 | 168700 |
| 2024-03-18 | 16.36 | $16.23 | 110000 |
| 2024-03-15 | 16.37 | $16.30 | 131310 |
| 2024-03-14 | 16.38 | $16.32 | 154900 |
| 2024-03-13 | 16.38 | $16.42 | 131608 |
| 2024-03-12 | 16.38 | $16.43 | 179900 |
| 2024-03-11 | 16.37 | $16.46 | 143900 |
| 2024-03-08 | 16.37 | $16.49 | 125607 |
| 2024-03-07 | 16.35 | $16.46 | 197442 |
| 2024-03-06 | 16.34 | $16.41 | 249628 |
| 2024-03-05 | 16.33 | $16.40 | 241820 |
| 2024-03-04 | 16.33 | $16.34 | 161816 |
| 2024-03-01 | 16.33 | $16.36 | 177000 |
| 2024-02-29 | 16.32 | $16.27 | 186600 |
| 2024-02-28 | 16.33 | $16.25 | 383706 |
| 2024-02-27 | 16.34 | $16.22 | 151438 |
| 2024-02-26 | 16.35 | $16.24 | 239408 |
| 2024-02-23 | 16.36 | $16.27 | 355700 |
| 2024-02-22 | 16.37 | $16.26 | 320500 |
| 2024-02-21 | 16.38 | $16.27 | 282635 |
| 2024-02-20 | 16.39 | $16.28 | 269811 |
| 2024-02-16 | 16.40 | $16.30 | 1.3M |
| 2024-02-15 | 16.41 | $16.35 | 318400 |
| 2024-02-14 | 16.42 | $16.30 | 166800 |
| 2024-02-13 | 16.43 | $16.26 | 175937 |
| 2024-02-12 | 16.45 | $16.40 | 127500 |
| 2024-02-09 | 16.46 | $16.37 | 186245 |
| 2024-02-08 | 16.46 | $16.38 | 126606 |
| 2024-02-07 | 16.47 | $16.45 | 206505 |
| 2024-02-06 | 16.48 | $16.47 | 399905 |
| 2024-02-05 | 16.48 | $16.39 | 291101 |
| 2024-02-02 | 16.49 | $16.50 | 182040 |
| 2024-02-01 | 16.48 | $16.62 | 261600 |
| 2024-01-31 | 16.47 | $16.54 | 375642 |
| 2024-01-30 | 16.46 | $16.47 | 200449 |
| 2024-01-29 | 16.46 | $16.49 | 126719 |
| 2024-01-26 | 16.46 | $16.42 | 161200 |
| 2024-01-25 | 16.46 | $16.45 | 168410 |
| 2024-01-24 | 16.47 | $16.37 | 185930 |
| 2024-01-23 | 16.48 | $16.40 | 1.7M |
| 2024-01-22 | 16.48 | $16.43 | 321710 |
| 2024-01-19 | 16.49 | $16.45 | 164019 |
| 2024-01-18 | 16.49 | $16.46 | 271121 |
| 2024-01-17 | 16.50 | $16.48 | 234800 |
| 2024-01-16 | 16.50 | $16.53 | 231547 |
| 2024-01-12 | 16.49 | $16.67 | 904200 |
| 2024-01-11 | 16.48 | $16.60 | 258043 |
| 2024-01-10 | 16.46 | $16.50 | 262208 |
| 2024-01-09 | 16.46 | $16.52 | 732500 |
| 2024-01-08 | 16.45 | $16.48 | 187614 |
| 2024-01-05 | 16.45 | $16.44 | 190300 |
| 2024-01-04 | 16.45 | $16.49 | 382818 |
| 2024-01-03 | 16.45 | $16.53 | 330900 |
| 2024-01-02 | 16.44 | $16.55 | 166936 |
| 2023-12-29 | 16.43 | $16.64 | 102800 |
| 2023-12-28 | 16.40 | $16.66 | 219927 |
| 2023-12-27 | 16.38 | $16.69 | 1.4M |
| 2023-12-26 | 16.34 | $16.59 | 1.3M |
| 2023-12-22 | 16.32 | $16.55 | 323948 |
| 2023-12-21 | 16.29 | $16.55 | 437400 |
| 2023-12-20 | 16.26 | $16.55 | 499900 |
| 2023-12-19 | 16.23 | $16.49 | 308300 |
| 2023-12-18 | 16.21 | $16.46 | 249317 |
| 2023-12-15 | 16.18 | $16.56 | 207100 |
| 2023-12-14 | 16.14 | $16.58 | 414900 |
| 2023-12-13 | 16.10 | $16.46 | 261230 |
| 2023-12-12 | 16.06 | $16.26 | 237636 |
| 2023-12-11 | 16.04 | $16.20 | 522200 |
| 2023-12-08 | 16.02 | $16.20 | 409300 |
| 2023-12-07 | 16.00 | $16.27 | 966900 |
| 2023-12-06 | 15.97 | $16.27 | 319820 |
| 2023-12-05 | 15.94 | $16.23 | 164200 |
| 2023-12-04 | 15.91 | $16.15 | 272845 |
| 2023-12-01 | 15.88 | $16.21 | 386900 |
| 2023-11-30 | 15.85 | $16.09 | 130321 |
| 2023-11-29 | 15.82 | $16.14 | 124100 |
| 2023-11-28 | 15.79 | $16.05 | 102919 |
| 2023-11-27 | 15.76 | $15.99 | 166300 |
| 2023-11-24 | 15.74 | $15.90 | 117000 |
| 2023-11-22 | 15.72 | $15.95 | 169632 |
| 2023-11-21 | 15.70 | $15.91 | 382112 |
| 2023-11-20 | 15.67 | $15.90 | 169600 |
| 2023-11-17 | 15.65 | $15.93 | 319100 |
| 2023-11-16 | 15.62 | $15.89 | 375100 |
| 2023-11-15 | 15.59 | $15.80 | 177311 |
| 2023-11-14 | 15.57 | $15.87 | 207300 |
| 2023-11-13 | 15.54 | $15.65 | 106000 |
| 2023-11-10 | 15.53 | $15.65 | 89700 |
| 2023-11-09 | 15.51 | $15.61 | 102800 |
| 2023-11-08 | 15.50 | $15.71 | 177800 |
| 2023-11-07 | 15.48 | $15.68 | 112731 |
| 2023-11-06 | 15.46 | $15.59 | 117000 |
| 2023-11-03 | 15.45 | $15.66 | 180539 |
| 2023-11-02 | 15.43 | $15.58 | 288313 |
| 2023-11-01 | 15.41 | $15.46 | 610219 |
| 2023-10-31 | 15.41 | $15.30 | 171131 |
| 2023-10-30 | 15.42 | $15.30 | 110216 |
| 2023-10-27 | 15.43 | $15.32 | 94346 |
| 2023-10-26 | 15.44 | $15.34 | 204325 |
| 2023-10-25 | 15.45 | $15.26 | 162936 |
| 2023-10-24 | 15.47 | $15.36 | 331800 |
| 2023-10-23 | 15.48 | $15.32 | 420211 |
| 2023-10-20 | 15.50 | $15.29 | 97115 |
| 2023-10-19 | 15.52 | $15.25 | 1.1M |
| 2023-10-18 | 15.55 | $15.30 | 149400 |
| 2023-10-17 | 15.58 | $15.39 | 100005 |
| 2023-10-16 | 15.60 | $15.51 | 116000 |
| 2023-10-13 | 15.61 | $15.58 | 77518 |
| 2023-10-12 | 15.61 | $15.51 | 98535 |
| 2023-10-11 | 15.62 | $15.61 | 71000 |
| 2023-10-10 | 15.62 | $15.57 | 137900 |
| 2023-10-09 | 15.62 | $15.58 | 332400 |
| 2023-10-06 | 15.63 | $15.41 | 130300 |
| 2023-10-05 | 15.65 | $15.46 | 98835 |
| 2023-10-04 | 15.67 | $15.45 | 104322 |
| 2023-10-03 | 15.70 | $15.36 | 90417 |
| 2023-10-02 | 15.73 | $15.48 | 266821 |
| 2023-09-29 | 15.76 | $15.58 | 99544 |
| 2023-09-28 | 15.78 | $15.59 | 64500 |
| 2023-09-27 | 15.80 | $15.56 | 435200 |
| 2023-09-26 | 15.82 | $15.63 | 110400 |
| 2023-09-25 | 15.84 | $15.65 | 85328 |
| 2023-09-22 | 15.86 | $15.75 | 55400 |
| 2023-09-21 | 15.87 | $15.68 | 72829 |
| 2023-09-20 | 15.89 | $15.79 | 63700 |
| 2023-09-19 | 15.90 | $15.79 | 127700 |
| 2023-09-18 | 15.91 | $15.83 | 83300 |
| 2023-09-15 | 15.92 | $15.88 | 58836 |
| 2023-09-14 | 15.93 | $15.90 | 62222 |
| 2023-09-13 | 15.93 | $15.90 | 255603 |
| 2023-09-12 | 15.93 | $15.89 | 52700 |
| 2023-09-11 | 15.94 | $15.89 | 43200 |
| 2023-09-08 | 15.94 | $15.91 | 42600 |
| 2023-09-07 | 15.95 | $15.91 | 123400 |
| 2023-09-06 | 15.95 | $15.85 | 78300 |
| 2023-09-05 | 15.96 | $15.89 | 68200 |
| 2023-09-01 | 15.97 | $15.98 | 59448 |
| 2023-08-31 | 15.97 | $16.02 | 184100 |
| 2023-08-30 | 15.96 | $16.02 | 69700 |
| 2023-08-29 | 15.96 | $16.03 | 77629 |
| 2023-08-28 | 15.95 | $15.93 | 37300 |
| 2023-08-25 | 15.95 | $15.88 | 54036 |
| 2023-08-24 | 15.96 | $15.87 | 172001 |
| 2023-08-23 | 15.97 | $15.93 | 73400 |
| 2023-08-22 | 15.97 | $15.77 | 106200 |
| 2023-08-21 | 15.99 | $15.73 | 386129 |
| 2023-08-18 | 16.02 | $15.88 | 263432 |
| 2023-08-17 | 16.03 | $15.83 | 51600 |
| 2023-08-16 | 16.06 | $15.86 | 67100 |
| 2023-08-15 | 16.08 | $15.92 | 316000 |
| 2023-08-14 | 16.09 | $15.96 | 35100 |
| 2023-08-11 | 16.11 | $15.97 | 107800 |
| 2023-08-10 | 16.12 | $16.03 | 86908 |
| 2023-08-09 | 16.13 | $16.12 | 71707 |
| 2023-08-08 | 16.13 | $16.11 | 646747 |
| 2023-08-07 | 16.13 | $16.06 | 60633 |
| 2023-08-04 | 16.14 | $16.09 | 31700 |
| 2023-08-03 | 16.15 | $15.94 | 52035 |
| 2023-08-02 | 16.17 | $16.02 | 78101 |
| 2023-08-01 | 16.18 | $16.08 | 74248 |
| 2023-07-31 | 16.19 | $16.19 | 261400 |
| 2023-07-28 | 16.20 | $16.15 | 58000 |
| 2023-07-27 | 16.20 | $16.10 | 175937 |
| 2023-07-26 | 16.21 | $16.22 | 113126 |
| 2023-07-25 | 16.21 | $16.18 | 43100 |
| 2023-07-24 | 16.21 | $16.20 | 72424 |
| 2023-07-21 | 16.21 | $16.27 | 69800 |
| 2023-07-20 | 16.21 | $16.26 | 60800 |
| 2023-07-19 | 16.20 | $16.34 | 83432 |
| 2023-07-18 | 16.19 | $16.29 | 40100 |
| 2023-07-17 | 16.18 | $16.25 | 62300 |
| 2023-07-14 | 16.17 | $16.24 | 56700 |
| 2023-07-13 | 16.16 | $16.31 | 97900 |
| 2023-07-12 | 16.15 | $16.22 | 117645 |
| 2023-07-11 | 16.14 | $16.09 | 89100 |
| 2023-07-10 | 16.14 | $16.03 | 63807 |
| 2023-07-07 | 16.16 | $15.97 | 67318 |
| 2023-07-06 | 16.18 | $15.96 | 40819 |
| 2023-07-05 | 16.20 | $16.10 | 116000 |
| 2023-07-03 | 16.21 | $16.20 | 15939 |
| 2023-06-30 | 16.21 | $16.20 | 57939 |
| 2023-06-29 | 16.21 | $16.14 | 40149 |
| 2023-06-28 | 16.22 | $16.24 | 54500 |
| 2023-06-27 | 16.22 | $16.18 | 50909 |
| 2023-06-26 | 16.22 | $16.22 | 42200 |
| 2023-06-23 | 16.22 | $16.19 | 135037 |
| 2023-06-22 | 16.22 | $16.16 | 58700 |
| 2023-06-21 | 16.23 | $16.23 | 80900 |
| 2023-06-20 | 16.23 | $16.23 | 82500 |
| 2023-06-16 | 16.23 | $16.24 | 97300 |
| 2023-06-15 | 16.23 | $16.28 | 119500 |
| 2023-06-14 | 16.23 | $16.14 | 299800 |
| 2023-06-13 | 16.24 | $16.14 | 61200 |
| 2023-06-12 | 16.25 | $16.21 | 51304 |
| 2023-06-09 | 16.25 | $16.16 | 137700 |
| 2023-06-08 | 16.26 | $16.21 | 185200 |
| 2023-06-07 | 16.26 | $16.13 | 246832 |
| 2023-06-06 | 16.28 | $16.25 | 49626 |
| 2023-06-05 | 16.28 | $16.25 | 43145 |
| 2023-06-02 | 16.28 | $16.26 | 55300 |
| 2023-06-01 | 16.29 | $16.32 | 36706 |
| 2023-05-31 | 16.28 | $16.26 | 52700 |
| 2023-05-30 | 16.28 | $16.22 | 39600 |
| 2023-05-26 | 16.29 | $16.11 | 36247 |
| 2023-05-25 | 16.31 | $16.08 | 84710 |
| 2023-05-24 | 16.34 | $16.14 | 61018 |
| 2023-05-23 | 16.36 | $16.17 | 67700 |
| 2023-05-22 | 16.38 | $16.16 | 135543 |
| 2023-05-19 | 16.40 | $16.21 | 47600 |
| 2023-05-18 | 16.42 | $16.25 | 49303 |
| 2023-05-17 | 16.44 | $16.29 | 115508 |
| 2023-05-16 | 16.45 | $16.32 | 29400 |
| 2023-05-15 | 16.46 | $16.40 | 184045 |
| 2023-05-12 | 16.47 | $16.45 | 75513 |
| 2023-05-11 | 16.47 | $16.52 | 21700 |
| 2023-05-10 | 16.47 | $16.48 | 40600 |
| 2023-05-09 | 16.47 | $16.39 | 85900 |
| 2023-05-08 | 16.48 | $16.38 | 57119 |
| 2023-05-05 | 16.49 | $16.47 | 36534 |
| 2023-05-04 | 16.49 | $16.54 | 15400 |
| 2023-05-03 | 16.48 | $16.54 | 29829 |
| 2023-05-02 | 16.48 | $16.52 | 58300 |
| 2023-05-01 | 16.47 | $16.36 | 20422 |
| 2023-04-28 | 16.48 | $16.56 | 29800 |
| 2023-04-27 | 16.47 | $16.45 | 61500 |
| 2023-04-26 | 16.48 | $16.49 | 45601 |
| 2023-04-25 | 16.48 | $16.57 | 47000 |
| 2023-04-24 | 16.47 | $16.47 | 23900 |
| 2023-04-21 | 16.47 | $16.47 | 68500 |
| 2023-04-20 | 16.47 | $16.47 | 41142 |
| 2023-04-19 | 16.46 | $16.42 | 30500 |
| 2023-04-18 | 16.47 | $16.49 | 36000 |
| 2023-04-17 | 16.47 | $16.47 | 37300 |
| 2023-04-14 | 16.47 | $16.54 | 30215 |
| 2023-04-13 | 16.46 | $16.58 | 111139 |
| 2023-04-12 | 16.45 | $16.55 | 75131 |
| 2023-04-11 | 16.44 | $16.57 | 44500 |
| 2023-04-10 | 16.42 | $16.57 | 23400 |
| 2023-04-06 | 16.41 | $16.66 | 112100 |
| 2023-04-05 | 16.38 | $16.66 | 50300 |
| 2023-04-04 | 16.35 | $16.62 | 43900 |
| 2023-04-03 | 16.32 | $16.61 | 31800 |
| 2023-03-31 | 16.29 | $16.49 | 85047 |
| 2023-03-30 | 16.27 | $16.38 | 33410 |
| 2023-03-29 | 16.26 | $16.36 | 86200 |
| 2023-03-28 | 16.25 | $16.32 | 28312 |
| 2023-03-27 | 16.24 | $16.36 | 30100 |
| 2023-03-24 | 16.23 | $16.52 | 53919 |
| 2023-03-23 | 16.20 | $16.43 | 68500 |
| 2023-03-22 | 16.17 | $16.35 | 53200 |
| 2023-03-21 | 16.15 | $16.25 | 28400 |
| 2023-03-20 | 16.14 | $16.22 | 18033 |
| 2023-03-17 | 16.13 | $16.34 | 22300 |
| 2023-03-16 | 16.11 | $16.21 | 73100 |
| 2023-03-15 | 16.10 | $16.28 | 148600 |
| 2023-03-14 | 16.08 | $16.12 | 71644 |
| 2023-03-13 | 16.08 | $16.20 | 49900 |
| 2023-03-10 | 16.06 | $16.07 | 85628 |
| 2023-03-09 | 16.06 | $15.92 | 29901 |
| 2023-03-08 | 16.08 | $15.91 | 58200 |
| 2023-03-07 | 16.10 | $15.95 | 54048 |
| 2023-03-06 | 16.11 | $15.98 | 72305 |
| 2023-03-03 | 16.13 | $16.00 | 57806 |
| 2023-03-02 | 16.14 | $15.88 | 214931 |
| 2023-03-01 | 16.17 | $15.89 | 493700 |
| 2023-02-28 | 16.20 | $15.98 | 102300 |
| 2023-02-27 | 16.22 | $15.99 | 332900 |
| 2023-02-24 | 16.24 | $15.98 | 34300 |
| 2023-02-23 | 16.27 | $16.05 | 114026 |
| 2023-02-22 | 16.29 | $15.96 | 49543 |
| 2023-02-21 | 16.33 | $15.95 | 38100 |
| 2023-02-17 | 16.37 | $16.17 | 44507 |
| 2023-02-16 | 16.39 | $16.14 | 34600 |
| 2023-02-15 | 16.42 | $16.21 | 37000 |
| 2023-02-14 | 16.44 | $16.27 | 95324 |
| 2023-02-13 | 16.46 | $16.30 | 27900 |
| 2023-02-10 | 16.47 | $16.25 | 101701 |
| 2023-02-09 | 16.49 | $16.37 | 87600 |
| 2023-02-08 | 16.51 | $16.42 | 185149 |
| 2023-02-07 | 16.52 | $16.41 | 138045 |
| 2023-02-06 | 16.53 | $16.46 | 65640 |
| 2023-02-03 | 16.54 | $16.59 | 76300 |
| 2023-02-02 | 16.53 | $16.75 | 36900 |
| 2023-02-01 | 16.51 | $16.74 | 55530 |
| 2023-01-31 | 16.48 | $16.60 | 45908 |
| 2023-01-30 | 16.47 | $16.47 | 159418 |
| 2023-01-27 | 16.47 | $16.55 | 163725 |
| 2023-01-26 | 16.46 | $16.57 | 54600 |
| 2023-01-25 | 16.45 | $16.59 | 51900 |
| 2023-01-24 | 16.43 | $16.58 | 48138 |
| 2023-01-23 | 16.42 | $16.51 | 44600 |
| 2023-01-20 | 16.41 | $16.59 | 61100 |
| 2023-01-19 | 16.39 | $16.67 | 60000 |
| 2023-01-18 | 16.36 | $16.68 | 76208 |
| 2023-01-17 | 16.33 | $16.52 | 32245 |
| 2023-01-13 | 16.31 | $16.58 | 14231 |
| 2023-01-12 | 16.28 | $16.63 | 75500 |
| 2023-01-11 | 16.24 | $16.47 | 103444 |
| 2023-01-10 | 16.22 | $16.39 | 138010 |
| 2023-01-09 | 16.20 | $16.43 | 130806 |
| 2023-01-06 | 16.18 | $16.37 | 34900 |
| 2023-01-05 | 16.16 | $16.18 | 74614 |
| 2023-01-04 | 16.15 | $16.18 | 27400 |
| 2023-01-03 | 16.15 | $16.09 | 12330 |
| 2022-12-30 | 16.16 | $15.97 | 70000 |
| 2022-12-29 | 16.18 | $16.05 | 21830 |
| 2022-12-28 | 16.19 | $15.99 | 79100 |
| 2022-12-27 | 16.21 | $16.02 | 494000 |
| 2022-12-23 | 16.23 | $16.16 | 62833 |
| 2022-12-22 | 16.24 | $16.20 | 37500 |
| 2022-12-21 | 16.24 | $16.20 | 57526 |
| 2022-12-20 | 16.24 | $16.14 | 103742 |
| 2022-12-19 | 16.26 | $16.26 | 93203 |
| 2022-12-16 | 16.26 | $16.45 | 29836 |
| 2022-12-15 | 16.23 | $16.48 | 36334 |
| 2022-12-14 | 16.21 | $16.47 | 140700 |
| 2022-12-13 | 16.18 | $16.42 | 50732 |
| 2022-12-12 | 16.16 | $16.30 | 26200 |
| 2022-12-09 | 16.14 | $16.33 | 18922 |
| 2022-12-08 | 16.12 | $16.41 | 55428 |
| 2022-12-07 | 16.09 | $16.44 | 26500 |
| 2022-12-06 | 16.05 | $16.33 | 138046 |
| 2022-12-05 | 16.02 | $16.28 | 58300 |
| 2022-12-02 | 16.00 | $16.40 | 72600 |
| 2022-12-01 | 15.96 | $16.35 | 572221 |
| 2022-11-30 | 15.91 | $16.18 | 40100 |
| 2022-11-29 | 15.89 | $16.00 | 26902 |
| 2022-11-28 | 15.87 | $16.08 | 103000 |
| 2022-11-25 | 15.85 | $16.16 | 5700 |
| 2022-11-23 | 15.82 | $16.17 | 57500 |
| 2022-11-22 | 15.78 | $16.04 | 22536 |
| 2022-11-21 | 15.76 | $15.93 | 34400 |
| 2022-11-18 | 15.74 | $16.01 | 24100 |
| 2022-11-17 | 15.71 | $16.02 | 53627 |
| 2022-11-16 | 15.68 | $16.10 | 14600 |
| 2022-11-15 | 15.63 | $16.02 | 151017 |
| 2022-11-14 | 15.59 | $15.85 | 20402 |
| 2022-11-11 | 15.56 | $15.92 | 15300 |
| 2022-11-10 | 15.53 | $15.90 | 47600 |
| 2022-11-09 | 15.49 | $15.48 | 87419 |
| 2022-11-08 | 15.49 | $15.49 | 30505 |
| 2022-11-07 | 15.49 | $15.43 | 25800 |
| 2022-11-04 | 15.49 | $15.46 | 41000 |
| 2022-11-03 | 15.50 | $15.43 | 46844 |
| 2022-11-02 | 15.50 | $15.48 | 60000 |
| 2022-11-01 | 15.51 | $15.52 | 48511 |
| 2022-10-31 | 15.51 | $15.49 | 52400 |
| 2022-10-28 | 15.51 | $15.54 | 37600 |
| 2022-10-27 | 15.50 | $15.53 | 49200 |
| 2022-10-26 | 15.50 | $15.46 | 70000 |
| 2022-10-25 | 15.51 | $15.41 | 55000 |
| 2022-10-24 | 15.52 | $15.22 | 62200 |
| 2022-10-21 | 15.55 | $15.27 | 677010 |
| 2022-10-20 | 15.58 | $15.20 | 30300 |
| 2022-10-19 | 15.61 | $15.30 | 45000 |
| 2022-10-18 | 15.65 | $15.50 | 50600 |
| 2022-10-17 | 15.66 | $15.42 | 48927 |
| 2022-10-14 | 15.69 | $15.35 | 53249 |
| 2022-10-13 | 15.72 | $15.48 | 155400 |
| 2022-10-12 | 15.75 | $15.43 | 45900 |
| 2022-10-11 | 15.78 | $15.46 | 9409 |
| 2022-10-10 | 15.82 | $15.45 | 48500 |
| 2022-10-07 | 15.86 | $15.56 | 17900 |
| 2022-10-06 | 15.89 | $15.68 | 19100 |
| 2022-10-05 | 15.91 | $15.74 | 57000 |
| 2022-10-04 | 15.93 | $15.87 | 69700 |
| 2022-10-03 | 15.93 | $15.78 | 277800 |
| 2022-09-30 | 15.95 | $15.54 | 34242 |
| 2022-09-29 | 15.99 | $15.54 | 36500 |
| 2022-09-28 | 16.04 | $15.69 | 61400 |
| 2022-09-27 | 16.08 | $15.38 | 14641 |
| 2022-09-26 | 16.15 | $15.53 | 24616 |
| 2022-09-23 | 16.22 | $15.79 | 65200 |
| 2022-09-22 | 16.26 | $15.82 | 130347 |
| 2022-09-21 | 16.31 | $16.00 | 43607 |
| 2022-09-20 | 16.34 | $15.98 | 14000 |
| 2022-09-19 | 16.38 | $16.11 | 14901 |
| 2022-09-16 | 16.41 | $16.17 | 51700 |
| 2022-09-15 | 16.43 | $16.14 | 22600 |
| 2022-09-14 | 16.46 | $16.24 | 13136 |
| 2022-09-13 | 16.49 | $16.21 | 1.8M |
| 2022-09-12 | 16.52 | $16.30 | 62049 |
| 2022-09-09 | 16.54 | $16.33 | 11209 |
| 2022-09-08 | 16.56 | $16.31 | 11000 |
| 2022-09-07 | 16.59 | $16.34 | 8000 |
| 2022-09-06 | 16.61 | $16.20 | 21537 |
| 2022-09-02 | 16.66 | $16.37 | 15600 |
| 2022-09-01 | 16.69 | $16.31 | 15600 |
| 2022-08-31 | 16.73 | $16.38 | 32300 |
| 2022-08-30 | 16.76 | $16.51 | 46105 |
| 2022-08-29 | 16.79 | $16.55 | 29242 |
| 2022-08-26 | 16.82 | $16.63 | 17708 |
| 2022-08-25 | 16.83 | $16.77 | 11727 |
| 2022-08-24 | 16.84 | $16.59 | 19500 |
| 2022-08-23 | 16.87 | $16.65 | 9500 |
| 2022-08-22 | 16.89 | $16.64 | 25231 |
| 2022-08-19 | 16.92 | $16.80 | 10232 |
| 2022-08-18 | 16.93 | $16.94 | 14300 |
| 2022-08-17 | 16.93 | $16.93 | 31823 |
| 2022-08-16 | 16.93 | $17.05 | 13015 |
| 2022-08-15 | 16.92 | $17.10 | 4527 |
| 2022-08-12 | 16.90 | $17.05 | 17932 |
| 2022-08-11 | 16.88 | $16.93 | 14700 |
| 2022-08-10 | 16.88 | $16.99 | 27700 |
| 2022-08-09 | 16.86 | $16.91 | 9446 |
| 2022-08-08 | 16.86 | $16.95 | 18600 |
| 2022-08-05 | 16.85 | $16.91 | 6600 |
| 2022-08-04 | 16.84 | $17.12 | 78400 |
| 2022-08-03 | 16.81 | $17.05 | 28908 |
| 2022-08-02 | 16.79 | $16.90 | 13700 |
| 2022-08-01 | 16.78 | $17.12 | 18800 |
| 2022-07-29 | 16.74 | $17.11 | 12400 |
| 2022-07-28 | 16.70 | $17.07 | 12300 |
| 2022-07-27 | 16.66 | $16.89 | 11209 |
| 2022-07-26 | 16.64 | $16.79 | 14306 |
| 2022-07-25 | 16.62 | $16.81 | 18500 |
| 2022-07-22 | 16.60 | $16.88 | 23712 |
| 2022-07-21 | 16.57 | $16.78 | 63312 |
| 2022-07-20 | 16.55 | $16.59 | 35115 |
| 2022-07-19 | 16.55 | $16.59 | 130000 |
| 2022-07-18 | 16.54 | $16.56 | 17644 |
| 2022-07-15 | 16.54 | $16.68 | 7300 |
| 2022-07-14 | 16.53 | $16.59 | 28513 |
| 2022-07-13 | 16.52 | $16.68 | 27533 |
| 2022-07-12 | 16.50 | $16.58 | 16900 |
| 2022-07-11 | 16.50 | $16.52 | 13000 |
| 2022-07-08 | 16.49 | $16.48 | 134000 |
| 2022-07-07 | 16.49 | $16.52 | 28544 |
| 2022-07-06 | 16.49 | $16.54 | 26400 |
| 2022-07-05 | 16.49 | $16.65 | 23800 |
| 2022-07-01 | 16.47 | $16.64 | 10026 |
| 2022-06-30 | 16.45 | $16.44 | 17600 |
| 2022-06-29 | 16.45 | $16.33 | 7300 |
| 2022-06-28 | 16.46 | $16.28 | 17200 |
| 2022-06-27 | 16.48 | $16.30 | 20335 |
| 2022-06-24 | 16.50 | $16.40 | 28900 |
| 2022-06-23 | 16.51 | $16.40 | 31720 |
| 2022-06-22 | 16.53 | $16.31 | 23000 |
| 2022-06-21 | 16.55 | $16.22 | 20611 |
| 2022-06-17 | 16.58 | $16.36 | 279200 |
| 2022-06-16 | 16.61 | $16.29 | 13900 |
| 2022-06-15 | 16.64 | $16.33 | 26528 |
| 2022-06-14 | 16.67 | $16.04 | 12223 |
| 2022-06-13 | 16.74 | $16.15 | 14219 |
| 2022-06-10 | 16.80 | $16.50 | 27500 |
| 2022-06-09 | 16.83 | $16.65 | 11001 |
| 2022-06-08 | 16.85 | $16.77 | 9346 |
| 2022-06-07 | 16.86 | $16.81 | 14300 |
| 2022-06-06 | 16.87 | $16.74 | 10900 |
| 2022-06-03 | 16.88 | $16.83 | 15500 |
| 2022-06-02 | 16.89 | $16.89 | 12000 |
| 2022-06-01 | 16.89 | $16.86 | 12113 |
| 2022-05-31 | 16.89 | $16.95 | 21735 |
| 2022-05-27 | 16.88 | $17.10 | 24443 |
| 2022-05-26 | 16.86 | $17.04 | 18048 |
| 2022-05-25 | 16.84 | $17.00 | 149300 |
| 2022-05-24 | 16.82 | $16.89 | 20500 |
| 2022-05-23 | 16.82 | $16.71 | 31829 |
| 2022-05-20 | 16.83 | $16.81 | 11500 |
| 2022-05-19 | 16.83 | $16.78 | 40028 |
| 2022-05-18 | 16.83 | $16.67 | 20201 |
| 2022-05-17 | 16.85 | $16.65 | 28800 |
| 2022-05-16 | 16.87 | $16.78 | 26000 |
| 2022-05-13 | 16.88 | $16.70 | 38500 |
| 2022-05-12 | 16.90 | $16.80 | 23400 |
| 2022-05-11 | 16.91 | $16.75 | 31900 |
| 2022-05-10 | 16.93 | $16.71 | 13300 |
| 2022-05-09 | 16.95 | $16.65 | 16600 |
| 2022-05-06 | 16.98 | $16.58 | 25420 |
| 2022-05-05 | 17.02 | $16.69 | 58717 |
| 2022-05-04 | 17.06 | $16.90 | 16400 |
| 2022-05-03 | 17.08 | $16.75 | 22300 |
| 2022-05-02 | 17.11 | $16.72 | 20122 |
| 2022-04-29 | 17.15 | $16.77 | 7100 |
| 2022-04-28 | 17.19 | $16.87 | 4600 |
| 2022-04-27 | 17.22 | $16.90 | 60814 |
| 2022-04-26 | 17.26 | $17.02 | 15100 |
| 2022-04-25 | 17.28 | $16.98 | 49000 |
| 2022-04-22 | 17.32 | $16.86 | 20100 |
| 2022-04-21 | 17.36 | $16.87 | 59000 |
| 2022-04-20 | 17.42 | $17.03 | 65300 |
| 2022-04-19 | 17.46 | $16.90 | 28619 |
| 2022-04-18 | 17.52 | $17.03 | 37800 |
| 2022-04-14 | 17.57 | $17.16 | 10600 |
| 2022-04-13 | 17.61 | $17.30 | 87000 |
| 2022-04-12 | 17.64 | $17.25 | 15800 |
| 2022-04-11 | 17.68 | $17.18 | 14232 |
| 2022-04-08 | 17.74 | $17.30 | 21700 |
| 2022-04-07 | 17.78 | $17.44 | 17329 |
| 2022-04-06 | 17.82 | $17.53 | 24628 |
| 2022-04-05 | 17.85 | $17.59 | 22517 |
| 2022-04-04 | 17.87 | $17.83 | 10500 |
| 2022-04-01 | 17.88 | $17.82 | 41137 |
| 2022-03-31 | 17.89 | $17.81 | 64048 |
| 2022-03-30 | 17.89 | $17.80 | 41700 |
| 2022-03-29 | 17.90 | $17.73 | 18103 |
| 2022-03-28 | 17.92 | $17.63 | 8443 |
| 2022-03-25 | 17.95 | $17.57 | 34300 |
| 2022-03-24 | 17.99 | $17.71 | 26124 |
| 2022-03-23 | 18.02 | $17.70 | 91344 |
| 2022-03-22 | 18.06 | $17.70 | 13304 |
| 2022-03-21 | 18.09 | $17.76 | 56949 |
| 2022-03-18 | 18.13 | $17.98 | 121000 |
| 2022-03-17 | 18.14 | $17.97 | 31100 |
| 2022-03-16 | 18.16 | $17.83 | 83947 |
| 2022-03-15 | 18.20 | $17.77 | 20047 |
| 2022-03-14 | 18.24 | $17.72 | 4200 |
| 2022-03-11 | 18.30 | $17.95 | 11200 |
| 2022-03-10 | 18.33 | $17.96 | 6700 |
| 2022-03-09 | 18.37 | $18.11 | 10500 |
| 2022-03-08 | 18.40 | $18.12 | 16400 |
| 2022-03-07 | 18.43 | $18.28 | 11320 |
| 2022-03-04 | 18.45 | $18.42 | 8000 |
| 2022-03-03 | 18.45 | $18.35 | 5433 |
| 2022-03-02 | 18.46 | $18.33 | 24439 |
| 2022-03-01 | 18.47 | $18.55 | 2200 |
| 2022-02-28 | 18.47 | $18.44 | 24923 |
| 2022-02-25 | 18.47 | $18.27 | 31600 |
| 2022-02-24 | 18.49 | $18.23 | 18131 |
| 2022-02-23 | 18.52 | $18.22 | 22000 |
| 2022-02-22 | 18.55 | $18.32 | 35814 |
| 2022-02-18 | 18.57 | $18.38 | 28900 |
| 2022-02-17 | 18.59 | $18.36 | 20945 |
| 2022-02-16 | 18.62 | $18.31 | 4738 |
| 2022-02-15 | 18.65 | $18.30 | 15200 |
| 2022-02-14 | 18.69 | $18.39 | 35312 |
| 2022-02-11 | 18.72 | $18.48 | 27700 |
| 2022-02-10 | 18.74 | $18.37 | 9143 |
| 2022-02-09 | 18.78 | $18.56 | 39702 |
| 2022-02-08 | 18.80 | $18.49 | 16800 |
| 2022-02-07 | 18.84 | $18.56 | 18009 |
| 2022-02-04 | 18.87 | $18.55 | 18420 |
| 2022-02-03 | 18.90 | $18.70 | 33515 |
| 2022-02-02 | 18.92 | $18.81 | 72905 |
| 2022-02-01 | 18.93 | $18.81 | 36300 |
| 2022-01-31 | 18.95 | $18.79 | 33700 |
| 2022-01-28 | 18.96 | $18.77 | 5702 |
| 2022-01-27 | 18.98 | $18.76 | 26116 |
| 2022-01-26 | 19.00 | $18.72 | 30541 |
| 2022-01-25 | 19.03 | $18.83 | 17300 |
| 2022-01-24 | 19.06 | $18.87 | 20700 |
| 2022-01-21 | 19.08 | $18.93 | 39000 |
| 2022-01-20 | 19.09 | $18.84 | 325800 |
| 2022-01-19 | 19.12 | $18.85 | 619831 |
| 2022-01-18 | 19.15 | $18.81 | 152000 |
| 2022-01-14 | 19.18 | $18.97 | 11200 |
| 2022-01-13 | 19.20 | $19.09 | 2530 |
| 2022-01-12 | 19.22 | $19.06 | 42300 |
| 2022-01-11 | 19.23 | $19.04 | 8000 |
| 2022-01-10 | 19.25 | $18.99 | 16047 |
| 2022-01-07 | 19.28 | $19.01 | 433300 |
| 2022-01-06 | 19.31 | $19.08 | 4300 |
| 2022-01-05 | 19.33 | $19.12 | 45800 |
| 2022-01-04 | 19.35 | $19.22 | 7837 |
| 2022-01-03 | 19.37 | $19.21 | 26900 |
| 2021-12-31 | 19.39 | $19.36 | 6625 |
| 2021-12-30 | 19.39 | $19.41 | 26631 |
| 2021-12-29 | 19.39 | $19.33 | 55500 |
| 2021-12-28 | 19.39 | $19.42 | 60134 |
| 2021-12-27 | 19.39 | $19.42 | 74833 |
| 2021-12-23 | 19.38 | $19.38 | 23100 |
| 2021-12-22 | 19.39 | $19.39 | 19200 |
| 2021-12-21 | 19.38 | $19.38 | 12900 |
| 2021-12-20 | 19.39 | $19.39 | 29100 |
| 2021-12-17 | 19.38 | $19.46 | 2732 |
| 2021-12-16 | 19.38 | $19.44 | 2700 |
| 2021-12-15 | 19.37 | $19.40 | 3600 |
| 2021-12-14 | 19.37 | $19.38 | 6200 |
| 2021-12-13 | 19.37 | $19.44 | 2531 |
| 2021-12-10 | 19.36 | $19.37 | 6300 |
| 2021-12-09 | 19.36 | $19.34 | 2900 |
| 2021-12-08 | 19.36 | $19.33 | 2300 |
| 2021-12-07 | 19.36 | $19.41 | 700 |
| 2021-12-06 | 19.36 | $19.39 | 6100 |
| 2021-12-03 | 19.35 | $19.47 | 117000 |
| 2021-12-02 | 19.34 | $19.36 | 2819 |
| 2021-12-01 | 19.34 | $19.34 | 19200 |
| 2021-11-30 | 19.34 | $19.34 | 2300 |
| 2021-11-29 | 19.34 | $19.30 | 3700 |
| 2021-11-26 | 19.34 | $19.27 | 1200 |
| 2021-11-24 | 19.35 | $19.15 | 10300 |
| 2021-11-23 | 19.37 | $19.13 | 2140 |
| 2021-11-22 | 19.40 | $19.21 | 7400 |
| 2021-11-19 | 19.42 | $19.40 | 6428 |
| 2021-11-18 | 19.42 | $19.35 | 3900 |
| 2021-11-17 | 19.43 | $19.34 | 22800 |
| 2021-11-16 | 19.43 | $19.28 | 36702 |
| 2021-11-15 | 19.45 | $19.31 | 9200 |
| 2021-11-12 | 19.47 | $19.41 | 7906 |
| 2021-11-11 | 19.47 | $19.40 | 25000 |
| 2021-11-10 | 19.48 | $19.46 | 7600 |
| 2021-11-09 | 19.48 | $19.61 | 13100 |
| 2021-11-08 | 19.47 | $19.57 | 9500 |
| 2021-11-05 | 19.46 | $19.62 | 24235 |
| 2021-11-04 | 19.44 | $19.51 | 4724 |
| 2021-11-03 | 19.43 | $19.43 | 4030 |
| 2021-11-02 | 19.43 | $19.44 | 2231 |
| 2021-11-01 | 19.43 | $19.40 | 7300 |
| 2021-10-29 | 19.43 | $19.43 | 8700 |
| 2021-10-28 | 19.43 | $19.42 | 13435 |
| 2021-10-27 | 19.43 | $19.46 | 2300 |
| 2021-10-26 | 19.43 | $19.36 | 38600 |
| 2021-10-25 | 19.44 | $19.32 | 18426 |
| 2021-10-22 | 19.45 | $19.29 | 7439 |
| 2021-10-21 | 19.47 | $19.25 | 6209 |
| 2021-10-20 | 19.49 | $19.31 | 5423 |
| 2021-10-19 | 19.51 | $19.33 | 3039 |
| 2021-10-18 | 19.53 | $19.40 | 500 |
| 2021-10-15 | 19.54 | $19.47 | 11300 |
| 2021-10-14 | 19.55 | $19.54 | 8315 |
| 2021-10-13 | 19.55 | $19.47 | 1014 |
| 2021-10-12 | 19.56 | $19.41 | 7700 |
| 2021-10-11 | 19.58 | $19.34 | 9800 |
| 2021-10-08 | 19.60 | $19.38 | 5300 |
| 2021-10-07 | 19.63 | $19.45 | 9020 |
| 2021-10-06 | 19.65 | $19.51 | 7123 |
| 2021-10-05 | 19.66 | $19.52 | 12739 |
| 2021-10-04 | 19.67 | $19.58 | 2000 |
| 2021-10-01 | 19.68 | $19.60 | 1900 |
| 2021-09-30 | 19.69 | $19.50 | 1533 |
| 2021-09-29 | 19.71 | $19.51 | 7210 |
| 2021-09-28 | 19.73 | $19.51 | 6200 |
| 2021-09-27 | 19.76 | $19.63 | 5400 |
| 2021-09-24 | 19.77 | $19.66 | 1700 |
| 2021-09-23 | 19.78 | $19.70 | 4536 |
| 2021-09-22 | 19.79 | $19.81 | 1400 |
| 2021-09-21 | 19.79 | $19.79 | 4100 |
| 2021-09-20 | 19.79 | $19.79 | 9500 |
| 2021-09-17 | 19.79 | $19.76 | 3600 |
| 2021-09-16 | 19.79 | $19.80 | 5841 |
| 2021-09-15 | 19.79 | $19.83 | 5300 |
| 2021-09-14 | 19.79 | $19.86 | 7049 |
| 2021-09-13 | 19.78 | $19.82 | 3000 |
| 2021-09-10 | 19.78 | $19.77 | 18337 |
| 2021-09-09 | 19.78 | $19.83 | 1630 |
| 2021-09-08 | 19.77 | $19.75 | 1700 |
| 2021-09-07 | 19.77 | $19.70 | 3100 |
| 2021-09-03 | 19.78 | $19.78 | 1233 |
| 2021-09-02 | 19.78 | $19.82 | 8900 |
| 2021-09-01 | 19.78 | $19.80 | 1143 |
| 2021-08-31 | 19.78 | $19.78 | 1200 |
| 2021-08-30 | 19.77 | $19.81 | 14100 |
| 2021-08-27 | 19.77 | $19.76 | 4100 |
| 2021-08-26 | 19.77 | $19.68 | 15445 |
| 2021-08-25 | 19.78 | $19.68 | 3800 |
| 2021-08-24 | 19.79 | $19.75 | 2700 |
| 2021-08-23 | 19.80 | $19.79 | 3216 |
| 2021-08-20 | 19.80 | $19.80 | 7700 |
| 2021-08-19 | 19.80 | $19.81 | 5519 |
| 2021-08-18 | 19.80 | $19.77 | 19141 |
| 2021-08-17 | 19.80 | $19.81 | 1700 |
| 2021-08-16 | 19.80 | $19.84 | 1700 |
| 2021-08-13 | 19.79 | $19.80 | 3700 |
| 2021-08-12 | 19.79 | $19.70 | 5116 |
| 2021-08-11 | 19.80 | $19.70 | 133 |
| 2021-08-10 | 19.81 | $19.67 | 500 |
| 2021-08-09 | 19.83 | $19.71 | 900 |
| 2021-08-06 | 19.84 | $19.77 | 5306 |
| 2021-08-05 | 19.85 | $19.95 | 2784 |
| 2021-08-04 | 19.84 | $19.95 | 1600 |
| 2021-08-03 | 19.83 | $19.97 | 3123 |
| 2021-08-02 | 19.81 | $19.97 | 6646 |
| 2021-07-30 | 19.80 | $19.90 | 4340 |
| 2021-07-29 | 19.78 | $19.86 | 3500 |
| 2021-07-28 | 19.78 | $19.89 | 1000 |
| 2021-07-27 | 19.76 | $19.86 | 700 |
| 2021-07-26 | 19.75 | $19.81 | 2500 |
| 2021-07-23 | 19.75 | $19.82 | 800 |
| 2021-07-22 | 19.74 | $19.78 | 100 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
16.62
2026-07-20
Close Price
$16.54
Vol: 693727
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
15.36
Average
16.87
Maximum
19.88
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 16.62 | $16.54 | 693727 |
| 2026-07-17 | 16.62 | $16.63 | 992700 |
| 2026-07-16 | 16.62 | $16.63 | 623000 |
| 2026-07-15 | 16.62 | $16.64 | 618755 |
| 2026-07-14 | 16.62 | $16.60 | 371500 |
| 2026-07-13 | 16.63 | $16.55 | 950200 |
| 2026-07-10 | 16.64 | $16.60 | 636800 |
| 2026-07-09 | 16.64 | $16.62 | 792934 |
| 2026-07-08 | 16.64 | $16.60 | 1.5M |
| 2026-07-07 | 16.65 | $16.61 | 413800 |
| 2026-07-06 | 16.65 | $16.67 | 590300 |
| 2026-07-02 | 16.65 | $16.66 | 291000 |
| 2026-07-01 | 16.65 | $16.63 | 520825 |
| 2026-06-30 | 16.65 | $16.65 | 447348 |
| 2026-06-29 | 16.65 | $16.68 | 775300 |
| 2026-06-26 | 16.65 | $16.67 | 514847 |
| 2026-06-25 | 16.65 | $16.65 | 444200 |
| 2026-06-24 | 16.65 | $16.64 | 991135 |
| 2026-06-23 | 16.65 | $16.60 | 418700 |
| 2026-06-22 | 16.66 | $16.59 | 311600 |
| 2026-06-18 | 16.66 | $16.67 | 405337 |
| 2026-06-17 | 16.66 | $16.63 | 745413 |
| 2026-06-16 | 16.66 | $16.71 | 433213 |
| 2026-06-15 | 16.66 | $16.70 | 2.2M |
| 2026-06-12 | 16.65 | $16.68 | 679503 |
| 2026-06-11 | 16.65 | $16.70 | 613245 |
| 2026-06-10 | 16.64 | $16.63 | 662312 |
| 2026-06-09 | 16.64 | $16.64 | 611600 |
| 2026-06-08 | 16.64 | $16.61 | 338300 |
| 2026-06-05 | 16.65 | $16.61 | 653100 |
| 2026-06-04 | 16.65 | $16.67 | 679500 |
| 2026-06-03 | 16.65 | $16.66 | 661206 |
| 2026-06-02 | 16.65 | $16.68 | 1.9M |
| 2026-06-01 | 16.65 | $16.67 | 361600 |
| 2026-05-29 | 16.65 | $16.68 | 393946 |
| 2026-05-28 | 16.65 | $16.67 | 540200 |
| 2026-05-27 | 16.65 | $16.64 | 724700 |
| 2026-05-26 | 16.66 | $16.65 | 629800 |
| 2026-05-22 | 16.66 | $16.60 | 881239 |
| 2026-05-21 | 16.67 | $16.60 | 576500 |
| 2026-05-20 | 16.68 | $16.60 | 881820 |
| 2026-05-19 | 16.69 | $16.54 | 1.2M |
| 2026-05-18 | 16.71 | $16.57 | 594600 |
| 2026-05-15 | 16.72 | $16.65 | 474234 |
| 2026-05-14 | 16.73 | $16.70 | 438200 |
| 2026-05-13 | 16.74 | $16.72 | 464412 |
| 2026-05-12 | 16.74 | $16.70 | 606326 |
| 2026-05-11 | 16.75 | $16.74 | 442449 |
| 2026-05-08 | 16.75 | $16.76 | 571342 |
| 2026-05-07 | 16.75 | $16.73 | 368900 |
| 2026-05-06 | 16.75 | $16.77 | 509600 |
| 2026-05-05 | 16.75 | $16.71 | 301846 |
| 2026-05-04 | 16.76 | $16.70 | 614529 |
| 2026-05-01 | 16.77 | $16.73 | 678200 |
| 2026-04-30 | 16.77 | $16.73 | 564615 |
| 2026-04-29 | 16.78 | $16.69 | 748800 |
| 2026-04-28 | 16.78 | $16.74 | 333634 |
| 2026-04-27 | 16.79 | $16.76 | 1.0M |
| 2026-04-24 | 16.79 | $16.77 | 549200 |
| 2026-04-23 | 16.79 | $16.75 | 1.1M |
| 2026-04-22 | 16.79 | $16.77 | 557900 |
| 2026-04-21 | 16.79 | $16.77 | 643419 |
| 2026-04-20 | 16.78 | $16.81 | 637110 |
| 2026-04-17 | 16.78 | $16.86 | 558100 |
| 2026-04-16 | 16.76 | $16.82 | 473499 |
| 2026-04-15 | 16.76 | $16.83 | 837629 |
| 2026-04-14 | 16.75 | $16.85 | 387500 |
| 2026-04-13 | 16.74 | $16.82 | 362418 |
| 2026-04-10 | 16.73 | $16.77 | 427533 |
| 2026-04-09 | 16.72 | $16.80 | 515600 |
| 2026-04-08 | 16.71 | $16.79 | 717116 |
| 2026-04-07 | 16.71 | $16.76 | 786635 |
| 2026-04-06 | 16.71 | $16.73 | 712148 |
| 2026-04-02 | 16.71 | $16.75 | 536100 |
| 2026-04-01 | 16.71 | $16.73 | 649200 |
| 2026-03-31 | 16.71 | $16.72 | 861539 |
| 2026-03-30 | 16.72 | $16.65 | 571000 |
| 2026-03-27 | 16.73 | $16.60 | 556500 |
| 2026-03-26 | 16.75 | $16.59 | 474900 |
| 2026-03-25 | 16.77 | $16.68 | 632800 |
| 2026-03-24 | 16.79 | $16.64 | 586800 |
| 2026-03-23 | 16.81 | $16.69 | 931100 |
| 2026-03-20 | 16.83 | $16.69 | 811700 |
| 2026-03-19 | 16.85 | $16.78 | 903700 |
| 2026-03-18 | 16.86 | $16.76 | 900900 |
| 2026-03-17 | 16.88 | $16.83 | 502300 |
| 2026-03-16 | 16.89 | $16.77 | 857900 |
| 2026-03-13 | 16.90 | $16.74 | 538332 |
| 2026-03-12 | 16.92 | $16.75 | 645300 |
| 2026-03-11 | 16.94 | $16.84 | 661029 |
| 2026-03-10 | 16.96 | $16.89 | 789200 |
| 2026-03-09 | 16.96 | $16.92 | 934700 |
| 2026-03-06 | 16.97 | $16.90 | 386800 |
| 2026-03-05 | 16.98 | $16.92 | 817500 |
| 2026-03-04 | 16.98 | $16.94 | 653500 |
| 2026-03-03 | 16.99 | $16.95 | 655400 |
| 2026-03-02 | 16.99 | $16.95 | 663234 |
| 2026-02-27 | 16.99 | $17.01 | 625612 |
| 2026-02-26 | 16.99 | $16.98 | 600742 |
| 2026-02-25 | 16.98 | $16.97 | 330700 |
| 2026-02-24 | 16.98 | $16.99 | 468600 |
| 2026-02-23 | 16.98 | $17.00 | 486715 |
| 2026-02-20 | 16.97 | $17.03 | 642500 |
| 2026-02-19 | 16.96 | $17.02 | 465016 |
| 2026-02-18 | 16.96 | $17.02 | 341817 |
| 2026-02-17 | 16.95 | $17.02 | 737400 |
| 2026-02-13 | 16.94 | $17.02 | 356231 |
| 2026-02-12 | 16.92 | $16.99 | 724100 |
| 2026-02-11 | 16.92 | $16.95 | 762800 |
| 2026-02-10 | 16.91 | $16.97 | 420000 |
| 2026-02-09 | 16.91 | $16.96 | 774700 |
| 2026-02-06 | 16.90 | $16.94 | 616100 |
| 2026-02-05 | 16.90 | $16.95 | 613900 |
| 2026-02-04 | 16.89 | $16.89 | 667800 |
| 2026-02-03 | 16.89 | $16.89 | 597400 |
| 2026-02-02 | 16.89 | $16.90 | 573200 |
| 2026-01-30 | 16.89 | $16.92 | 442527 |
| 2026-01-29 | 16.89 | $16.90 | 554300 |
| 2026-01-28 | 16.89 | $16.88 | 729628 |
| 2026-01-27 | 16.90 | $16.88 | 948944 |
| 2026-01-26 | 16.90 | $16.87 | 503200 |
| 2026-01-23 | 16.90 | $16.87 | 948500 |
| 2026-01-22 | 16.91 | $16.86 | 1.2M |
| 2026-01-21 | 16.92 | $16.86 | 646200 |
| 2026-01-20 | 16.92 | $16.83 | 494934 |
| 2026-01-16 | 16.93 | $16.92 | 874300 |
| 2026-01-15 | 16.93 | $16.93 | 606900 |
| 2026-01-14 | 16.93 | $16.96 | 616834 |
| 2026-01-13 | 16.93 | $16.94 | 661100 |
| 2026-01-12 | 16.93 | $16.91 | 569500 |
| 2026-01-09 | 16.93 | $16.92 | 943707 |
| 2026-01-08 | 16.93 | $16.91 | 1.0M |
| 2026-01-07 | 16.93 | $16.94 | 1.0M |
| 2026-01-06 | 16.93 | $16.94 | 1.4M |
| 2026-01-05 | 16.93 | $16.95 | 1.8M |
| 2026-01-02 | 16.93 | $16.92 | 974700 |
| 2025-12-31 | 16.93 | $16.92 | 896200 |
| 2025-12-30 | 16.93 | $16.95 | 1.2M |
| 2025-12-29 | 16.93 | $16.96 | 886600 |
| 2025-12-26 | 16.92 | $16.94 | 694800 |
| 2025-12-24 | 16.92 | $16.92 | 419400 |
| 2025-12-23 | 16.92 | $16.88 | 2.1M |
| 2025-12-22 | 16.93 | $16.89 | 1.3M |
| 2025-12-19 | 16.93 | $16.96 | 1.6M |
| 2025-12-18 | 16.93 | $16.98 | 3.4M |
| 2025-12-17 | 16.92 | $16.94 | 654428 |
| 2025-12-16 | 16.92 | $16.94 | 667700 |
| 2025-12-15 | 16.92 | $16.92 | 2.4M |
| 2025-12-12 | 16.92 | $16.90 | 2.5M |
| 2025-12-11 | 16.92 | $16.94 | 2.3M |
| 2025-12-10 | 16.92 | $16.94 | 644200 |
| 2025-12-09 | 16.92 | $16.87 | 960041 |
| 2025-12-08 | 16.92 | $16.90 | 492100 |
| 2025-12-05 | 16.92 | $16.91 | 452500 |
| 2025-12-04 | 16.92 | $16.92 | 546000 |
| 2025-12-03 | 16.92 | $16.95 | 629800 |
| 2025-12-02 | 16.92 | $16.92 | 704519 |
| 2025-12-01 | 16.92 | $16.92 | 878200 |
| 2025-11-28 | 16.92 | $16.95 | 697800 |
| 2025-11-26 | 16.91 | $16.96 | 489700 |
| 2025-11-25 | 16.91 | $16.94 | 648541 |
| 2025-11-24 | 16.90 | $16.90 | 1.4M |
| 2025-11-21 | 16.91 | $16.97 | 599509 |
| 2025-11-20 | 16.90 | $16.92 | 702500 |
| 2025-11-19 | 16.90 | $16.90 | 581102 |
| 2025-11-18 | 16.90 | $16.90 | 549218 |
| 2025-11-17 | 16.90 | $16.88 | 484700 |
| 2025-11-14 | 16.91 | $16.87 | 599316 |
| 2025-11-13 | 16.91 | $16.88 | 482200 |
| 2025-11-12 | 16.92 | $16.93 | 571640 |
| 2025-11-11 | 16.92 | $16.94 | 2.3M |
| 2025-11-10 | 16.92 | $16.90 | 382608 |
| 2025-11-07 | 16.92 | $16.91 | 381526 |
| 2025-11-06 | 16.92 | $16.90 | 645300 |
| 2025-11-05 | 16.93 | $16.85 | 676915 |
| 2025-11-04 | 16.94 | $16.88 | 920200 |
| 2025-11-03 | 16.94 | $16.87 | 1.9M |
| 2025-10-31 | 16.95 | $16.89 | 354829 |
| 2025-10-30 | 16.96 | $16.89 | 519141 |
| 2025-10-29 | 16.97 | $16.92 | 481100 |
| 2025-10-28 | 16.97 | $16.97 | 418737 |
| 2025-10-27 | 16.97 | $16.97 | 373900 |
| 2025-10-24 | 16.97 | $16.97 | 378904 |
| 2025-10-23 | 16.96 | $16.96 | 386638 |
| 2025-10-22 | 16.96 | $16.97 | 527000 |
| 2025-10-21 | 16.96 | $16.97 | 308885 |
| 2025-10-20 | 16.96 | $16.98 | 266500 |
| 2025-10-17 | 16.95 | $17.01 | 317031 |
| 2025-10-16 | 16.94 | $17.02 | 407200 |
| 2025-10-15 | 16.94 | $16.99 | 360300 |
| 2025-10-14 | 16.93 | $16.99 | 483823 |
| 2025-10-13 | 16.93 | $16.96 | 366128 |
| 2025-10-10 | 16.92 | $16.92 | 738135 |
| 2025-10-09 | 16.93 | $16.91 | 445123 |
| 2025-10-08 | 16.93 | $16.92 | 369200 |
| 2025-10-07 | 16.93 | $16.93 | 519500 |
| 2025-10-06 | 16.93 | $16.92 | 399500 |
| 2025-10-03 | 16.94 | $16.94 | 608934 |
| 2025-10-02 | 16.94 | $16.96 | 425012 |
| 2025-10-01 | 16.94 | $16.95 | 350526 |
| 2025-09-30 | 16.94 | $16.90 | 514200 |
| 2025-09-29 | 16.94 | $16.89 | 447600 |
| 2025-09-26 | 16.95 | $16.88 | 1.1M |
| 2025-09-25 | 16.96 | $16.85 | 491935 |
| 2025-09-24 | 16.97 | $16.89 | 318731 |
| 2025-09-23 | 16.97 | $16.93 | 423745 |
| 2025-09-22 | 16.98 | $16.91 | 453640 |
| 2025-09-19 | 16.98 | $17.01 | 275946 |
| 2025-09-18 | 16.97 | $16.99 | 438941 |
| 2025-09-17 | 16.96 | $16.99 | 642700 |
| 2025-09-16 | 16.96 | $17.03 | 758018 |
| 2025-09-15 | 16.95 | $17.03 | 521229 |
| 2025-09-12 | 16.93 | $16.99 | 1.0M |
| 2025-09-11 | 16.92 | $17.01 | 489700 |
| 2025-09-10 | 16.91 | $16.99 | 629300 |
| 2025-09-09 | 16.90 | $16.98 | 1.0M |
| 2025-09-08 | 16.89 | $17.00 | 544600 |
| 2025-09-05 | 16.88 | $16.99 | 371500 |
| 2025-09-04 | 16.86 | $16.95 | 601200 |
| 2025-09-03 | 16.85 | $16.90 | 447948 |
| 2025-09-02 | 16.85 | $16.87 | 356100 |
| 2025-08-29 | 16.85 | $16.88 | 445000 |
| 2025-08-28 | 16.84 | $16.88 | 420500 |
| 2025-08-27 | 16.84 | $16.89 | 1.1M |
| 2025-08-26 | 16.83 | $16.86 | 483500 |
| 2025-08-25 | 16.83 | $16.82 | 525038 |
| 2025-08-22 | 16.83 | $16.85 | 718500 |
| 2025-08-21 | 16.82 | $16.76 | 928900 |
| 2025-08-20 | 16.83 | $16.81 | 390329 |
| 2025-08-19 | 16.83 | $16.81 | 330025 |
| 2025-08-18 | 16.83 | $16.79 | 473729 |
| 2025-08-15 | 16.83 | $16.87 | 199000 |
| 2025-08-14 | 16.82 | $16.87 | 448600 |
| 2025-08-13 | 16.81 | $16.90 | 388700 |
| 2025-08-12 | 16.80 | $16.85 | 747841 |
| 2025-08-11 | 16.79 | $16.83 | 388614 |
| 2025-08-08 | 16.78 | $16.82 | 440729 |
| 2025-08-07 | 16.78 | $16.85 | 376004 |
| 2025-08-06 | 16.77 | $16.86 | 272116 |
| 2025-08-05 | 16.76 | $16.85 | 421247 |
| 2025-08-04 | 16.74 | $16.87 | 532900 |
| 2025-08-01 | 16.73 | $16.85 | 1.8M |
| 2025-07-31 | 16.72 | $16.72 | 378812 |
| 2025-07-30 | 16.72 | $16.71 | 497400 |
| 2025-07-29 | 16.72 | $16.75 | 423422 |
| 2025-07-28 | 16.72 | $16.70 | 382700 |
| 2025-07-25 | 16.72 | $16.71 | 898800 |
| 2025-07-24 | 16.72 | $16.68 | 454844 |
| 2025-07-23 | 16.73 | $16.72 | 257600 |
| 2025-07-22 | 16.73 | $16.75 | 272100 |
| 2025-07-21 | 16.73 | $16.72 | 235048 |
| 2025-07-18 | 16.73 | $16.76 | 341700 |
| 2025-07-17 | 16.72 | $16.72 | 380347 |
| 2025-07-16 | 16.72 | $16.71 | 418100 |
| 2025-07-15 | 16.72 | $16.67 | 854800 |
| 2025-07-14 | 16.73 | $16.71 | 251911 |
| 2025-07-11 | 16.73 | $16.71 | 333700 |
| 2025-07-10 | 16.73 | $16.74 | 1.3M |
| 2025-07-09 | 16.72 | $16.74 | 200230 |
| 2025-07-08 | 16.72 | $16.69 | 215600 |
| 2025-07-07 | 16.72 | $16.71 | 312700 |
| 2025-07-03 | 16.72 | $16.74 | 354600 |
| 2025-07-02 | 16.71 | $16.76 | 307721 |
| 2025-07-01 | 16.70 | $16.77 | 369912 |
| 2025-06-30 | 16.70 | $16.78 | 992720 |
| 2025-06-27 | 16.68 | $16.75 | 272405 |
| 2025-06-26 | 16.67 | $16.76 | 349303 |
| 2025-06-25 | 16.66 | $16.72 | 231300 |
| 2025-06-24 | 16.66 | $16.72 | 413100 |
| 2025-06-23 | 16.65 | $16.68 | 359500 |
| 2025-06-20 | 16.64 | $16.70 | 423500 |
| 2025-06-18 | 16.63 | $16.67 | 468200 |
| 2025-06-17 | 16.62 | $16.67 | 309646 |
| 2025-06-16 | 16.62 | $16.65 | 257915 |
| 2025-06-13 | 16.61 | $16.64 | 321600 |
| 2025-06-12 | 16.61 | $16.69 | 343300 |
| 2025-06-11 | 16.60 | $16.66 | 507300 |
| 2025-06-10 | 16.59 | $16.60 | 297335 |
| 2025-06-09 | 16.59 | $16.59 | 338200 |
| 2025-06-06 | 16.58 | $16.56 | 589012 |
| 2025-06-05 | 16.58 | $16.62 | 404900 |
| 2025-06-04 | 16.58 | $16.68 | 217928 |
| 2025-06-03 | 16.57 | $16.61 | 205003 |
| 2025-06-02 | 16.56 | $16.62 | 491000 |
| 2025-05-30 | 16.56 | $16.64 | 228219 |
| 2025-05-29 | 16.55 | $16.59 | 238402 |
| 2025-05-28 | 16.55 | $16.55 | 259100 |
| 2025-05-27 | 16.55 | $16.58 | 362800 |
| 2025-05-23 | 16.55 | $16.51 | 283720 |
| 2025-05-22 | 16.55 | $16.51 | 445200 |
| 2025-05-21 | 16.56 | $16.47 | 265100 |
| 2025-05-20 | 16.57 | $16.55 | 538723 |
| 2025-05-19 | 16.57 | $16.56 | 428800 |
| 2025-05-16 | 16.57 | $16.60 | 280800 |
| 2025-05-15 | 16.57 | $16.59 | 330609 |
| 2025-05-14 | 16.57 | $16.51 | 251200 |
| 2025-05-13 | 16.57 | $16.55 | 264900 |
| 2025-05-12 | 16.57 | $16.53 | 291700 |
| 2025-05-09 | 16.57 | $16.56 | 189205 |
| 2025-05-08 | 16.57 | $16.56 | 236800 |
| 2025-05-07 | 16.56 | $16.61 | 178053 |
| 2025-05-06 | 16.55 | $16.59 | 274200 |
| 2025-05-05 | 16.55 | $16.57 | 279961 |
| 2025-05-02 | 16.54 | $16.56 | 295918 |
| 2025-05-01 | 16.54 | $16.61 | 427100 |
| 2025-04-30 | 16.53 | $16.65 | 315000 |
| 2025-04-29 | 16.52 | $16.66 | 391300 |
| 2025-04-28 | 16.50 | $16.64 | 283728 |
| 2025-04-25 | 16.49 | $16.60 | 525310 |
| 2025-04-24 | 16.48 | $16.55 | 229085 |
| 2025-04-23 | 16.48 | $16.43 | 375100 |
| 2025-04-22 | 16.49 | $16.43 | 472600 |
| 2025-04-21 | 16.50 | $16.41 | 496608 |
| 2025-04-17 | 16.51 | $16.55 | 386134 |
| 2025-04-16 | 16.51 | $16.52 | 473847 |
| 2025-04-15 | 16.51 | $16.47 | 906800 |
| 2025-04-14 | 16.51 | $16.42 | 370600 |
| 2025-04-11 | 16.53 | $16.31 | 291200 |
| 2025-04-10 | 16.55 | $16.37 | 519900 |
| 2025-04-09 | 16.57 | $16.53 | 419400 |
| 2025-04-08 | 16.57 | $16.40 | 462300 |
| 2025-04-07 | 16.59 | $16.51 | 757200 |
| 2025-04-04 | 16.59 | $16.65 | 301718 |
| 2025-04-03 | 16.59 | $16.71 | 494920 |
| 2025-04-02 | 16.57 | $16.63 | 279800 |
| 2025-04-01 | 16.57 | $16.63 | 299800 |
| 2025-03-31 | 16.56 | $16.59 | 686444 |
| 2025-03-28 | 16.56 | $16.60 | 300709 |
| 2025-03-27 | 16.55 | $16.52 | 400836 |
| 2025-03-26 | 16.56 | $16.52 | 465600 |
| 2025-03-25 | 16.56 | $16.55 | 278140 |
| 2025-03-24 | 16.56 | $16.52 | 269900 |
| 2025-03-21 | 16.57 | $16.63 | 292252 |
| 2025-03-20 | 16.56 | $16.63 | 435500 |
| 2025-03-19 | 16.55 | $16.61 | 420642 |
| 2025-03-18 | 16.55 | $16.55 | 434600 |
| 2025-03-17 | 16.55 | $16.52 | 245801 |
| 2025-03-14 | 16.55 | $16.50 | 299343 |
| 2025-03-13 | 16.55 | $16.53 | 596100 |
| 2025-03-12 | 16.55 | $16.49 | 415800 |
| 2025-03-11 | 16.55 | $16.53 | 776300 |
| 2025-03-10 | 16.55 | $16.59 | 1.4M |
| 2025-03-07 | 16.54 | $16.54 | 368505 |
| 2025-03-06 | 16.54 | $16.55 | 585732 |
| 2025-03-05 | 16.53 | $16.58 | 459508 |
| 2025-03-04 | 16.52 | $16.62 | 610800 |
| 2025-03-03 | 16.51 | $16.64 | 453800 |
| 2025-02-28 | 16.49 | $16.61 | 710010 |
| 2025-02-27 | 16.48 | $16.56 | 612800 |
| 2025-02-26 | 16.47 | $16.57 | 354900 |
| 2025-02-25 | 16.46 | $16.56 | 458808 |
| 2025-02-24 | 16.45 | $16.48 | 372039 |
| 2025-02-21 | 16.44 | $16.52 | 405809 |
| 2025-02-20 | 16.43 | $16.47 | 521400 |
| 2025-02-19 | 16.43 | $16.44 | 1.4M |
| 2025-02-18 | 16.43 | $16.43 | 806411 |
| 2025-02-14 | 16.42 | $16.48 | 286511 |
| 2025-02-13 | 16.42 | $16.42 | 444500 |
| 2025-02-12 | 16.41 | $16.34 | 709240 |
| 2025-02-11 | 16.42 | $16.42 | 452300 |
| 2025-02-10 | 16.41 | $16.43 | 323034 |
| 2025-02-07 | 16.41 | $16.42 | 438700 |
| 2025-02-06 | 16.40 | $16.47 | 1.0M |
| 2025-02-05 | 16.39 | $16.50 | 753300 |
| 2025-02-04 | 16.38 | $16.45 | 658613 |
| 2025-02-03 | 16.37 | $16.41 | 1.0M |
| 2025-01-31 | 16.36 | $16.42 | 327340 |
| 2025-01-30 | 16.35 | $16.43 | 501045 |
| 2025-01-29 | 16.35 | $16.41 | 580700 |
| 2025-01-28 | 16.34 | $16.42 | 509400 |
| 2025-01-27 | 16.33 | $16.42 | 345119 |
| 2025-01-24 | 16.32 | $16.34 | 419400 |
| 2025-01-23 | 16.32 | $16.32 | 588247 |
| 2025-01-22 | 16.32 | $16.32 | 573000 |
| 2025-01-21 | 16.32 | $16.35 | 807100 |
| 2025-01-17 | 16.32 | $16.38 | 593100 |
| 2025-01-16 | 16.32 | $16.38 | 1.0M |
| 2025-01-15 | 16.31 | $16.34 | 926100 |
| 2025-01-14 | 16.32 | $16.20 | 474435 |
| 2025-01-13 | 16.33 | $16.20 | 757700 |
| 2025-01-10 | 16.35 | $16.22 | 919824 |
| 2025-01-08 | 16.37 | $16.33 | 1.1M |
| 2025-01-07 | 16.38 | $16.31 | 895610 |
| 2025-01-06 | 16.40 | $16.34 | 496445 |
| 2025-01-03 | 16.41 | $16.35 | 701337 |
| 2025-01-02 | 16.42 | $16.38 | 936400 |
| 2024-12-31 | 16.43 | $16.37 | 323700 |
| 2024-12-30 | 16.44 | $16.39 | 706100 |
| 2024-12-27 | 16.46 | $16.33 | 3.4M |
| 2024-12-26 | 16.47 | $16.36 | 1.2M |
| 2024-12-24 | 16.49 | $16.33 | 244912 |
| 2024-12-23 | 16.51 | $16.32 | 3.1M |
| 2024-12-20 | 16.53 | $16.41 | 1.2M |
| 2024-12-19 | 16.55 | $16.37 | 1.3M |
| 2024-12-18 | 16.56 | $16.38 | 3.3M |
| 2024-12-17 | 16.58 | $16.53 | 648600 |
| 2024-12-16 | 16.58 | $16.54 | 408900 |
| 2024-12-13 | 16.58 | $16.53 | 260500 |
| 2024-12-12 | 16.58 | $16.58 | 400000 |
| 2024-12-11 | 16.58 | $16.63 | 385547 |
| 2024-12-10 | 16.57 | $16.64 | 557300 |
| 2024-12-09 | 16.56 | $16.65 | 310030 |
| 2024-12-06 | 16.54 | $16.67 | 287600 |
| 2024-12-05 | 16.53 | $16.61 | 290746 |
| 2024-12-04 | 16.52 | $16.63 | 344138 |
| 2024-12-03 | 16.51 | $16.59 | 1.3M |
| 2024-12-02 | 16.50 | $16.61 | 296800 |
| 2024-11-29 | 16.49 | $16.60 | 67100 |
| 2024-11-27 | 16.47 | $16.55 | 324500 |
| 2024-11-26 | 16.47 | $16.50 | 450917 |
| 2024-11-25 | 16.47 | $16.52 | 209114 |
| 2024-11-22 | 16.46 | $16.41 | 269600 |
| 2024-11-21 | 16.47 | $16.41 | 453135 |
| 2024-11-20 | 16.48 | $16.42 | 301900 |
| 2024-11-19 | 16.49 | $16.44 | 374812 |
| 2024-11-18 | 16.49 | $16.42 | 404700 |
| 2024-11-15 | 16.50 | $16.46 | 442800 |
| 2024-11-14 | 16.51 | $16.44 | 394100 |
| 2024-11-13 | 16.52 | $16.47 | 481631 |
| 2024-11-12 | 16.53 | $16.47 | 270000 |
| 2024-11-11 | 16.54 | $16.54 | 327228 |
| 2024-11-08 | 16.55 | $16.57 | 343118 |
| 2024-11-07 | 16.55 | $16.58 | 384500 |
| 2024-11-06 | 16.55 | $16.45 | 302538 |
| 2024-11-05 | 16.57 | $16.53 | 620702 |
| 2024-11-04 | 16.58 | $16.51 | 196011 |
| 2024-11-01 | 16.60 | $16.45 | 318900 |
| 2024-10-31 | 16.62 | $16.49 | 232700 |
| 2024-10-30 | 16.64 | $16.50 | 213600 |
| 2024-10-29 | 16.66 | $16.56 | 199223 |
| 2024-10-28 | 16.67 | $16.54 | 261100 |
| 2024-10-25 | 16.69 | $16.55 | 181700 |
| 2024-10-24 | 16.71 | $16.58 | 252800 |
| 2024-10-23 | 16.74 | $16.56 | 470334 |
| 2024-10-22 | 16.76 | $16.61 | 245000 |
| 2024-10-21 | 16.78 | $16.60 | 188343 |
| 2024-10-18 | 16.80 | $16.76 | 215600 |
| 2024-10-17 | 16.81 | $16.75 | 224116 |
| 2024-10-16 | 16.83 | $16.81 | 369734 |
| 2024-10-15 | 16.83 | $16.78 | 336700 |
| 2024-10-14 | 16.85 | $16.75 | 305400 |
| 2024-10-11 | 16.86 | $16.76 | 145900 |
| 2024-10-10 | 16.88 | $16.74 | 350900 |
| 2024-10-09 | 16.90 | $16.74 | 287941 |
| 2024-10-08 | 16.92 | $16.77 | 840200 |
| 2024-10-07 | 16.94 | $16.74 | 465700 |
| 2024-10-04 | 16.96 | $16.79 | 295627 |
| 2024-10-03 | 16.98 | $16.91 | 295600 |
| 2024-10-02 | 16.99 | $16.98 | 267504 |
| 2024-10-01 | 16.99 | $16.99 | 285538 |
| 2024-09-30 | 16.99 | $16.95 | 344000 |
| 2024-09-27 | 16.99 | $16.98 | 226200 |
| 2024-09-26 | 16.99 | $16.92 | 329100 |
| 2024-09-25 | 16.99 | $16.94 | 201200 |
| 2024-09-24 | 16.99 | $16.99 | 293727 |
| 2024-09-23 | 16.98 | $16.96 | 210026 |
| 2024-09-20 | 16.98 | $17.05 | 1.0M |
| 2024-09-19 | 16.97 | $17.02 | 249445 |
| 2024-09-18 | 16.96 | $17.02 | 478345 |
| 2024-09-17 | 16.95 | $17.05 | 250300 |
| 2024-09-16 | 16.93 | $17.05 | 236549 |
| 2024-09-13 | 16.91 | $17.03 | 464232 |
| 2024-09-12 | 16.90 | $17.00 | 235900 |
| 2024-09-11 | 16.88 | $16.99 | 335500 |
| 2024-09-10 | 16.87 | $17.01 | 204533 |
| 2024-09-09 | 16.85 | $16.96 | 455800 |
| 2024-09-06 | 16.83 | $16.94 | 677612 |
| 2024-09-05 | 16.82 | $16.93 | 275349 |
| 2024-09-04 | 16.80 | $16.91 | 492000 |
| 2024-09-03 | 16.79 | $16.83 | 607810 |
| 2024-08-30 | 16.78 | $16.79 | 402900 |
| 2024-08-29 | 16.78 | $16.81 | 355000 |
| 2024-08-28 | 16.77 | $16.82 | 289749 |
| 2024-08-27 | 16.76 | $16.83 | 1.6M |
| 2024-08-26 | 16.75 | $16.82 | 321300 |
| 2024-08-23 | 16.74 | $16.84 | 313000 |
| 2024-08-22 | 16.73 | $16.75 | 1.4M |
| 2024-08-21 | 16.72 | $16.80 | 235300 |
| 2024-08-20 | 16.71 | $16.75 | 303000 |
| 2024-08-19 | 16.69 | $16.72 | 213800 |
| 2024-08-16 | 16.68 | $16.77 | 200000 |
| 2024-08-15 | 16.67 | $16.74 | 239807 |
| 2024-08-14 | 16.65 | $16.80 | 261100 |
| 2024-08-13 | 16.63 | $16.77 | 297600 |
| 2024-08-12 | 16.61 | $16.70 | 116300 |
| 2024-08-09 | 16.60 | $16.67 | 437749 |
| 2024-08-08 | 16.59 | $16.64 | 223100 |
| 2024-08-07 | 16.58 | $16.65 | 199815 |
| 2024-08-06 | 16.57 | $16.68 | 270142 |
| 2024-08-05 | 16.55 | $16.76 | 242900 |
| 2024-08-02 | 16.53 | $16.79 | 163900 |
| 2024-08-01 | 16.50 | $16.66 | 288209 |
| 2024-07-31 | 16.48 | $16.60 | 255100 |
| 2024-07-30 | 16.47 | $16.51 | 508614 |
| 2024-07-29 | 16.46 | $16.50 | 281200 |
| 2024-07-26 | 16.45 | $16.48 | 371447 |
| 2024-07-25 | 16.45 | $16.41 | 316900 |
| 2024-07-24 | 16.45 | $16.39 | 272000 |
| 2024-07-23 | 16.45 | $16.42 | 156842 |
| 2024-07-22 | 16.44 | $16.41 | 161200 |
| 2024-07-19 | 16.44 | $16.47 | 128017 |
| 2024-07-18 | 16.44 | $16.51 | 227619 |
| 2024-07-17 | 16.42 | $16.55 | 201200 |
| 2024-07-16 | 16.41 | $16.55 | 222224 |
| 2024-07-15 | 16.39 | $16.51 | 672602 |
| 2024-07-12 | 16.37 | $16.55 | 222600 |
| 2024-07-11 | 16.36 | $16.50 | 345801 |
| 2024-07-10 | 16.34 | $16.42 | 276600 |
| 2024-07-09 | 16.33 | $16.39 | 166100 |
| 2024-07-08 | 16.33 | $16.41 | 231400 |
| 2024-07-05 | 16.32 | $16.42 | 200846 |
| 2024-07-03 | 16.31 | $16.33 | 178726 |
| 2024-07-02 | 16.30 | $16.26 | 113600 |
| 2024-07-01 | 16.31 | $16.19 | 215300 |
| 2024-06-28 | 16.32 | $16.26 | 271037 |
| 2024-06-27 | 16.33 | $16.29 | 111900 |
| 2024-06-26 | 16.33 | $16.25 | 254600 |
| 2024-06-25 | 16.33 | $16.32 | 142600 |
| 2024-06-24 | 16.32 | $16.32 | 826600 |
| 2024-06-21 | 16.32 | $16.37 | 303000 |
| 2024-06-20 | 16.31 | $16.38 | 226514 |
| 2024-06-18 | 16.30 | $16.41 | 1.1M |
| 2024-06-17 | 16.28 | $16.35 | 149537 |
| 2024-06-14 | 16.27 | $16.39 | 164830 |
| 2024-06-13 | 16.25 | $16.41 | 88500 |
| 2024-06-12 | 16.24 | $16.35 | 229200 |
| 2024-06-11 | 16.22 | $16.27 | 152100 |
| 2024-06-10 | 16.22 | $16.22 | 165006 |
| 2024-06-07 | 16.22 | $16.23 | 220600 |
| 2024-06-06 | 16.22 | $16.35 | 71900 |
| 2024-06-05 | 16.20 | $16.34 | 280117 |
| 2024-06-04 | 16.19 | $16.30 | 93935 |
| 2024-06-03 | 16.18 | $16.25 | 204703 |
| 2024-05-31 | 16.17 | $16.17 | 197600 |
| 2024-05-30 | 16.18 | $16.11 | 121700 |
| 2024-05-29 | 16.18 | $16.05 | 117341 |
| 2024-05-28 | 16.20 | $16.10 | 150637 |
| 2024-05-24 | 16.20 | $16.15 | 226924 |
| 2024-05-23 | 16.20 | $16.13 | 136602 |
| 2024-05-22 | 16.21 | $16.18 | 268827 |
| 2024-05-21 | 16.21 | $16.22 | 166800 |
| 2024-05-20 | 16.20 | $16.19 | 144212 |
| 2024-05-17 | 16.19 | $16.27 | 257401 |
| 2024-05-16 | 16.18 | $16.29 | 372032 |
| 2024-05-15 | 16.16 | $16.33 | 160100 |
| 2024-05-14 | 16.14 | $16.22 | 132814 |
| 2024-05-13 | 16.12 | $16.19 | 169828 |
| 2024-05-10 | 16.11 | $16.18 | 302600 |
| 2024-05-09 | 16.10 | $16.22 | 186000 |
| 2024-05-08 | 16.09 | $16.21 | 207700 |
| 2024-05-07 | 16.07 | $16.22 | 165227 |
| 2024-05-06 | 16.06 | $16.22 | 219300 |
| 2024-05-03 | 16.04 | $16.22 | 183405 |
| 2024-05-02 | 16.03 | $16.12 | 672324 |
| 2024-05-01 | 16.02 | $16.03 | 251000 |
| 2024-04-30 | 16.03 | $15.96 | 265300 |
| 2024-04-29 | 16.04 | $16.03 | 478900 |
| 2024-04-26 | 16.05 | $15.98 | 254619 |
| 2024-04-25 | 16.06 | $15.95 | 433039 |
| 2024-04-24 | 16.08 | $15.99 | 171800 |
| 2024-04-23 | 16.10 | $16.03 | 271830 |
| 2024-04-22 | 16.12 | $16.00 | 276700 |
| 2024-04-19 | 16.14 | $16.02 | 180528 |
| 2024-04-18 | 16.16 | $16.01 | 193500 |
| 2024-04-17 | 16.18 | $16.05 | 247221 |
| 2024-04-16 | 16.20 | $15.99 | 147530 |
| 2024-04-15 | 16.23 | $16.02 | 183800 |
| 2024-04-12 | 16.25 | $16.11 | 210300 |
| 2024-04-11 | 16.27 | $16.09 | 188200 |
| 2024-04-10 | 16.29 | $16.09 | 350733 |
| 2024-04-09 | 16.31 | $16.27 | 151000 |
| 2024-04-08 | 16.32 | $16.23 | 131000 |
| 2024-04-05 | 16.33 | $16.27 | 148916 |
| 2024-04-04 | 16.34 | $16.31 | 207900 |
| 2024-04-03 | 16.34 | $16.30 | 105613 |
| 2024-04-02 | 16.35 | $16.28 | 346600 |
| 2024-04-01 | 16.36 | $16.29 | 182329 |
| 2024-03-28 | 16.36 | $16.39 | 196042 |
| 2024-03-27 | 16.36 | $16.41 | 171228 |
| 2024-03-26 | 16.36 | $16.35 | 199624 |
| 2024-03-25 | 16.36 | $16.35 | 194000 |
| 2024-03-22 | 16.36 | $16.39 | 208016 |
| 2024-03-21 | 16.35 | $16.34 | 230600 |
| 2024-03-20 | 16.35 | $16.34 | 143532 |
| 2024-03-19 | 16.35 | $16.29 | 168700 |
| 2024-03-18 | 16.36 | $16.23 | 110000 |
| 2024-03-15 | 16.37 | $16.30 | 131310 |
| 2024-03-14 | 16.37 | $16.32 | 154900 |
| 2024-03-13 | 16.37 | $16.42 | 131608 |
| 2024-03-12 | 16.36 | $16.43 | 179900 |
| 2024-03-11 | 16.35 | $16.46 | 143900 |
| 2024-03-08 | 16.34 | $16.49 | 125607 |
| 2024-03-07 | 16.33 | $16.46 | 197442 |
| 2024-03-06 | 16.31 | $16.41 | 249628 |
| 2024-03-05 | 16.30 | $16.40 | 241820 |
| 2024-03-04 | 16.30 | $16.34 | 161816 |
| 2024-03-01 | 16.30 | $16.36 | 177000 |
| 2024-02-29 | 16.29 | $16.27 | 186600 |
| 2024-02-28 | 16.30 | $16.25 | 383706 |
| 2024-02-27 | 16.31 | $16.22 | 151438 |
| 2024-02-26 | 16.33 | $16.24 | 239408 |
| 2024-02-23 | 16.34 | $16.27 | 355700 |
| 2024-02-22 | 16.35 | $16.26 | 320500 |
| 2024-02-21 | 16.37 | $16.27 | 282635 |
| 2024-02-20 | 16.38 | $16.28 | 269811 |
| 2024-02-16 | 16.39 | $16.30 | 1.3M |
| 2024-02-15 | 16.41 | $16.35 | 318400 |
| 2024-02-14 | 16.41 | $16.30 | 166800 |
| 2024-02-13 | 16.43 | $16.26 | 175937 |
| 2024-02-12 | 16.45 | $16.40 | 127500 |
| 2024-02-09 | 16.45 | $16.37 | 186245 |
| 2024-02-08 | 16.46 | $16.38 | 126606 |
| 2024-02-07 | 16.47 | $16.45 | 206505 |
| 2024-02-06 | 16.48 | $16.47 | 399905 |
| 2024-02-05 | 16.48 | $16.39 | 291101 |
| 2024-02-02 | 16.49 | $16.50 | 182040 |
| 2024-02-01 | 16.49 | $16.62 | 261600 |
| 2024-01-31 | 16.47 | $16.54 | 375642 |
| 2024-01-30 | 16.47 | $16.47 | 200449 |
| 2024-01-29 | 16.47 | $16.49 | 126719 |
| 2024-01-26 | 16.47 | $16.42 | 161200 |
| 2024-01-25 | 16.48 | $16.45 | 168410 |
| 2024-01-24 | 16.49 | $16.37 | 185930 |
| 2024-01-23 | 16.50 | $16.40 | 1.7M |
| 2024-01-22 | 16.52 | $16.43 | 321710 |
| 2024-01-19 | 16.53 | $16.45 | 164019 |
| 2024-01-18 | 16.54 | $16.46 | 271121 |
| 2024-01-17 | 16.55 | $16.48 | 234800 |
| 2024-01-16 | 16.55 | $16.53 | 231547 |
| 2024-01-12 | 16.56 | $16.67 | 904200 |
| 2024-01-11 | 16.54 | $16.60 | 258043 |
| 2024-01-10 | 16.54 | $16.50 | 262208 |
| 2024-01-09 | 16.54 | $16.52 | 732500 |
| 2024-01-08 | 16.54 | $16.48 | 187614 |
| 2024-01-05 | 16.54 | $16.44 | 190300 |
| 2024-01-04 | 16.54 | $16.49 | 382818 |
| 2024-01-03 | 16.54 | $16.53 | 330900 |
| 2024-01-02 | 16.53 | $16.55 | 166936 |
| 2023-12-29 | 16.52 | $16.64 | 102800 |
| 2023-12-28 | 16.50 | $16.66 | 219927 |
| 2023-12-27 | 16.47 | $16.69 | 1.4M |
| 2023-12-26 | 16.44 | $16.59 | 1.3M |
| 2023-12-22 | 16.41 | $16.55 | 323948 |
| 2023-12-21 | 16.38 | $16.55 | 437400 |
| 2023-12-20 | 16.35 | $16.55 | 499900 |
| 2023-12-19 | 16.32 | $16.49 | 308300 |
| 2023-12-18 | 16.29 | $16.46 | 249317 |
| 2023-12-15 | 16.27 | $16.56 | 207100 |
| 2023-12-14 | 16.23 | $16.58 | 414900 |
| 2023-12-13 | 16.18 | $16.46 | 261230 |
| 2023-12-12 | 16.14 | $16.26 | 237636 |
| 2023-12-11 | 16.12 | $16.20 | 522200 |
| 2023-12-08 | 16.10 | $16.20 | 409300 |
| 2023-12-07 | 16.08 | $16.27 | 966900 |
| 2023-12-06 | 16.05 | $16.27 | 319820 |
| 2023-12-05 | 16.01 | $16.23 | 164200 |
| 2023-12-04 | 15.98 | $16.15 | 272845 |
| 2023-12-01 | 15.95 | $16.21 | 386900 |
| 2023-11-30 | 15.92 | $16.09 | 130321 |
| 2023-11-29 | 15.89 | $16.14 | 124100 |
| 2023-11-28 | 15.85 | $16.05 | 102919 |
| 2023-11-27 | 15.82 | $15.99 | 166300 |
| 2023-11-24 | 15.79 | $15.90 | 117000 |
| 2023-11-22 | 15.77 | $15.95 | 169632 |
| 2023-11-21 | 15.74 | $15.91 | 382112 |
| 2023-11-20 | 15.71 | $15.90 | 169600 |
| 2023-11-17 | 15.67 | $15.93 | 319100 |
| 2023-11-16 | 15.64 | $15.89 | 375100 |
| 2023-11-15 | 15.60 | $15.80 | 177311 |
| 2023-11-14 | 15.57 | $15.87 | 207300 |
| 2023-11-13 | 15.53 | $15.65 | 106000 |
| 2023-11-10 | 15.51 | $15.65 | 89700 |
| 2023-11-09 | 15.49 | $15.61 | 102800 |
| 2023-11-08 | 15.47 | $15.71 | 177800 |
| 2023-11-07 | 15.44 | $15.68 | 112731 |
| 2023-11-06 | 15.42 | $15.59 | 117000 |
| 2023-11-03 | 15.40 | $15.66 | 180539 |
| 2023-11-02 | 15.38 | $15.58 | 288313 |
| 2023-11-01 | 15.36 | $15.46 | 610219 |
| 2023-10-31 | 15.36 | $15.30 | 171131 |
| 2023-10-30 | 15.37 | $15.30 | 110216 |
| 2023-10-27 | 15.38 | $15.32 | 94346 |
| 2023-10-26 | 15.39 | $15.34 | 204325 |
| 2023-10-25 | 15.40 | $15.26 | 162936 |
| 2023-10-24 | 15.42 | $15.36 | 331800 |
| 2023-10-23 | 15.43 | $15.32 | 420211 |
| 2023-10-20 | 15.45 | $15.29 | 97115 |
| 2023-10-19 | 15.47 | $15.25 | 1.1M |
| 2023-10-18 | 15.49 | $15.30 | 149400 |
| 2023-10-17 | 15.52 | $15.39 | 100005 |
| 2023-10-16 | 15.54 | $15.51 | 116000 |
| 2023-10-13 | 15.54 | $15.58 | 77518 |
| 2023-10-12 | 15.55 | $15.51 | 98535 |
| 2023-10-11 | 15.56 | $15.61 | 71000 |
| 2023-10-10 | 15.56 | $15.57 | 137900 |
| 2023-10-09 | 15.57 | $15.58 | 332400 |
| 2023-10-06 | 15.58 | $15.41 | 130300 |
| 2023-10-05 | 15.61 | $15.46 | 98835 |
| 2023-10-04 | 15.63 | $15.45 | 104322 |
| 2023-10-03 | 15.66 | $15.36 | 90417 |
| 2023-10-02 | 15.70 | $15.48 | 266821 |
| 2023-09-29 | 15.73 | $15.58 | 99544 |
| 2023-09-28 | 15.75 | $15.59 | 64500 |
| 2023-09-27 | 15.77 | $15.56 | 435200 |
| 2023-09-26 | 15.80 | $15.63 | 110400 |
| 2023-09-25 | 15.83 | $15.65 | 85328 |
| 2023-09-22 | 15.85 | $15.75 | 55400 |
| 2023-09-21 | 15.86 | $15.68 | 72829 |
| 2023-09-20 | 15.88 | $15.79 | 63700 |
| 2023-09-19 | 15.89 | $15.79 | 127700 |
| 2023-09-18 | 15.90 | $15.83 | 83300 |
| 2023-09-15 | 15.91 | $15.88 | 58836 |
| 2023-09-14 | 15.91 | $15.90 | 62222 |
| 2023-09-13 | 15.91 | $15.90 | 255603 |
| 2023-09-12 | 15.91 | $15.89 | 52700 |
| 2023-09-11 | 15.91 | $15.89 | 43200 |
| 2023-09-08 | 15.92 | $15.91 | 42600 |
| 2023-09-07 | 15.92 | $15.91 | 123400 |
| 2023-09-06 | 15.92 | $15.85 | 78300 |
| 2023-09-05 | 15.93 | $15.89 | 68200 |
| 2023-09-01 | 15.93 | $15.98 | 59448 |
| 2023-08-31 | 15.93 | $16.02 | 184100 |
| 2023-08-30 | 15.92 | $16.02 | 69700 |
| 2023-08-29 | 15.91 | $16.03 | 77629 |
| 2023-08-28 | 15.91 | $15.93 | 37300 |
| 2023-08-25 | 15.91 | $15.88 | 54036 |
| 2023-08-24 | 15.92 | $15.87 | 172001 |
| 2023-08-23 | 15.93 | $15.93 | 73400 |
| 2023-08-22 | 15.94 | $15.77 | 106200 |
| 2023-08-21 | 15.96 | $15.73 | 386129 |
| 2023-08-18 | 15.99 | $15.88 | 263432 |
| 2023-08-17 | 16.01 | $15.83 | 51600 |
| 2023-08-16 | 16.03 | $15.86 | 67100 |
| 2023-08-15 | 16.06 | $15.92 | 316000 |
| 2023-08-14 | 16.08 | $15.96 | 35100 |
| 2023-08-11 | 16.09 | $15.97 | 107800 |
| 2023-08-10 | 16.11 | $16.03 | 86908 |
| 2023-08-09 | 16.12 | $16.12 | 71707 |
| 2023-08-08 | 16.13 | $16.11 | 646747 |
| 2023-08-07 | 16.14 | $16.06 | 60633 |
| 2023-08-04 | 16.15 | $16.09 | 31700 |
| 2023-08-03 | 16.15 | $15.94 | 52035 |
| 2023-08-02 | 16.18 | $16.02 | 78101 |
| 2023-08-01 | 16.19 | $16.08 | 74248 |
| 2023-07-31 | 16.20 | $16.19 | 261400 |
| 2023-07-28 | 16.20 | $16.15 | 58000 |
| 2023-07-27 | 16.20 | $16.10 | 175937 |
| 2023-07-26 | 16.21 | $16.22 | 113126 |
| 2023-07-25 | 16.21 | $16.18 | 43100 |
| 2023-07-24 | 16.21 | $16.20 | 72424 |
| 2023-07-21 | 16.21 | $16.27 | 69800 |
| 2023-07-20 | 16.20 | $16.26 | 60800 |
| 2023-07-19 | 16.19 | $16.34 | 83432 |
| 2023-07-18 | 16.17 | $16.29 | 40100 |
| 2023-07-17 | 16.16 | $16.25 | 62300 |
| 2023-07-14 | 16.15 | $16.24 | 56700 |
| 2023-07-13 | 16.15 | $16.31 | 97900 |
| 2023-07-12 | 16.13 | $16.22 | 117645 |
| 2023-07-11 | 16.13 | $16.09 | 89100 |
| 2023-07-10 | 16.13 | $16.03 | 63807 |
| 2023-07-07 | 16.15 | $15.97 | 67318 |
| 2023-07-06 | 16.17 | $15.96 | 40819 |
| 2023-07-05 | 16.19 | $16.10 | 116000 |
| 2023-07-03 | 16.20 | $16.20 | 15939 |
| 2023-06-30 | 16.20 | $16.20 | 57939 |
| 2023-06-29 | 16.20 | $16.14 | 40149 |
| 2023-06-28 | 16.21 | $16.24 | 54500 |
| 2023-06-27 | 16.20 | $16.18 | 50909 |
| 2023-06-26 | 16.21 | $16.22 | 42200 |
| 2023-06-23 | 16.21 | $16.19 | 135037 |
| 2023-06-22 | 16.21 | $16.16 | 58700 |
| 2023-06-21 | 16.21 | $16.23 | 80900 |
| 2023-06-20 | 16.21 | $16.23 | 82500 |
| 2023-06-16 | 16.20 | $16.24 | 97300 |
| 2023-06-15 | 16.20 | $16.28 | 119500 |
| 2023-06-14 | 16.19 | $16.14 | 299800 |
| 2023-06-13 | 16.20 | $16.14 | 61200 |
| 2023-06-12 | 16.21 | $16.21 | 51304 |
| 2023-06-09 | 16.21 | $16.16 | 137700 |
| 2023-06-08 | 16.22 | $16.21 | 185200 |
| 2023-06-07 | 16.22 | $16.13 | 246832 |
| 2023-06-06 | 16.24 | $16.25 | 49626 |
| 2023-06-05 | 16.24 | $16.25 | 43145 |
| 2023-06-02 | 16.24 | $16.26 | 55300 |
| 2023-06-01 | 16.25 | $16.32 | 36706 |
| 2023-05-31 | 16.25 | $16.26 | 52700 |
| 2023-05-30 | 16.25 | $16.22 | 39600 |
| 2023-05-26 | 16.27 | $16.11 | 36247 |
| 2023-05-25 | 16.29 | $16.08 | 84710 |
| 2023-05-24 | 16.32 | $16.14 | 61018 |
| 2023-05-23 | 16.34 | $16.17 | 67700 |
| 2023-05-22 | 16.37 | $16.16 | 135543 |
| 2023-05-19 | 16.39 | $16.21 | 47600 |
| 2023-05-18 | 16.42 | $16.25 | 49303 |
| 2023-05-17 | 16.44 | $16.29 | 115508 |
| 2023-05-16 | 16.45 | $16.32 | 29400 |
| 2023-05-15 | 16.47 | $16.40 | 184045 |
| 2023-05-12 | 16.47 | $16.45 | 75513 |
| 2023-05-11 | 16.48 | $16.52 | 21700 |
| 2023-05-10 | 16.47 | $16.48 | 40600 |
| 2023-05-09 | 16.47 | $16.39 | 85900 |
| 2023-05-08 | 16.48 | $16.38 | 57119 |
| 2023-05-05 | 16.50 | $16.47 | 36534 |
| 2023-05-04 | 16.50 | $16.54 | 15400 |
| 2023-05-03 | 16.50 | $16.54 | 29829 |
| 2023-05-02 | 16.50 | $16.52 | 58300 |
| 2023-05-01 | 16.50 | $16.36 | 20422 |
| 2023-04-28 | 16.51 | $16.56 | 29800 |
| 2023-04-27 | 16.51 | $16.45 | 61500 |
| 2023-04-26 | 16.52 | $16.49 | 45601 |
| 2023-04-25 | 16.52 | $16.57 | 47000 |
| 2023-04-24 | 16.51 | $16.47 | 23900 |
| 2023-04-21 | 16.52 | $16.47 | 68500 |
| 2023-04-20 | 16.52 | $16.47 | 41142 |
| 2023-04-19 | 16.52 | $16.42 | 30500 |
| 2023-04-18 | 16.53 | $16.49 | 36000 |
| 2023-04-17 | 16.53 | $16.47 | 37300 |
| 2023-04-14 | 16.53 | $16.54 | 30215 |
| 2023-04-13 | 16.52 | $16.58 | 111139 |
| 2023-04-12 | 16.51 | $16.55 | 75131 |
| 2023-04-11 | 16.49 | $16.57 | 44500 |
| 2023-04-10 | 16.48 | $16.57 | 23400 |
| 2023-04-06 | 16.46 | $16.66 | 112100 |
| 2023-04-05 | 16.43 | $16.66 | 50300 |
| 2023-04-04 | 16.39 | $16.62 | 43900 |
| 2023-04-03 | 16.36 | $16.61 | 31800 |
| 2023-03-31 | 16.32 | $16.49 | 85047 |
| 2023-03-30 | 16.30 | $16.38 | 33410 |
| 2023-03-29 | 16.28 | $16.36 | 86200 |
| 2023-03-28 | 16.26 | $16.32 | 28312 |
| 2023-03-27 | 16.24 | $16.36 | 30100 |
| 2023-03-24 | 16.22 | $16.52 | 53919 |
| 2023-03-23 | 16.18 | $16.43 | 68500 |
| 2023-03-22 | 16.14 | $16.35 | 53200 |
| 2023-03-21 | 16.12 | $16.25 | 28400 |
| 2023-03-20 | 16.10 | $16.22 | 18033 |
| 2023-03-17 | 16.08 | $16.34 | 22300 |
| 2023-03-16 | 16.05 | $16.21 | 73100 |
| 2023-03-15 | 16.03 | $16.28 | 148600 |
| 2023-03-14 | 16.01 | $16.12 | 71644 |
| 2023-03-13 | 16.00 | $16.20 | 49900 |
| 2023-03-10 | 15.99 | $16.07 | 85628 |
| 2023-03-09 | 15.99 | $15.92 | 29901 |
| 2023-03-08 | 16.00 | $15.91 | 58200 |
| 2023-03-07 | 16.02 | $15.95 | 54048 |
| 2023-03-06 | 16.04 | $15.98 | 72305 |
| 2023-03-03 | 16.06 | $16.00 | 57806 |
| 2023-03-02 | 16.07 | $15.88 | 214931 |
| 2023-03-01 | 16.11 | $15.89 | 493700 |
| 2023-02-28 | 16.15 | $15.98 | 102300 |
| 2023-02-27 | 16.18 | $15.99 | 332900 |
| 2023-02-24 | 16.21 | $15.98 | 34300 |
| 2023-02-23 | 16.25 | $16.05 | 114026 |
| 2023-02-22 | 16.28 | $15.96 | 49543 |
| 2023-02-21 | 16.32 | $15.95 | 38100 |
| 2023-02-17 | 16.37 | $16.17 | 44507 |
| 2023-02-16 | 16.40 | $16.14 | 34600 |
| 2023-02-15 | 16.43 | $16.21 | 37000 |
| 2023-02-14 | 16.46 | $16.27 | 95324 |
| 2023-02-13 | 16.49 | $16.30 | 27900 |
| 2023-02-10 | 16.51 | $16.25 | 101701 |
| 2023-02-09 | 16.54 | $16.37 | 87600 |
| 2023-02-08 | 16.56 | $16.42 | 185149 |
| 2023-02-07 | 16.57 | $16.41 | 138045 |
| 2023-02-06 | 16.59 | $16.46 | 65640 |
| 2023-02-03 | 16.60 | $16.59 | 76300 |
| 2023-02-02 | 16.59 | $16.75 | 36900 |
| 2023-02-01 | 16.57 | $16.74 | 55530 |
| 2023-01-31 | 16.55 | $16.60 | 45908 |
| 2023-01-30 | 16.53 | $16.47 | 159418 |
| 2023-01-27 | 16.53 | $16.55 | 163725 |
| 2023-01-26 | 16.51 | $16.57 | 54600 |
| 2023-01-25 | 16.50 | $16.59 | 51900 |
| 2023-01-24 | 16.47 | $16.58 | 48138 |
| 2023-01-23 | 16.45 | $16.51 | 44600 |
| 2023-01-20 | 16.43 | $16.59 | 61100 |
| 2023-01-19 | 16.40 | $16.67 | 60000 |
| 2023-01-18 | 16.37 | $16.68 | 76208 |
| 2023-01-17 | 16.33 | $16.52 | 32245 |
| 2023-01-13 | 16.30 | $16.58 | 14231 |
| 2023-01-12 | 16.27 | $16.63 | 75500 |
| 2023-01-11 | 16.23 | $16.47 | 103444 |
| 2023-01-10 | 16.21 | $16.39 | 138010 |
| 2023-01-09 | 16.20 | $16.43 | 130806 |
| 2023-01-06 | 16.18 | $16.37 | 34900 |
| 2023-01-05 | 16.17 | $16.18 | 74614 |
| 2023-01-04 | 16.17 | $16.18 | 27400 |
| 2023-01-03 | 16.18 | $16.09 | 12330 |
| 2022-12-30 | 16.20 | $15.97 | 70000 |
| 2022-12-29 | 16.23 | $16.05 | 21830 |
| 2022-12-28 | 16.25 | $15.99 | 79100 |
| 2022-12-27 | 16.28 | $16.02 | 494000 |
| 2022-12-23 | 16.30 | $16.16 | 62833 |
| 2022-12-22 | 16.32 | $16.20 | 37500 |
| 2022-12-21 | 16.32 | $16.20 | 57526 |
| 2022-12-20 | 16.33 | $16.14 | 103742 |
| 2022-12-19 | 16.35 | $16.26 | 93203 |
| 2022-12-16 | 16.35 | $16.45 | 29836 |
| 2022-12-15 | 16.33 | $16.48 | 36334 |
| 2022-12-14 | 16.30 | $16.47 | 140700 |
| 2022-12-13 | 16.27 | $16.42 | 50732 |
| 2022-12-12 | 16.25 | $16.30 | 26200 |
| 2022-12-09 | 16.24 | $16.33 | 18922 |
| 2022-12-08 | 16.22 | $16.41 | 55428 |
| 2022-12-07 | 16.19 | $16.44 | 26500 |
| 2022-12-06 | 16.15 | $16.33 | 138046 |
| 2022-12-05 | 16.12 | $16.28 | 58300 |
| 2022-12-02 | 16.08 | $16.40 | 72600 |
| 2022-12-01 | 16.04 | $16.35 | 572221 |
| 2022-11-30 | 15.99 | $16.18 | 40100 |
| 2022-11-29 | 15.96 | $16.00 | 26902 |
| 2022-11-28 | 15.94 | $16.08 | 103000 |
| 2022-11-25 | 15.91 | $16.16 | 5700 |
| 2022-11-23 | 15.87 | $16.17 | 57500 |
| 2022-11-22 | 15.82 | $16.04 | 22536 |
| 2022-11-21 | 15.79 | $15.93 | 34400 |
| 2022-11-18 | 15.76 | $16.01 | 24100 |
| 2022-11-17 | 15.72 | $16.02 | 53627 |
| 2022-11-16 | 15.68 | $16.10 | 14600 |
| 2022-11-15 | 15.62 | $16.02 | 151017 |
| 2022-11-14 | 15.57 | $15.85 | 20402 |
| 2022-11-11 | 15.54 | $15.92 | 15300 |
| 2022-11-10 | 15.49 | $15.90 | 47600 |
| 2022-11-09 | 15.45 | $15.48 | 87419 |
| 2022-11-08 | 15.44 | $15.49 | 30505 |
| 2022-11-07 | 15.43 | $15.43 | 25800 |
| 2022-11-04 | 15.43 | $15.46 | 41000 |
| 2022-11-03 | 15.43 | $15.43 | 46844 |
| 2022-11-02 | 15.43 | $15.48 | 60000 |
| 2022-11-01 | 15.43 | $15.52 | 48511 |
| 2022-10-31 | 15.42 | $15.49 | 52400 |
| 2022-10-28 | 15.42 | $15.54 | 37600 |
| 2022-10-27 | 15.42 | $15.53 | 49200 |
| 2022-10-26 | 15.41 | $15.46 | 70000 |
| 2022-10-25 | 15.41 | $15.41 | 55000 |
| 2022-10-24 | 15.42 | $15.22 | 62200 |
| 2022-10-21 | 15.45 | $15.27 | 677010 |
| 2022-10-20 | 15.48 | $15.20 | 30300 |
| 2022-10-19 | 15.51 | $15.30 | 45000 |
| 2022-10-18 | 15.54 | $15.50 | 50600 |
| 2022-10-17 | 15.55 | $15.42 | 48927 |
| 2022-10-14 | 15.57 | $15.35 | 53249 |
| 2022-10-13 | 15.61 | $15.48 | 155400 |
| 2022-10-12 | 15.63 | $15.43 | 45900 |
| 2022-10-11 | 15.66 | $15.46 | 9409 |
| 2022-10-10 | 15.70 | $15.45 | 48500 |
| 2022-10-07 | 15.74 | $15.56 | 17900 |
| 2022-10-06 | 15.77 | $15.68 | 19100 |
| 2022-10-05 | 15.79 | $15.74 | 57000 |
| 2022-10-04 | 15.81 | $15.87 | 69700 |
| 2022-10-03 | 15.82 | $15.78 | 277800 |
| 2022-09-30 | 15.84 | $15.54 | 34242 |
| 2022-09-29 | 15.89 | $15.54 | 36500 |
| 2022-09-28 | 15.94 | $15.69 | 61400 |
| 2022-09-27 | 15.98 | $15.38 | 14641 |
| 2022-09-26 | 16.06 | $15.53 | 24616 |
| 2022-09-23 | 16.12 | $15.79 | 65200 |
| 2022-09-22 | 16.17 | $15.82 | 130347 |
| 2022-09-21 | 16.22 | $16.00 | 43607 |
| 2022-09-20 | 16.25 | $15.98 | 14000 |
| 2022-09-19 | 16.29 | $16.11 | 14901 |
| 2022-09-16 | 16.32 | $16.17 | 51700 |
| 2022-09-15 | 16.35 | $16.14 | 22600 |
| 2022-09-14 | 16.38 | $16.24 | 13136 |
| 2022-09-13 | 16.41 | $16.21 | 1.8M |
| 2022-09-12 | 16.45 | $16.30 | 62049 |
| 2022-09-09 | 16.48 | $16.33 | 11209 |
| 2022-09-08 | 16.51 | $16.31 | 11000 |
| 2022-09-07 | 16.54 | $16.34 | 8000 |
| 2022-09-06 | 16.58 | $16.20 | 21537 |
| 2022-09-02 | 16.63 | $16.37 | 15600 |
| 2022-09-01 | 16.67 | $16.31 | 15600 |
| 2022-08-31 | 16.72 | $16.38 | 32300 |
| 2022-08-30 | 16.77 | $16.51 | 46105 |
| 2022-08-29 | 16.80 | $16.55 | 29242 |
| 2022-08-26 | 16.83 | $16.63 | 17708 |
| 2022-08-25 | 16.86 | $16.77 | 11727 |
| 2022-08-24 | 16.88 | $16.59 | 19500 |
| 2022-08-23 | 16.91 | $16.65 | 9500 |
| 2022-08-22 | 16.94 | $16.64 | 25231 |
| 2022-08-19 | 16.97 | $16.80 | 10232 |
| 2022-08-18 | 16.99 | $16.94 | 14300 |
| 2022-08-17 | 16.99 | $16.93 | 31823 |
| 2022-08-16 | 17.00 | $17.05 | 13015 |
| 2022-08-15 | 16.98 | $17.10 | 4527 |
| 2022-08-12 | 16.96 | $17.05 | 17932 |
| 2022-08-11 | 16.95 | $16.93 | 14700 |
| 2022-08-10 | 16.94 | $16.99 | 27700 |
| 2022-08-09 | 16.93 | $16.91 | 9446 |
| 2022-08-08 | 16.92 | $16.95 | 18600 |
| 2022-08-05 | 16.91 | $16.91 | 6600 |
| 2022-08-04 | 16.90 | $17.12 | 78400 |
| 2022-08-03 | 16.86 | $17.05 | 28908 |
| 2022-08-02 | 16.83 | $16.90 | 13700 |
| 2022-08-01 | 16.82 | $17.12 | 18800 |
| 2022-07-29 | 16.78 | $17.11 | 12400 |
| 2022-07-28 | 16.73 | $17.07 | 12300 |
| 2022-07-27 | 16.69 | $16.89 | 11209 |
| 2022-07-26 | 16.66 | $16.79 | 14306 |
| 2022-07-25 | 16.64 | $16.81 | 18500 |
| 2022-07-22 | 16.62 | $16.88 | 23712 |
| 2022-07-21 | 16.58 | $16.78 | 63312 |
| 2022-07-20 | 16.56 | $16.59 | 35115 |
| 2022-07-19 | 16.55 | $16.59 | 130000 |
| 2022-07-18 | 16.54 | $16.56 | 17644 |
| 2022-07-15 | 16.53 | $16.68 | 7300 |
| 2022-07-14 | 16.50 | $16.59 | 28513 |
| 2022-07-13 | 16.49 | $16.68 | 27533 |
| 2022-07-12 | 16.46 | $16.58 | 16900 |
| 2022-07-11 | 16.44 | $16.52 | 13000 |
| 2022-07-08 | 16.43 | $16.48 | 134000 |
| 2022-07-07 | 16.42 | $16.52 | 28544 |
| 2022-07-06 | 16.41 | $16.54 | 26400 |
| 2022-07-05 | 16.40 | $16.65 | 23800 |
| 2022-07-01 | 16.38 | $16.64 | 10026 |
| 2022-06-30 | 16.36 | $16.44 | 17600 |
| 2022-06-29 | 16.37 | $16.33 | 7300 |
| 2022-06-28 | 16.38 | $16.28 | 17200 |
| 2022-06-27 | 16.41 | $16.30 | 20335 |
| 2022-06-24 | 16.44 | $16.40 | 28900 |
| 2022-06-23 | 16.46 | $16.40 | 31720 |
| 2022-06-22 | 16.48 | $16.31 | 23000 |
| 2022-06-21 | 16.51 | $16.22 | 20611 |
| 2022-06-17 | 16.56 | $16.36 | 279200 |
| 2022-06-16 | 16.59 | $16.29 | 13900 |
| 2022-06-15 | 16.63 | $16.33 | 26528 |
| 2022-06-14 | 16.67 | $16.04 | 12223 |
| 2022-06-13 | 16.74 | $16.15 | 14219 |
| 2022-06-10 | 16.80 | $16.50 | 27500 |
| 2022-06-09 | 16.83 | $16.65 | 11001 |
| 2022-06-08 | 16.85 | $16.77 | 9346 |
| 2022-06-07 | 16.86 | $16.81 | 14300 |
| 2022-06-06 | 16.86 | $16.74 | 10900 |
| 2022-06-03 | 16.86 | $16.83 | 15500 |
| 2022-06-02 | 16.86 | $16.89 | 12000 |
| 2022-06-01 | 16.85 | $16.86 | 12113 |
| 2022-05-31 | 16.84 | $16.95 | 21735 |
| 2022-05-27 | 16.83 | $17.10 | 24443 |
| 2022-05-26 | 16.80 | $17.04 | 18048 |
| 2022-05-25 | 16.77 | $17.00 | 149300 |
| 2022-05-24 | 16.75 | $16.89 | 20500 |
| 2022-05-23 | 16.73 | $16.71 | 31829 |
| 2022-05-20 | 16.74 | $16.81 | 11500 |
| 2022-05-19 | 16.74 | $16.78 | 40028 |
| 2022-05-18 | 16.74 | $16.67 | 20201 |
| 2022-05-17 | 16.75 | $16.65 | 28800 |
| 2022-05-16 | 16.77 | $16.78 | 26000 |
| 2022-05-13 | 16.77 | $16.70 | 38500 |
| 2022-05-12 | 16.78 | $16.80 | 23400 |
| 2022-05-11 | 16.79 | $16.75 | 31900 |
| 2022-05-10 | 16.80 | $16.71 | 13300 |
| 2022-05-09 | 16.82 | $16.65 | 16600 |
| 2022-05-06 | 16.85 | $16.58 | 25420 |
| 2022-05-05 | 16.89 | $16.69 | 58717 |
| 2022-05-04 | 16.93 | $16.90 | 16400 |
| 2022-05-03 | 16.94 | $16.75 | 22300 |
| 2022-05-02 | 16.98 | $16.72 | 20122 |
| 2022-04-29 | 17.02 | $16.77 | 7100 |
| 2022-04-28 | 17.07 | $16.87 | 4600 |
| 2022-04-27 | 17.11 | $16.90 | 60814 |
| 2022-04-26 | 17.15 | $17.02 | 15100 |
| 2022-04-25 | 17.18 | $16.98 | 49000 |
| 2022-04-22 | 17.22 | $16.86 | 20100 |
| 2022-04-21 | 17.27 | $16.87 | 59000 |
| 2022-04-20 | 17.33 | $17.03 | 65300 |
| 2022-04-19 | 17.37 | $16.90 | 28619 |
| 2022-04-18 | 17.43 | $17.03 | 37800 |
| 2022-04-14 | 17.49 | $17.16 | 10600 |
| 2022-04-13 | 17.53 | $17.30 | 87000 |
| 2022-04-12 | 17.56 | $17.25 | 15800 |
| 2022-04-11 | 17.60 | $17.18 | 14232 |
| 2022-04-08 | 17.66 | $17.30 | 21700 |
| 2022-04-07 | 17.70 | $17.44 | 17329 |
| 2022-04-06 | 17.73 | $17.53 | 24628 |
| 2022-04-05 | 17.75 | $17.59 | 22517 |
| 2022-04-04 | 17.78 | $17.83 | 10500 |
| 2022-04-01 | 17.78 | $17.82 | 41137 |
| 2022-03-31 | 17.78 | $17.81 | 64048 |
| 2022-03-30 | 17.79 | $17.80 | 41700 |
| 2022-03-29 | 17.80 | $17.73 | 18103 |
| 2022-03-28 | 17.83 | $17.63 | 8443 |
| 2022-03-25 | 17.86 | $17.57 | 34300 |
| 2022-03-24 | 17.91 | $17.71 | 26124 |
| 2022-03-23 | 17.94 | $17.70 | 91344 |
| 2022-03-22 | 17.98 | $17.70 | 13304 |
| 2022-03-21 | 18.02 | $17.76 | 56949 |
| 2022-03-18 | 18.06 | $17.98 | 121000 |
| 2022-03-17 | 18.08 | $17.97 | 31100 |
| 2022-03-16 | 18.10 | $17.83 | 83947 |
| 2022-03-15 | 18.14 | $17.77 | 20047 |
| 2022-03-14 | 18.18 | $17.72 | 4200 |
| 2022-03-11 | 18.24 | $17.95 | 11200 |
| 2022-03-10 | 18.27 | $17.96 | 6700 |
| 2022-03-09 | 18.31 | $18.11 | 10500 |
| 2022-03-08 | 18.33 | $18.12 | 16400 |
| 2022-03-07 | 18.36 | $18.28 | 11320 |
| 2022-03-04 | 18.37 | $18.42 | 8000 |
| 2022-03-03 | 18.37 | $18.35 | 5433 |
| 2022-03-02 | 18.37 | $18.33 | 24439 |
| 2022-03-01 | 18.39 | $18.55 | 2200 |
| 2022-02-28 | 18.38 | $18.44 | 24923 |
| 2022-02-25 | 18.38 | $18.27 | 31600 |
| 2022-02-24 | 18.40 | $18.23 | 18131 |
| 2022-02-23 | 18.43 | $18.22 | 22000 |
| 2022-02-22 | 18.47 | $18.32 | 35814 |
| 2022-02-18 | 18.49 | $18.38 | 28900 |
| 2022-02-17 | 18.51 | $18.36 | 20945 |
| 2022-02-16 | 18.54 | $18.31 | 4738 |
| 2022-02-15 | 18.58 | $18.30 | 15200 |
| 2022-02-14 | 18.61 | $18.39 | 35312 |
| 2022-02-11 | 18.65 | $18.48 | 27700 |
| 2022-02-10 | 18.67 | $18.37 | 9143 |
| 2022-02-09 | 18.71 | $18.56 | 39702 |
| 2022-02-08 | 18.74 | $18.49 | 16800 |
| 2022-02-07 | 18.77 | $18.56 | 18009 |
| 2022-02-04 | 18.80 | $18.55 | 18420 |
| 2022-02-03 | 18.83 | $18.70 | 33515 |
| 2022-02-02 | 18.85 | $18.81 | 72905 |
| 2022-02-01 | 18.86 | $18.81 | 36300 |
| 2022-01-31 | 18.87 | $18.79 | 33700 |
| 2022-01-28 | 18.89 | $18.77 | 5702 |
| 2022-01-27 | 18.91 | $18.76 | 26116 |
| 2022-01-26 | 18.94 | $18.72 | 30541 |
| 2022-01-25 | 18.97 | $18.83 | 17300 |
| 2022-01-24 | 19.00 | $18.87 | 20700 |
| 2022-01-21 | 19.02 | $18.93 | 39000 |
| 2022-01-20 | 19.04 | $18.84 | 325800 |
| 2022-01-19 | 19.08 | $18.85 | 619831 |
| 2022-01-18 | 19.11 | $18.81 | 152000 |
| 2022-01-14 | 19.15 | $18.97 | 11200 |
| 2022-01-13 | 19.18 | $19.09 | 2530 |
| 2022-01-12 | 19.20 | $19.06 | 42300 |
| 2022-01-11 | 19.22 | $19.04 | 8000 |
| 2022-01-10 | 19.24 | $18.99 | 16047 |
| 2022-01-07 | 19.28 | $19.01 | 433300 |
| 2022-01-06 | 19.31 | $19.08 | 4300 |
| 2022-01-05 | 19.34 | $19.12 | 45800 |
| 2022-01-04 | 19.36 | $19.22 | 7837 |
| 2022-01-03 | 19.38 | $19.21 | 26900 |
| 2021-12-31 | 19.39 | $19.36 | 6625 |
| 2021-12-30 | 19.40 | $19.41 | 26631 |
| 2021-12-29 | 19.39 | $19.33 | 55500 |
| 2021-12-28 | 19.40 | $19.42 | 60134 |
| 2021-12-27 | 19.40 | $19.42 | 74833 |
| 2021-12-23 | 19.39 | $19.38 | 23100 |
| 2021-12-22 | 19.39 | $19.39 | 19200 |
| 2021-12-21 | 19.39 | $19.38 | 12900 |
| 2021-12-20 | 19.39 | $19.39 | 29100 |
| 2021-12-17 | 19.38 | $19.46 | 2732 |
| 2021-12-16 | 19.37 | $19.44 | 2700 |
| 2021-12-15 | 19.36 | $19.40 | 3600 |
| 2021-12-14 | 19.35 | $19.38 | 6200 |
| 2021-12-13 | 19.35 | $19.44 | 2531 |
| 2021-12-10 | 19.34 | $19.37 | 6300 |
| 2021-12-09 | 19.33 | $19.34 | 2900 |
| 2021-12-08 | 19.33 | $19.33 | 2300 |
| 2021-12-07 | 19.33 | $19.41 | 700 |
| 2021-12-06 | 19.33 | $19.39 | 6100 |
| 2021-12-03 | 19.33 | $19.47 | 117000 |
| 2021-12-02 | 19.32 | $19.36 | 2819 |
| 2021-12-01 | 19.32 | $19.34 | 19200 |
| 2021-11-30 | 19.32 | $19.34 | 2300 |
| 2021-11-29 | 19.33 | $19.30 | 3700 |
| 2021-11-26 | 19.33 | $19.27 | 1200 |
| 2021-11-24 | 19.35 | $19.15 | 10300 |
| 2021-11-23 | 19.37 | $19.13 | 2140 |
| 2021-11-22 | 19.40 | $19.21 | 7400 |
| 2021-11-19 | 19.42 | $19.40 | 6428 |
| 2021-11-18 | 19.42 | $19.35 | 3900 |
| 2021-11-17 | 19.43 | $19.34 | 22800 |
| 2021-11-16 | 19.43 | $19.28 | 36702 |
| 2021-11-15 | 19.45 | $19.31 | 9200 |
| 2021-11-12 | 19.46 | $19.41 | 7906 |
| 2021-11-11 | 19.46 | $19.40 | 25000 |
| 2021-11-10 | 19.46 | $19.46 | 7600 |
| 2021-11-09 | 19.46 | $19.61 | 13100 |
| 2021-11-08 | 19.44 | $19.57 | 9500 |
| 2021-11-05 | 19.43 | $19.62 | 24235 |
| 2021-11-04 | 19.40 | $19.51 | 4724 |
| 2021-11-03 | 19.39 | $19.43 | 4030 |
| 2021-11-02 | 19.39 | $19.44 | 2231 |
| 2021-11-01 | 19.39 | $19.40 | 7300 |
| 2021-10-29 | 19.39 | $19.43 | 8700 |
| 2021-10-28 | 19.39 | $19.42 | 13435 |
| 2021-10-27 | 19.39 | $19.46 | 2300 |
| 2021-10-26 | 19.38 | $19.36 | 38600 |
| 2021-10-25 | 19.39 | $19.32 | 18426 |
| 2021-10-22 | 19.40 | $19.29 | 7439 |
| 2021-10-21 | 19.42 | $19.25 | 6209 |
| 2021-10-20 | 19.44 | $19.31 | 5423 |
| 2021-10-19 | 19.46 | $19.33 | 3039 |
| 2021-10-18 | 19.48 | $19.40 | 500 |
| 2021-10-15 | 19.50 | $19.47 | 11300 |
| 2021-10-14 | 19.51 | $19.54 | 8315 |
| 2021-10-13 | 19.51 | $19.47 | 1014 |
| 2021-10-12 | 19.53 | $19.41 | 7700 |
| 2021-10-11 | 19.55 | $19.34 | 9800 |
| 2021-10-08 | 19.58 | $19.38 | 5300 |
| 2021-10-07 | 19.60 | $19.45 | 9020 |
| 2021-10-06 | 19.63 | $19.51 | 7123 |
| 2021-10-05 | 19.64 | $19.52 | 12739 |
| 2021-10-04 | 19.66 | $19.58 | 2000 |
| 2021-10-01 | 19.68 | $19.60 | 1900 |
| 2021-09-30 | 19.69 | $19.50 | 1533 |
| 2021-09-29 | 19.71 | $19.51 | 7210 |
| 2021-09-28 | 19.74 | $19.51 | 6200 |
| 2021-09-27 | 19.76 | $19.63 | 5400 |
| 2021-09-24 | 19.77 | $19.66 | 1700 |
| 2021-09-23 | 19.79 | $19.70 | 4536 |
| 2021-09-22 | 19.79 | $19.81 | 1400 |
| 2021-09-21 | 19.79 | $19.79 | 4100 |
| 2021-09-20 | 19.79 | $19.79 | 9500 |
| 2021-09-17 | 19.79 | $19.76 | 3600 |
| 2021-09-16 | 19.79 | $19.80 | 5841 |
| 2021-09-15 | 19.79 | $19.83 | 5300 |
| 2021-09-14 | 19.78 | $19.86 | 7049 |
| 2021-09-13 | 19.78 | $19.82 | 3000 |
| 2021-09-10 | 19.77 | $19.77 | 18337 |
| 2021-09-09 | 19.77 | $19.83 | 1630 |
| 2021-09-08 | 19.77 | $19.75 | 1700 |
| 2021-09-07 | 19.77 | $19.70 | 3100 |
| 2021-09-03 | 19.77 | $19.78 | 1233 |
| 2021-09-02 | 19.77 | $19.82 | 8900 |
| 2021-09-01 | 19.77 | $19.80 | 1143 |
| 2021-08-31 | 19.76 | $19.78 | 1200 |
| 2021-08-30 | 19.77 | $19.81 | 14100 |
| 2021-08-27 | 19.76 | $19.76 | 4100 |
| 2021-08-26 | 19.77 | $19.68 | 15445 |
| 2021-08-25 | 19.78 | $19.68 | 3800 |
| 2021-08-24 | 19.79 | $19.75 | 2700 |
| 2021-08-23 | 19.80 | $19.79 | 3216 |
| 2021-08-20 | 19.80 | $19.80 | 7700 |
| 2021-08-19 | 19.81 | $19.81 | 5519 |
| 2021-08-18 | 19.81 | $19.77 | 19141 |
| 2021-08-17 | 19.81 | $19.81 | 1700 |
| 2021-08-16 | 19.82 | $19.84 | 1700 |
| 2021-08-13 | 19.81 | $19.80 | 3700 |
| 2021-08-12 | 19.82 | $19.70 | 5116 |
| 2021-08-11 | 19.83 | $19.70 | 133 |
| 2021-08-10 | 19.84 | $19.67 | 500 |
| 2021-08-09 | 19.86 | $19.71 | 900 |
| 2021-08-06 | 19.87 | $19.77 | 5306 |
| 2021-08-05 | 19.88 | $19.95 | 2784 |
| 2021-08-04 | 19.87 | $19.95 | 1600 |
| 2021-08-03 | 19.86 | $19.97 | 3123 |
| 2021-08-02 | 19.84 | $19.97 | 6646 |
| 2021-07-30 | 19.83 | $19.90 | 4340 |
| 2021-07-29 | 19.82 | $19.86 | 3500 |
| 2021-07-28 | 19.81 | $19.89 | 1000 |
| 2021-07-27 | 19.80 | $19.86 | 700 |
| 2021-07-26 | 19.79 | $19.81 | 2500 |
| 2021-07-23 | 19.78 | $19.82 | 800 |
| 2021-07-22 | 19.77 | $19.78 | 100 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
16.60
2026-07-20
Close Price
$16.54
Vol: 693727
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
15.22
Average
16.85
Maximum
19.95
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 16.60 | $16.54 | 693727 |
| 2026-07-17 | 16.61 | $16.63 | 992700 |
| 2026-07-16 | 16.61 | $16.63 | 623000 |
| 2026-07-15 | 16.61 | $16.64 | 618755 |
| 2026-07-14 | 16.60 | $16.60 | 371500 |
| 2026-07-13 | 16.61 | $16.55 | 950200 |
| 2026-07-10 | 16.62 | $16.60 | 636800 |
| 2026-07-09 | 16.63 | $16.62 | 792934 |
| 2026-07-08 | 16.63 | $16.60 | 1.5M |
| 2026-07-07 | 16.64 | $16.61 | 413800 |
| 2026-07-06 | 16.65 | $16.67 | 590300 |
| 2026-07-02 | 16.64 | $16.66 | 291000 |
| 2026-07-01 | 16.64 | $16.63 | 520825 |
| 2026-06-30 | 16.65 | $16.65 | 447348 |
| 2026-06-29 | 16.65 | $16.68 | 775300 |
| 2026-06-26 | 16.64 | $16.67 | 514847 |
| 2026-06-25 | 16.63 | $16.65 | 444200 |
| 2026-06-24 | 16.63 | $16.64 | 991135 |
| 2026-06-23 | 16.63 | $16.60 | 418700 |
| 2026-06-22 | 16.64 | $16.59 | 311600 |
| 2026-06-18 | 16.66 | $16.67 | 405337 |
| 2026-06-17 | 16.65 | $16.63 | 745413 |
| 2026-06-16 | 16.66 | $16.71 | 433213 |
| 2026-06-15 | 16.65 | $16.70 | 2.2M |
| 2026-06-12 | 16.64 | $16.68 | 679503 |
| 2026-06-11 | 16.64 | $16.70 | 613245 |
| 2026-06-10 | 16.62 | $16.63 | 662312 |
| 2026-06-09 | 16.63 | $16.64 | 611600 |
| 2026-06-08 | 16.63 | $16.61 | 338300 |
| 2026-06-05 | 16.63 | $16.61 | 653100 |
| 2026-06-04 | 16.64 | $16.67 | 679500 |
| 2026-06-03 | 16.64 | $16.66 | 661206 |
| 2026-06-02 | 16.64 | $16.68 | 1.9M |
| 2026-06-01 | 16.63 | $16.67 | 361600 |
| 2026-05-29 | 16.63 | $16.68 | 393946 |
| 2026-05-28 | 16.62 | $16.67 | 540200 |
| 2026-05-27 | 16.62 | $16.64 | 724700 |
| 2026-05-26 | 16.62 | $16.65 | 629800 |
| 2026-05-22 | 16.61 | $16.60 | 881239 |
| 2026-05-21 | 16.62 | $16.60 | 576500 |
| 2026-05-20 | 16.64 | $16.60 | 881820 |
| 2026-05-19 | 16.65 | $16.54 | 1.2M |
| 2026-05-18 | 16.68 | $16.57 | 594600 |
| 2026-05-15 | 16.70 | $16.65 | 474234 |
| 2026-05-14 | 16.72 | $16.70 | 438200 |
| 2026-05-13 | 16.72 | $16.72 | 464412 |
| 2026-05-12 | 16.73 | $16.70 | 606326 |
| 2026-05-11 | 16.73 | $16.74 | 442449 |
| 2026-05-08 | 16.73 | $16.76 | 571342 |
| 2026-05-07 | 16.73 | $16.73 | 368900 |
| 2026-05-06 | 16.73 | $16.77 | 509600 |
| 2026-05-05 | 16.73 | $16.71 | 301846 |
| 2026-05-04 | 16.73 | $16.70 | 614529 |
| 2026-05-01 | 16.74 | $16.73 | 678200 |
| 2026-04-30 | 16.75 | $16.73 | 564615 |
| 2026-04-29 | 16.75 | $16.69 | 748800 |
| 2026-04-28 | 16.77 | $16.74 | 333634 |
| 2026-04-27 | 16.77 | $16.76 | 1.0M |
| 2026-04-24 | 16.78 | $16.77 | 549200 |
| 2026-04-23 | 16.78 | $16.75 | 1.1M |
| 2026-04-22 | 16.78 | $16.77 | 557900 |
| 2026-04-21 | 16.79 | $16.77 | 643419 |
| 2026-04-20 | 16.79 | $16.81 | 637110 |
| 2026-04-17 | 16.79 | $16.86 | 558100 |
| 2026-04-16 | 16.77 | $16.82 | 473499 |
| 2026-04-15 | 16.76 | $16.83 | 837629 |
| 2026-04-14 | 16.75 | $16.85 | 387500 |
| 2026-04-13 | 16.73 | $16.82 | 362418 |
| 2026-04-10 | 16.72 | $16.77 | 427533 |
| 2026-04-09 | 16.71 | $16.80 | 515600 |
| 2026-04-08 | 16.70 | $16.79 | 717116 |
| 2026-04-07 | 16.68 | $16.76 | 786635 |
| 2026-04-06 | 16.67 | $16.73 | 712148 |
| 2026-04-02 | 16.67 | $16.75 | 536100 |
| 2026-04-01 | 16.66 | $16.73 | 649200 |
| 2026-03-31 | 16.65 | $16.72 | 861539 |
| 2026-03-30 | 16.65 | $16.65 | 571000 |
| 2026-03-27 | 16.66 | $16.60 | 556500 |
| 2026-03-26 | 16.68 | $16.59 | 474900 |
| 2026-03-25 | 16.71 | $16.68 | 632800 |
| 2026-03-24 | 16.73 | $16.64 | 586800 |
| 2026-03-23 | 16.76 | $16.69 | 931100 |
| 2026-03-20 | 16.78 | $16.69 | 811700 |
| 2026-03-19 | 16.81 | $16.78 | 903700 |
| 2026-03-18 | 16.82 | $16.76 | 900900 |
| 2026-03-17 | 16.83 | $16.83 | 502300 |
| 2026-03-16 | 16.84 | $16.77 | 857900 |
| 2026-03-13 | 16.86 | $16.74 | 538332 |
| 2026-03-12 | 16.89 | $16.75 | 645300 |
| 2026-03-11 | 16.92 | $16.84 | 661029 |
| 2026-03-10 | 16.94 | $16.89 | 789200 |
| 2026-03-09 | 16.95 | $16.92 | 934700 |
| 2026-03-06 | 16.96 | $16.90 | 386800 |
| 2026-03-05 | 16.97 | $16.92 | 817500 |
| 2026-03-04 | 16.98 | $16.94 | 653500 |
| 2026-03-03 | 16.99 | $16.95 | 655400 |
| 2026-03-02 | 17.00 | $16.95 | 663234 |
| 2026-02-27 | 17.00 | $17.01 | 625612 |
| 2026-02-26 | 17.00 | $16.98 | 600742 |
| 2026-02-25 | 17.00 | $16.97 | 330700 |
| 2026-02-24 | 17.00 | $16.99 | 468600 |
| 2026-02-23 | 17.00 | $17.00 | 486715 |
| 2026-02-20 | 17.00 | $17.03 | 642500 |
| 2026-02-19 | 16.99 | $17.02 | 465016 |
| 2026-02-18 | 16.98 | $17.02 | 341817 |
| 2026-02-17 | 16.97 | $17.02 | 737400 |
| 2026-02-13 | 16.96 | $17.02 | 356231 |
| 2026-02-12 | 16.94 | $16.99 | 724100 |
| 2026-02-11 | 16.93 | $16.95 | 762800 |
| 2026-02-10 | 16.92 | $16.97 | 420000 |
| 2026-02-09 | 16.91 | $16.96 | 774700 |
| 2026-02-06 | 16.90 | $16.94 | 616100 |
| 2026-02-05 | 16.90 | $16.95 | 613900 |
| 2026-02-04 | 16.89 | $16.89 | 667800 |
| 2026-02-03 | 16.89 | $16.89 | 597400 |
| 2026-02-02 | 16.89 | $16.90 | 573200 |
| 2026-01-30 | 16.89 | $16.92 | 442527 |
| 2026-01-29 | 16.88 | $16.90 | 554300 |
| 2026-01-28 | 16.88 | $16.88 | 729628 |
| 2026-01-27 | 16.88 | $16.88 | 948944 |
| 2026-01-26 | 16.88 | $16.87 | 503200 |
| 2026-01-23 | 16.89 | $16.87 | 948500 |
| 2026-01-22 | 16.89 | $16.86 | 1.2M |
| 2026-01-21 | 16.90 | $16.86 | 646200 |
| 2026-01-20 | 16.91 | $16.83 | 494934 |
| 2026-01-16 | 16.93 | $16.92 | 874300 |
| 2026-01-15 | 16.93 | $16.93 | 606900 |
| 2026-01-14 | 16.94 | $16.96 | 616834 |
| 2026-01-13 | 16.93 | $16.94 | 661100 |
| 2026-01-12 | 16.93 | $16.91 | 569500 |
| 2026-01-09 | 16.93 | $16.92 | 943707 |
| 2026-01-08 | 16.93 | $16.91 | 1.0M |
| 2026-01-07 | 16.94 | $16.94 | 1.0M |
| 2026-01-06 | 16.94 | $16.94 | 1.4M |
| 2026-01-05 | 16.93 | $16.95 | 1.8M |
| 2026-01-02 | 16.93 | $16.92 | 974700 |
| 2025-12-31 | 16.93 | $16.92 | 896200 |
| 2025-12-30 | 16.94 | $16.95 | 1.2M |
| 2025-12-29 | 16.93 | $16.96 | 886600 |
| 2025-12-26 | 16.93 | $16.94 | 694800 |
| 2025-12-24 | 16.92 | $16.92 | 419400 |
| 2025-12-23 | 16.92 | $16.88 | 2.1M |
| 2025-12-22 | 16.93 | $16.89 | 1.3M |
| 2025-12-19 | 16.94 | $16.96 | 1.6M |
| 2025-12-18 | 16.93 | $16.98 | 3.4M |
| 2025-12-17 | 16.92 | $16.94 | 654428 |
| 2025-12-16 | 16.92 | $16.94 | 667700 |
| 2025-12-15 | 16.92 | $16.92 | 2.4M |
| 2025-12-12 | 16.92 | $16.90 | 2.5M |
| 2025-12-11 | 16.92 | $16.94 | 2.3M |
| 2025-12-10 | 16.92 | $16.94 | 644200 |
| 2025-12-09 | 16.91 | $16.87 | 960041 |
| 2025-12-08 | 16.92 | $16.90 | 492100 |
| 2025-12-05 | 16.92 | $16.91 | 452500 |
| 2025-12-04 | 16.93 | $16.92 | 546000 |
| 2025-12-03 | 16.93 | $16.95 | 629800 |
| 2025-12-02 | 16.92 | $16.92 | 704519 |
| 2025-12-01 | 16.92 | $16.92 | 878200 |
| 2025-11-28 | 16.93 | $16.95 | 697800 |
| 2025-11-26 | 16.92 | $16.96 | 489700 |
| 2025-11-25 | 16.91 | $16.94 | 648541 |
| 2025-11-24 | 16.91 | $16.90 | 1.4M |
| 2025-11-21 | 16.91 | $16.97 | 599509 |
| 2025-11-20 | 16.90 | $16.92 | 702500 |
| 2025-11-19 | 16.89 | $16.90 | 581102 |
| 2025-11-18 | 16.89 | $16.90 | 549218 |
| 2025-11-17 | 16.89 | $16.88 | 484700 |
| 2025-11-14 | 16.90 | $16.87 | 599316 |
| 2025-11-13 | 16.90 | $16.88 | 482200 |
| 2025-11-12 | 16.91 | $16.93 | 571640 |
| 2025-11-11 | 16.91 | $16.94 | 2.3M |
| 2025-11-10 | 16.90 | $16.90 | 382608 |
| 2025-11-07 | 16.90 | $16.91 | 381526 |
| 2025-11-06 | 16.90 | $16.90 | 645300 |
| 2025-11-05 | 16.91 | $16.85 | 676915 |
| 2025-11-04 | 16.92 | $16.88 | 920200 |
| 2025-11-03 | 16.93 | $16.87 | 1.9M |
| 2025-10-31 | 16.95 | $16.89 | 354829 |
| 2025-10-30 | 16.96 | $16.89 | 519141 |
| 2025-10-29 | 16.97 | $16.92 | 481100 |
| 2025-10-28 | 16.98 | $16.97 | 418737 |
| 2025-10-27 | 16.98 | $16.97 | 373900 |
| 2025-10-24 | 16.98 | $16.97 | 378904 |
| 2025-10-23 | 16.98 | $16.96 | 386638 |
| 2025-10-22 | 16.98 | $16.97 | 527000 |
| 2025-10-21 | 16.98 | $16.97 | 308885 |
| 2025-10-20 | 16.98 | $16.98 | 266500 |
| 2025-10-17 | 16.98 | $17.01 | 317031 |
| 2025-10-16 | 16.97 | $17.02 | 407200 |
| 2025-10-15 | 16.96 | $16.99 | 360300 |
| 2025-10-14 | 16.95 | $16.99 | 483823 |
| 2025-10-13 | 16.94 | $16.96 | 366128 |
| 2025-10-10 | 16.93 | $16.92 | 738135 |
| 2025-10-09 | 16.93 | $16.91 | 445123 |
| 2025-10-08 | 16.94 | $16.92 | 369200 |
| 2025-10-07 | 16.94 | $16.93 | 519500 |
| 2025-10-06 | 16.94 | $16.92 | 399500 |
| 2025-10-03 | 16.94 | $16.94 | 608934 |
| 2025-10-02 | 16.94 | $16.96 | 425012 |
| 2025-10-01 | 16.94 | $16.95 | 350526 |
| 2025-09-30 | 16.93 | $16.90 | 514200 |
| 2025-09-29 | 16.94 | $16.89 | 447600 |
| 2025-09-26 | 16.95 | $16.88 | 1.1M |
| 2025-09-25 | 16.96 | $16.85 | 491935 |
| 2025-09-24 | 16.98 | $16.89 | 318731 |
| 2025-09-23 | 17.00 | $16.93 | 423745 |
| 2025-09-22 | 17.01 | $16.91 | 453640 |
| 2025-09-19 | 17.02 | $17.01 | 275946 |
| 2025-09-18 | 17.02 | $16.99 | 438941 |
| 2025-09-17 | 17.01 | $16.99 | 642700 |
| 2025-09-16 | 17.01 | $17.03 | 758018 |
| 2025-09-15 | 17.00 | $17.03 | 521229 |
| 2025-09-12 | 16.99 | $16.99 | 1.0M |
| 2025-09-11 | 16.98 | $17.01 | 489700 |
| 2025-09-10 | 16.96 | $16.99 | 629300 |
| 2025-09-09 | 16.95 | $16.98 | 1.0M |
| 2025-09-08 | 16.94 | $17.00 | 544600 |
| 2025-09-05 | 16.92 | $16.99 | 371500 |
| 2025-09-04 | 16.90 | $16.95 | 601200 |
| 2025-09-03 | 16.88 | $16.90 | 447948 |
| 2025-09-02 | 16.87 | $16.87 | 356100 |
| 2025-08-29 | 16.87 | $16.88 | 445000 |
| 2025-08-28 | 16.86 | $16.88 | 420500 |
| 2025-08-27 | 16.86 | $16.89 | 1.1M |
| 2025-08-26 | 16.85 | $16.86 | 483500 |
| 2025-08-25 | 16.84 | $16.82 | 525038 |
| 2025-08-22 | 16.84 | $16.85 | 718500 |
| 2025-08-21 | 16.84 | $16.76 | 928900 |
| 2025-08-20 | 16.85 | $16.81 | 390329 |
| 2025-08-19 | 16.85 | $16.81 | 330025 |
| 2025-08-18 | 16.86 | $16.79 | 473729 |
| 2025-08-15 | 16.87 | $16.87 | 199000 |
| 2025-08-14 | 16.86 | $16.87 | 448600 |
| 2025-08-13 | 16.85 | $16.90 | 388700 |
| 2025-08-12 | 16.84 | $16.85 | 747841 |
| 2025-08-11 | 16.83 | $16.83 | 388614 |
| 2025-08-08 | 16.82 | $16.82 | 440729 |
| 2025-08-07 | 16.82 | $16.85 | 376004 |
| 2025-08-06 | 16.81 | $16.86 | 272116 |
| 2025-08-05 | 16.79 | $16.85 | 421247 |
| 2025-08-04 | 16.78 | $16.87 | 532900 |
| 2025-08-01 | 16.75 | $16.85 | 1.8M |
| 2025-07-31 | 16.73 | $16.72 | 378812 |
| 2025-07-30 | 16.73 | $16.71 | 497400 |
| 2025-07-29 | 16.73 | $16.75 | 423422 |
| 2025-07-28 | 16.73 | $16.70 | 382700 |
| 2025-07-25 | 16.73 | $16.71 | 898800 |
| 2025-07-24 | 16.73 | $16.68 | 454844 |
| 2025-07-23 | 16.74 | $16.72 | 257600 |
| 2025-07-22 | 16.74 | $16.75 | 272100 |
| 2025-07-21 | 16.74 | $16.72 | 235048 |
| 2025-07-18 | 16.74 | $16.76 | 341700 |
| 2025-07-17 | 16.73 | $16.72 | 380347 |
| 2025-07-16 | 16.73 | $16.71 | 418100 |
| 2025-07-15 | 16.74 | $16.67 | 854800 |
| 2025-07-14 | 16.75 | $16.71 | 251911 |
| 2025-07-11 | 16.75 | $16.71 | 333700 |
| 2025-07-10 | 16.75 | $16.74 | 1.3M |
| 2025-07-09 | 16.75 | $16.74 | 200230 |
| 2025-07-08 | 16.75 | $16.69 | 215600 |
| 2025-07-07 | 16.75 | $16.71 | 312700 |
| 2025-07-03 | 16.76 | $16.74 | 354600 |
| 2025-07-02 | 16.76 | $16.76 | 307721 |
| 2025-07-01 | 16.75 | $16.77 | 369912 |
| 2025-06-30 | 16.74 | $16.78 | 992720 |
| 2025-06-27 | 16.72 | $16.75 | 272405 |
| 2025-06-26 | 16.71 | $16.76 | 349303 |
| 2025-06-25 | 16.69 | $16.72 | 231300 |
| 2025-06-24 | 16.68 | $16.72 | 413100 |
| 2025-06-23 | 16.67 | $16.68 | 359500 |
| 2025-06-20 | 16.67 | $16.70 | 423500 |
| 2025-06-18 | 16.66 | $16.67 | 468200 |
| 2025-06-17 | 16.65 | $16.67 | 309646 |
| 2025-06-16 | 16.64 | $16.65 | 257915 |
| 2025-06-13 | 16.64 | $16.64 | 321600 |
| 2025-06-12 | 16.63 | $16.69 | 343300 |
| 2025-06-11 | 16.62 | $16.66 | 507300 |
| 2025-06-10 | 16.60 | $16.60 | 297335 |
| 2025-06-09 | 16.60 | $16.59 | 338200 |
| 2025-06-06 | 16.60 | $16.56 | 589012 |
| 2025-06-05 | 16.61 | $16.62 | 404900 |
| 2025-06-04 | 16.61 | $16.68 | 217928 |
| 2025-06-03 | 16.59 | $16.61 | 205003 |
| 2025-06-02 | 16.58 | $16.62 | 491000 |
| 2025-05-30 | 16.57 | $16.64 | 228219 |
| 2025-05-29 | 16.55 | $16.59 | 238402 |
| 2025-05-28 | 16.55 | $16.55 | 259100 |
| 2025-05-27 | 16.55 | $16.58 | 362800 |
| 2025-05-23 | 16.54 | $16.51 | 283720 |
| 2025-05-22 | 16.55 | $16.51 | 445200 |
| 2025-05-21 | 16.55 | $16.47 | 265100 |
| 2025-05-20 | 16.57 | $16.55 | 538723 |
| 2025-05-19 | 16.57 | $16.56 | 428800 |
| 2025-05-16 | 16.57 | $16.60 | 280800 |
| 2025-05-15 | 16.57 | $16.59 | 330609 |
| 2025-05-14 | 16.56 | $16.51 | 251200 |
| 2025-05-13 | 16.57 | $16.55 | 264900 |
| 2025-05-12 | 16.57 | $16.53 | 291700 |
| 2025-05-09 | 16.58 | $16.56 | 189205 |
| 2025-05-08 | 16.58 | $16.56 | 236800 |
| 2025-05-07 | 16.59 | $16.61 | 178053 |
| 2025-05-06 | 16.58 | $16.59 | 274200 |
| 2025-05-05 | 16.57 | $16.57 | 279961 |
| 2025-05-02 | 16.57 | $16.56 | 295918 |
| 2025-05-01 | 16.57 | $16.61 | 427100 |
| 2025-04-30 | 16.56 | $16.65 | 315000 |
| 2025-04-29 | 16.54 | $16.66 | 391300 |
| 2025-04-28 | 16.52 | $16.64 | 283728 |
| 2025-04-25 | 16.49 | $16.60 | 525310 |
| 2025-04-24 | 16.47 | $16.55 | 229085 |
| 2025-04-23 | 16.45 | $16.43 | 375100 |
| 2025-04-22 | 16.46 | $16.43 | 472600 |
| 2025-04-21 | 16.47 | $16.41 | 496608 |
| 2025-04-17 | 16.49 | $16.55 | 386134 |
| 2025-04-16 | 16.48 | $16.52 | 473847 |
| 2025-04-15 | 16.47 | $16.47 | 906800 |
| 2025-04-14 | 16.48 | $16.42 | 370600 |
| 2025-04-11 | 16.49 | $16.31 | 291200 |
| 2025-04-10 | 16.54 | $16.37 | 519900 |
| 2025-04-09 | 16.57 | $16.53 | 419400 |
| 2025-04-08 | 16.58 | $16.40 | 462300 |
| 2025-04-07 | 16.61 | $16.51 | 757200 |
| 2025-04-04 | 16.63 | $16.65 | 301718 |
| 2025-04-03 | 16.62 | $16.71 | 494920 |
| 2025-04-02 | 16.60 | $16.63 | 279800 |
| 2025-04-01 | 16.59 | $16.63 | 299800 |
| 2025-03-31 | 16.58 | $16.59 | 686444 |
| 2025-03-28 | 16.57 | $16.60 | 300709 |
| 2025-03-27 | 16.57 | $16.52 | 400836 |
| 2025-03-26 | 16.57 | $16.52 | 465600 |
| 2025-03-25 | 16.58 | $16.55 | 278140 |
| 2025-03-24 | 16.59 | $16.52 | 269900 |
| 2025-03-21 | 16.60 | $16.63 | 292252 |
| 2025-03-20 | 16.58 | $16.63 | 435500 |
| 2025-03-19 | 16.57 | $16.61 | 420642 |
| 2025-03-18 | 16.56 | $16.55 | 434600 |
| 2025-03-17 | 16.55 | $16.52 | 245801 |
| 2025-03-14 | 16.56 | $16.50 | 299343 |
| 2025-03-13 | 16.57 | $16.53 | 596100 |
| 2025-03-12 | 16.57 | $16.49 | 415800 |
| 2025-03-11 | 16.58 | $16.53 | 776300 |
| 2025-03-10 | 16.59 | $16.59 | 1.4M |
| 2025-03-07 | 16.58 | $16.54 | 368505 |
| 2025-03-06 | 16.58 | $16.55 | 585732 |
| 2025-03-05 | 16.58 | $16.58 | 459508 |
| 2025-03-04 | 16.58 | $16.62 | 610800 |
| 2025-03-03 | 16.56 | $16.64 | 453800 |
| 2025-02-28 | 16.54 | $16.61 | 710010 |
| 2025-02-27 | 16.52 | $16.56 | 612800 |
| 2025-02-26 | 16.50 | $16.57 | 354900 |
| 2025-02-25 | 16.48 | $16.56 | 458808 |
| 2025-02-24 | 16.46 | $16.48 | 372039 |
| 2025-02-21 | 16.46 | $16.52 | 405809 |
| 2025-02-20 | 16.44 | $16.47 | 521400 |
| 2025-02-19 | 16.43 | $16.44 | 1.4M |
| 2025-02-18 | 16.43 | $16.43 | 806411 |
| 2025-02-14 | 16.43 | $16.48 | 286511 |
| 2025-02-13 | 16.41 | $16.42 | 444500 |
| 2025-02-12 | 16.41 | $16.34 | 709240 |
| 2025-02-11 | 16.42 | $16.42 | 452300 |
| 2025-02-10 | 16.42 | $16.43 | 323034 |
| 2025-02-07 | 16.42 | $16.42 | 438700 |
| 2025-02-06 | 16.42 | $16.47 | 1.0M |
| 2025-02-05 | 16.41 | $16.50 | 753300 |
| 2025-02-04 | 16.39 | $16.45 | 658613 |
| 2025-02-03 | 16.37 | $16.41 | 1.0M |
| 2025-01-31 | 16.37 | $16.42 | 327340 |
| 2025-01-30 | 16.36 | $16.43 | 501045 |
| 2025-01-29 | 16.34 | $16.41 | 580700 |
| 2025-01-28 | 16.33 | $16.42 | 509400 |
| 2025-01-27 | 16.31 | $16.42 | 345119 |
| 2025-01-24 | 16.30 | $16.34 | 419400 |
| 2025-01-23 | 16.29 | $16.32 | 588247 |
| 2025-01-22 | 16.29 | $16.32 | 573000 |
| 2025-01-21 | 16.29 | $16.35 | 807100 |
| 2025-01-17 | 16.29 | $16.38 | 593100 |
| 2025-01-16 | 16.28 | $16.38 | 1.0M |
| 2025-01-15 | 16.26 | $16.34 | 926100 |
| 2025-01-14 | 16.26 | $16.20 | 474435 |
| 2025-01-13 | 16.28 | $16.20 | 757700 |
| 2025-01-10 | 16.30 | $16.22 | 919824 |
| 2025-01-08 | 16.33 | $16.33 | 1.1M |
| 2025-01-07 | 16.34 | $16.31 | 895610 |
| 2025-01-06 | 16.35 | $16.34 | 496445 |
| 2025-01-03 | 16.36 | $16.35 | 701337 |
| 2025-01-02 | 16.37 | $16.38 | 936400 |
| 2024-12-31 | 16.37 | $16.37 | 323700 |
| 2024-12-30 | 16.38 | $16.39 | 706100 |
| 2024-12-27 | 16.39 | $16.33 | 3.4M |
| 2024-12-26 | 16.41 | $16.36 | 1.2M |
| 2024-12-24 | 16.43 | $16.33 | 244912 |
| 2024-12-23 | 16.45 | $16.32 | 3.1M |
| 2024-12-20 | 16.48 | $16.41 | 1.2M |
| 2024-12-19 | 16.50 | $16.37 | 1.3M |
| 2024-12-18 | 16.54 | $16.38 | 3.3M |
| 2024-12-17 | 16.57 | $16.53 | 648600 |
| 2024-12-16 | 16.58 | $16.54 | 408900 |
| 2024-12-13 | 16.58 | $16.53 | 260500 |
| 2024-12-12 | 16.60 | $16.58 | 400000 |
| 2024-12-11 | 16.60 | $16.63 | 385547 |
| 2024-12-10 | 16.59 | $16.64 | 557300 |
| 2024-12-09 | 16.58 | $16.65 | 310030 |
| 2024-12-06 | 16.56 | $16.67 | 287600 |
| 2024-12-05 | 16.53 | $16.61 | 290746 |
| 2024-12-04 | 16.52 | $16.63 | 344138 |
| 2024-12-03 | 16.50 | $16.59 | 1.3M |
| 2024-12-02 | 16.48 | $16.61 | 296800 |
| 2024-11-29 | 16.46 | $16.60 | 67100 |
| 2024-11-27 | 16.44 | $16.55 | 324500 |
| 2024-11-26 | 16.42 | $16.50 | 450917 |
| 2024-11-25 | 16.41 | $16.52 | 209114 |
| 2024-11-22 | 16.40 | $16.41 | 269600 |
| 2024-11-21 | 16.41 | $16.41 | 453135 |
| 2024-11-20 | 16.42 | $16.42 | 301900 |
| 2024-11-19 | 16.42 | $16.44 | 374812 |
| 2024-11-18 | 16.43 | $16.42 | 404700 |
| 2024-11-15 | 16.45 | $16.46 | 442800 |
| 2024-11-14 | 16.45 | $16.44 | 394100 |
| 2024-11-13 | 16.47 | $16.47 | 481631 |
| 2024-11-12 | 16.48 | $16.47 | 270000 |
| 2024-11-11 | 16.49 | $16.54 | 327228 |
| 2024-11-08 | 16.49 | $16.57 | 343118 |
| 2024-11-07 | 16.48 | $16.58 | 384500 |
| 2024-11-06 | 16.48 | $16.45 | 302538 |
| 2024-11-05 | 16.49 | $16.53 | 620702 |
| 2024-11-04 | 16.50 | $16.51 | 196011 |
| 2024-11-01 | 16.51 | $16.45 | 318900 |
| 2024-10-31 | 16.54 | $16.49 | 232700 |
| 2024-10-30 | 16.56 | $16.50 | 213600 |
| 2024-10-29 | 16.59 | $16.56 | 199223 |
| 2024-10-28 | 16.60 | $16.54 | 261100 |
| 2024-10-25 | 16.63 | $16.55 | 181700 |
| 2024-10-24 | 16.65 | $16.58 | 252800 |
| 2024-10-23 | 16.68 | $16.56 | 470334 |
| 2024-10-22 | 16.71 | $16.61 | 245000 |
| 2024-10-21 | 16.74 | $16.60 | 188343 |
| 2024-10-18 | 16.78 | $16.76 | 215600 |
| 2024-10-17 | 16.79 | $16.75 | 224116 |
| 2024-10-16 | 16.80 | $16.81 | 369734 |
| 2024-10-15 | 16.80 | $16.78 | 336700 |
| 2024-10-14 | 16.81 | $16.75 | 305400 |
| 2024-10-11 | 16.83 | $16.76 | 145900 |
| 2024-10-10 | 16.85 | $16.74 | 350900 |
| 2024-10-09 | 16.87 | $16.74 | 287941 |
| 2024-10-08 | 16.90 | $16.77 | 840200 |
| 2024-10-07 | 16.93 | $16.74 | 465700 |
| 2024-10-04 | 16.97 | $16.79 | 295627 |
| 2024-10-03 | 17.00 | $16.91 | 295600 |
| 2024-10-02 | 17.02 | $16.98 | 267504 |
| 2024-10-01 | 17.02 | $16.99 | 285538 |
| 2024-09-30 | 17.02 | $16.95 | 344000 |
| 2024-09-27 | 17.03 | $16.98 | 226200 |
| 2024-09-26 | 17.03 | $16.92 | 329100 |
| 2024-09-25 | 17.04 | $16.94 | 201200 |
| 2024-09-24 | 17.05 | $16.99 | 293727 |
| 2024-09-23 | 17.06 | $16.96 | 210026 |
| 2024-09-20 | 17.06 | $17.05 | 1.0M |
| 2024-09-19 | 17.05 | $17.02 | 249445 |
| 2024-09-18 | 17.05 | $17.02 | 478345 |
| 2024-09-17 | 17.04 | $17.05 | 250300 |
| 2024-09-16 | 17.02 | $17.05 | 236549 |
| 2024-09-13 | 17.00 | $17.03 | 464232 |
| 2024-09-12 | 16.99 | $17.00 | 235900 |
| 2024-09-11 | 16.97 | $16.99 | 335500 |
| 2024-09-10 | 16.95 | $17.01 | 204533 |
| 2024-09-09 | 16.93 | $16.96 | 455800 |
| 2024-09-06 | 16.91 | $16.94 | 677612 |
| 2024-09-05 | 16.89 | $16.93 | 275349 |
| 2024-09-04 | 16.87 | $16.91 | 492000 |
| 2024-09-03 | 16.85 | $16.83 | 607810 |
| 2024-08-30 | 16.84 | $16.79 | 402900 |
| 2024-08-29 | 16.84 | $16.81 | 355000 |
| 2024-08-28 | 16.84 | $16.82 | 289749 |
| 2024-08-27 | 16.83 | $16.83 | 1.6M |
| 2024-08-26 | 16.82 | $16.82 | 321300 |
| 2024-08-23 | 16.81 | $16.84 | 313000 |
| 2024-08-22 | 16.79 | $16.75 | 1.4M |
| 2024-08-21 | 16.79 | $16.80 | 235300 |
| 2024-08-20 | 16.77 | $16.75 | 303000 |
| 2024-08-19 | 16.77 | $16.72 | 213800 |
| 2024-08-16 | 16.76 | $16.77 | 200000 |
| 2024-08-15 | 16.75 | $16.74 | 239807 |
| 2024-08-14 | 16.74 | $16.80 | 261100 |
| 2024-08-13 | 16.71 | $16.77 | 297600 |
| 2024-08-12 | 16.69 | $16.70 | 116300 |
| 2024-08-09 | 16.68 | $16.67 | 437749 |
| 2024-08-08 | 16.67 | $16.64 | 223100 |
| 2024-08-07 | 16.66 | $16.65 | 199815 |
| 2024-08-06 | 16.65 | $16.68 | 270142 |
| 2024-08-05 | 16.64 | $16.76 | 242900 |
| 2024-08-02 | 16.60 | $16.79 | 163900 |
| 2024-08-01 | 16.55 | $16.66 | 288209 |
| 2024-07-31 | 16.52 | $16.60 | 255100 |
| 2024-07-30 | 16.49 | $16.51 | 508614 |
| 2024-07-29 | 16.49 | $16.50 | 281200 |
| 2024-07-26 | 16.48 | $16.48 | 371447 |
| 2024-07-25 | 16.47 | $16.41 | 316900 |
| 2024-07-24 | 16.48 | $16.39 | 272000 |
| 2024-07-23 | 16.49 | $16.42 | 156842 |
| 2024-07-22 | 16.50 | $16.41 | 161200 |
| 2024-07-19 | 16.51 | $16.47 | 128017 |
| 2024-07-18 | 16.51 | $16.51 | 227619 |
| 2024-07-17 | 16.50 | $16.55 | 201200 |
| 2024-07-16 | 16.48 | $16.55 | 222224 |
| 2024-07-15 | 16.45 | $16.51 | 672602 |
| 2024-07-12 | 16.43 | $16.55 | 222600 |
| 2024-07-11 | 16.40 | $16.50 | 345801 |
| 2024-07-10 | 16.37 | $16.42 | 276600 |
| 2024-07-09 | 16.36 | $16.39 | 166100 |
| 2024-07-08 | 16.35 | $16.41 | 231400 |
| 2024-07-05 | 16.33 | $16.42 | 200846 |
| 2024-07-03 | 16.31 | $16.33 | 178726 |
| 2024-07-02 | 16.30 | $16.26 | 113600 |
| 2024-07-01 | 16.31 | $16.19 | 215300 |
| 2024-06-28 | 16.33 | $16.26 | 271037 |
| 2024-06-27 | 16.34 | $16.29 | 111900 |
| 2024-06-26 | 16.35 | $16.25 | 254600 |
| 2024-06-25 | 16.36 | $16.32 | 142600 |
| 2024-06-24 | 16.37 | $16.32 | 826600 |
| 2024-06-21 | 16.37 | $16.37 | 303000 |
| 2024-06-20 | 16.36 | $16.38 | 226514 |
| 2024-06-18 | 16.35 | $16.41 | 1.1M |
| 2024-06-17 | 16.33 | $16.35 | 149537 |
| 2024-06-14 | 16.32 | $16.39 | 164830 |
| 2024-06-13 | 16.30 | $16.41 | 88500 |
| 2024-06-12 | 16.27 | $16.35 | 229200 |
| 2024-06-11 | 16.25 | $16.27 | 152100 |
| 2024-06-10 | 16.24 | $16.22 | 165006 |
| 2024-06-07 | 16.25 | $16.23 | 220600 |
| 2024-06-06 | 16.25 | $16.35 | 71900 |
| 2024-06-05 | 16.22 | $16.34 | 280117 |
| 2024-06-04 | 16.19 | $16.30 | 93935 |
| 2024-06-03 | 16.17 | $16.25 | 204703 |
| 2024-05-31 | 16.15 | $16.17 | 197600 |
| 2024-05-30 | 16.15 | $16.11 | 121700 |
| 2024-05-29 | 16.16 | $16.05 | 117341 |
| 2024-05-28 | 16.18 | $16.10 | 150637 |
| 2024-05-24 | 16.19 | $16.15 | 226924 |
| 2024-05-23 | 16.20 | $16.13 | 136602 |
| 2024-05-22 | 16.22 | $16.18 | 268827 |
| 2024-05-21 | 16.22 | $16.22 | 166800 |
| 2024-05-20 | 16.22 | $16.19 | 144212 |
| 2024-05-17 | 16.22 | $16.27 | 257401 |
| 2024-05-16 | 16.21 | $16.29 | 372032 |
| 2024-05-15 | 16.18 | $16.33 | 160100 |
| 2024-05-14 | 16.15 | $16.22 | 132814 |
| 2024-05-13 | 16.14 | $16.19 | 169828 |
| 2024-05-10 | 16.13 | $16.18 | 302600 |
| 2024-05-09 | 16.12 | $16.22 | 186000 |
| 2024-05-08 | 16.10 | $16.21 | 207700 |
| 2024-05-07 | 16.08 | $16.22 | 165227 |
| 2024-05-06 | 16.05 | $16.22 | 219300 |
| 2024-05-03 | 16.02 | $16.22 | 183405 |
| 2024-05-02 | 15.98 | $16.12 | 672324 |
| 2024-05-01 | 15.97 | $16.03 | 251000 |
| 2024-04-30 | 15.96 | $15.96 | 265300 |
| 2024-04-29 | 15.98 | $16.03 | 478900 |
| 2024-04-26 | 15.98 | $15.98 | 254619 |
| 2024-04-25 | 15.99 | $15.95 | 433039 |
| 2024-04-24 | 16.01 | $15.99 | 171800 |
| 2024-04-23 | 16.02 | $16.03 | 271830 |
| 2024-04-22 | 16.03 | $16.00 | 276700 |
| 2024-04-19 | 16.05 | $16.02 | 180528 |
| 2024-04-18 | 16.07 | $16.01 | 193500 |
| 2024-04-17 | 16.10 | $16.05 | 247221 |
| 2024-04-16 | 16.12 | $15.99 | 147530 |
| 2024-04-15 | 16.16 | $16.02 | 183800 |
| 2024-04-12 | 16.19 | $16.11 | 210300 |
| 2024-04-11 | 16.22 | $16.09 | 188200 |
| 2024-04-10 | 16.25 | $16.09 | 350733 |
| 2024-04-09 | 16.29 | $16.27 | 151000 |
| 2024-04-08 | 16.30 | $16.23 | 131000 |
| 2024-04-05 | 16.31 | $16.27 | 148916 |
| 2024-04-04 | 16.32 | $16.31 | 207900 |
| 2024-04-03 | 16.33 | $16.30 | 105613 |
| 2024-04-02 | 16.33 | $16.28 | 346600 |
| 2024-04-01 | 16.35 | $16.29 | 182329 |
| 2024-03-28 | 16.36 | $16.39 | 196042 |
| 2024-03-27 | 16.35 | $16.41 | 171228 |
| 2024-03-26 | 16.34 | $16.35 | 199624 |
| 2024-03-25 | 16.34 | $16.35 | 194000 |
| 2024-03-22 | 16.34 | $16.39 | 208016 |
| 2024-03-21 | 16.33 | $16.34 | 230600 |
| 2024-03-20 | 16.33 | $16.34 | 143532 |
| 2024-03-19 | 16.33 | $16.29 | 168700 |
| 2024-03-18 | 16.34 | $16.23 | 110000 |
| 2024-03-15 | 16.37 | $16.30 | 131310 |
| 2024-03-14 | 16.38 | $16.32 | 154900 |
| 2024-03-13 | 16.40 | $16.42 | 131608 |
| 2024-03-12 | 16.39 | $16.43 | 179900 |
| 2024-03-11 | 16.38 | $16.46 | 143900 |
| 2024-03-08 | 16.36 | $16.49 | 125607 |
| 2024-03-07 | 16.34 | $16.46 | 197442 |
| 2024-03-06 | 16.31 | $16.41 | 249628 |
| 2024-03-05 | 16.29 | $16.40 | 241820 |
| 2024-03-04 | 16.28 | $16.34 | 161816 |
| 2024-03-01 | 16.27 | $16.36 | 177000 |
| 2024-02-29 | 16.25 | $16.27 | 186600 |
| 2024-02-28 | 16.26 | $16.25 | 383706 |
| 2024-02-27 | 16.27 | $16.22 | 151438 |
| 2024-02-26 | 16.28 | $16.24 | 239408 |
| 2024-02-23 | 16.30 | $16.27 | 355700 |
| 2024-02-22 | 16.31 | $16.26 | 320500 |
| 2024-02-21 | 16.33 | $16.27 | 282635 |
| 2024-02-20 | 16.35 | $16.28 | 269811 |
| 2024-02-16 | 16.36 | $16.30 | 1.3M |
| 2024-02-15 | 16.38 | $16.35 | 318400 |
| 2024-02-14 | 16.39 | $16.30 | 166800 |
| 2024-02-13 | 16.41 | $16.26 | 175937 |
| 2024-02-12 | 16.45 | $16.40 | 127500 |
| 2024-02-09 | 16.46 | $16.37 | 186245 |
| 2024-02-08 | 16.48 | $16.38 | 126606 |
| 2024-02-07 | 16.50 | $16.45 | 206505 |
| 2024-02-06 | 16.50 | $16.47 | 399905 |
| 2024-02-05 | 16.51 | $16.39 | 291101 |
| 2024-02-02 | 16.53 | $16.50 | 182040 |
| 2024-02-01 | 16.53 | $16.62 | 261600 |
| 2024-01-31 | 16.51 | $16.54 | 375642 |
| 2024-01-30 | 16.50 | $16.47 | 200449 |
| 2024-01-29 | 16.50 | $16.49 | 126719 |
| 2024-01-26 | 16.50 | $16.42 | 161200 |
| 2024-01-25 | 16.51 | $16.45 | 168410 |
| 2024-01-24 | 16.52 | $16.37 | 185930 |
| 2024-01-23 | 16.54 | $16.40 | 1.7M |
| 2024-01-22 | 16.56 | $16.43 | 321710 |
| 2024-01-19 | 16.58 | $16.45 | 164019 |
| 2024-01-18 | 16.60 | $16.46 | 271121 |
| 2024-01-17 | 16.62 | $16.48 | 234800 |
| 2024-01-16 | 16.64 | $16.53 | 231547 |
| 2024-01-12 | 16.65 | $16.67 | 904200 |
| 2024-01-11 | 16.62 | $16.60 | 258043 |
| 2024-01-10 | 16.61 | $16.50 | 262208 |
| 2024-01-09 | 16.62 | $16.52 | 732500 |
| 2024-01-08 | 16.63 | $16.48 | 187614 |
| 2024-01-05 | 16.64 | $16.44 | 190300 |
| 2024-01-04 | 16.66 | $16.49 | 382818 |
| 2024-01-03 | 16.67 | $16.53 | 330900 |
| 2024-01-02 | 16.68 | $16.55 | 166936 |
| 2023-12-29 | 16.68 | $16.64 | 102800 |
| 2023-12-28 | 16.66 | $16.66 | 219927 |
| 2023-12-27 | 16.64 | $16.69 | 1.4M |
| 2023-12-26 | 16.60 | $16.59 | 1.3M |
| 2023-12-22 | 16.57 | $16.55 | 323948 |
| 2023-12-21 | 16.55 | $16.55 | 437400 |
| 2023-12-20 | 16.53 | $16.55 | 499900 |
| 2023-12-19 | 16.49 | $16.49 | 308300 |
| 2023-12-18 | 16.47 | $16.46 | 249317 |
| 2023-12-15 | 16.44 | $16.56 | 207100 |
| 2023-12-14 | 16.39 | $16.58 | 414900 |
| 2023-12-13 | 16.32 | $16.46 | 261230 |
| 2023-12-12 | 16.27 | $16.26 | 237636 |
| 2023-12-11 | 16.25 | $16.20 | 522200 |
| 2023-12-08 | 16.24 | $16.20 | 409300 |
| 2023-12-07 | 16.22 | $16.27 | 966900 |
| 2023-12-06 | 16.19 | $16.27 | 319820 |
| 2023-12-05 | 16.15 | $16.23 | 164200 |
| 2023-12-04 | 16.11 | $16.15 | 272845 |
| 2023-12-01 | 16.08 | $16.21 | 386900 |
| 2023-11-30 | 16.03 | $16.09 | 130321 |
| 2023-11-29 | 16.00 | $16.14 | 124100 |
| 2023-11-28 | 15.95 | $16.05 | 102919 |
| 2023-11-27 | 15.91 | $15.99 | 166300 |
| 2023-11-24 | 15.88 | $15.90 | 117000 |
| 2023-11-22 | 15.86 | $15.95 | 169632 |
| 2023-11-21 | 15.82 | $15.91 | 382112 |
| 2023-11-20 | 15.79 | $15.90 | 169600 |
| 2023-11-17 | 15.76 | $15.93 | 319100 |
| 2023-11-16 | 15.71 | $15.89 | 375100 |
| 2023-11-15 | 15.66 | $15.80 | 177311 |
| 2023-11-14 | 15.62 | $15.87 | 207300 |
| 2023-11-13 | 15.57 | $15.65 | 106000 |
| 2023-11-10 | 15.55 | $15.65 | 89700 |
| 2023-11-09 | 15.52 | $15.61 | 102800 |
| 2023-11-08 | 15.50 | $15.71 | 177800 |
| 2023-11-07 | 15.46 | $15.68 | 112731 |
| 2023-11-06 | 15.41 | $15.59 | 117000 |
| 2023-11-03 | 15.38 | $15.66 | 180539 |
| 2023-11-02 | 15.33 | $15.58 | 288313 |
| 2023-11-01 | 15.29 | $15.46 | 610219 |
| 2023-10-31 | 15.27 | $15.30 | 171131 |
| 2023-10-30 | 15.27 | $15.30 | 110216 |
| 2023-10-27 | 15.28 | $15.32 | 94346 |
| 2023-10-26 | 15.29 | $15.34 | 204325 |
| 2023-10-25 | 15.30 | $15.26 | 162936 |
| 2023-10-24 | 15.32 | $15.36 | 331800 |
| 2023-10-23 | 15.33 | $15.32 | 420211 |
| 2023-10-20 | 15.35 | $15.29 | 97115 |
| 2023-10-19 | 15.37 | $15.25 | 1.1M |
| 2023-10-18 | 15.41 | $15.30 | 149400 |
| 2023-10-17 | 15.45 | $15.39 | 100005 |
| 2023-10-16 | 15.48 | $15.51 | 116000 |
| 2023-10-13 | 15.48 | $15.58 | 77518 |
| 2023-10-12 | 15.48 | $15.51 | 98535 |
| 2023-10-11 | 15.48 | $15.61 | 71000 |
| 2023-10-10 | 15.47 | $15.57 | 137900 |
| 2023-10-09 | 15.47 | $15.58 | 332400 |
| 2023-10-06 | 15.46 | $15.41 | 130300 |
| 2023-10-05 | 15.49 | $15.46 | 98835 |
| 2023-10-04 | 15.51 | $15.45 | 104322 |
| 2023-10-03 | 15.54 | $15.36 | 90417 |
| 2023-10-02 | 15.60 | $15.48 | 266821 |
| 2023-09-29 | 15.63 | $15.58 | 99544 |
| 2023-09-28 | 15.66 | $15.59 | 64500 |
| 2023-09-27 | 15.68 | $15.56 | 435200 |
| 2023-09-26 | 15.72 | $15.63 | 110400 |
| 2023-09-25 | 15.75 | $15.65 | 85328 |
| 2023-09-22 | 15.78 | $15.75 | 55400 |
| 2023-09-21 | 15.80 | $15.68 | 72829 |
| 2023-09-20 | 15.83 | $15.79 | 63700 |
| 2023-09-19 | 15.85 | $15.79 | 127700 |
| 2023-09-18 | 15.86 | $15.83 | 83300 |
| 2023-09-15 | 15.88 | $15.88 | 58836 |
| 2023-09-14 | 15.88 | $15.90 | 62222 |
| 2023-09-13 | 15.88 | $15.90 | 255603 |
| 2023-09-12 | 15.88 | $15.89 | 52700 |
| 2023-09-11 | 15.89 | $15.89 | 43200 |
| 2023-09-08 | 15.89 | $15.91 | 42600 |
| 2023-09-07 | 15.89 | $15.91 | 123400 |
| 2023-09-06 | 15.89 | $15.85 | 78300 |
| 2023-09-05 | 15.91 | $15.89 | 68200 |
| 2023-09-01 | 15.92 | $15.98 | 59448 |
| 2023-08-31 | 15.91 | $16.02 | 184100 |
| 2023-08-30 | 15.89 | $16.02 | 69700 |
| 2023-08-29 | 15.87 | $16.03 | 77629 |
| 2023-08-28 | 15.85 | $15.93 | 37300 |
| 2023-08-25 | 15.84 | $15.88 | 54036 |
| 2023-08-24 | 15.85 | $15.87 | 172001 |
| 2023-08-23 | 15.85 | $15.93 | 73400 |
| 2023-08-22 | 15.85 | $15.77 | 106200 |
| 2023-08-21 | 15.88 | $15.73 | 386129 |
| 2023-08-18 | 15.92 | $15.88 | 263432 |
| 2023-08-17 | 15.94 | $15.83 | 51600 |
| 2023-08-16 | 15.97 | $15.86 | 67100 |
| 2023-08-15 | 16.00 | $15.92 | 316000 |
| 2023-08-14 | 16.03 | $15.96 | 35100 |
| 2023-08-11 | 16.05 | $15.97 | 107800 |
| 2023-08-10 | 16.07 | $16.03 | 86908 |
| 2023-08-09 | 16.09 | $16.12 | 71707 |
| 2023-08-08 | 16.09 | $16.11 | 646747 |
| 2023-08-07 | 16.09 | $16.06 | 60633 |
| 2023-08-04 | 16.10 | $16.09 | 31700 |
| 2023-08-03 | 16.10 | $15.94 | 52035 |
| 2023-08-02 | 16.14 | $16.02 | 78101 |
| 2023-08-01 | 16.17 | $16.08 | 74248 |
| 2023-07-31 | 16.19 | $16.19 | 261400 |
| 2023-07-28 | 16.19 | $16.15 | 58000 |
| 2023-07-27 | 16.20 | $16.10 | 175937 |
| 2023-07-26 | 16.22 | $16.22 | 113126 |
| 2023-07-25 | 16.22 | $16.18 | 43100 |
| 2023-07-24 | 16.23 | $16.20 | 72424 |
| 2023-07-21 | 16.23 | $16.27 | 69800 |
| 2023-07-20 | 16.22 | $16.26 | 60800 |
| 2023-07-19 | 16.21 | $16.34 | 83432 |
| 2023-07-18 | 16.18 | $16.29 | 40100 |
| 2023-07-17 | 16.16 | $16.25 | 62300 |
| 2023-07-14 | 16.14 | $16.24 | 56700 |
| 2023-07-13 | 16.12 | $16.31 | 97900 |
| 2023-07-12 | 16.09 | $16.22 | 117645 |
| 2023-07-11 | 16.07 | $16.09 | 89100 |
| 2023-07-10 | 16.07 | $16.03 | 63807 |
| 2023-07-07 | 16.09 | $15.97 | 67318 |
| 2023-07-06 | 16.12 | $15.96 | 40819 |
| 2023-07-05 | 16.16 | $16.10 | 116000 |
| 2023-07-03 | 16.18 | $16.20 | 15939 |
| 2023-06-30 | 16.17 | $16.20 | 57939 |
| 2023-06-29 | 16.17 | $16.14 | 40149 |
| 2023-06-28 | 16.18 | $16.24 | 54500 |
| 2023-06-27 | 16.18 | $16.18 | 50909 |
| 2023-06-26 | 16.18 | $16.22 | 42200 |
| 2023-06-23 | 16.18 | $16.19 | 135037 |
| 2023-06-22 | 16.18 | $16.16 | 58700 |
| 2023-06-21 | 16.19 | $16.23 | 80900 |
| 2023-06-20 | 16.18 | $16.23 | 82500 |
| 2023-06-16 | 16.18 | $16.24 | 97300 |
| 2023-06-15 | 16.17 | $16.28 | 119500 |
| 2023-06-14 | 16.15 | $16.14 | 299800 |
| 2023-06-13 | 16.16 | $16.14 | 61200 |
| 2023-06-12 | 16.17 | $16.21 | 51304 |
| 2023-06-09 | 16.17 | $16.16 | 137700 |
| 2023-06-08 | 16.19 | $16.21 | 185200 |
| 2023-06-07 | 16.19 | $16.13 | 246832 |
| 2023-06-06 | 16.21 | $16.25 | 49626 |
| 2023-06-05 | 16.21 | $16.25 | 43145 |
| 2023-06-02 | 16.21 | $16.26 | 55300 |
| 2023-06-01 | 16.20 | $16.32 | 36706 |
| 2023-05-31 | 16.19 | $16.26 | 52700 |
| 2023-05-30 | 16.18 | $16.22 | 39600 |
| 2023-05-26 | 16.18 | $16.11 | 36247 |
| 2023-05-25 | 16.21 | $16.08 | 84710 |
| 2023-05-24 | 16.25 | $16.14 | 61018 |
| 2023-05-23 | 16.28 | $16.17 | 67700 |
| 2023-05-22 | 16.31 | $16.16 | 135543 |
| 2023-05-19 | 16.35 | $16.21 | 47600 |
| 2023-05-18 | 16.39 | $16.25 | 49303 |
| 2023-05-17 | 16.42 | $16.29 | 115508 |
| 2023-05-16 | 16.45 | $16.32 | 29400 |
| 2023-05-15 | 16.47 | $16.40 | 184045 |
| 2023-05-12 | 16.49 | $16.45 | 75513 |
| 2023-05-11 | 16.49 | $16.52 | 21700 |
| 2023-05-10 | 16.49 | $16.48 | 40600 |
| 2023-05-09 | 16.49 | $16.39 | 85900 |
| 2023-05-08 | 16.50 | $16.38 | 57119 |
| 2023-05-05 | 16.53 | $16.47 | 36534 |
| 2023-05-04 | 16.53 | $16.54 | 15400 |
| 2023-05-03 | 16.53 | $16.54 | 29829 |
| 2023-05-02 | 16.52 | $16.52 | 58300 |
| 2023-05-01 | 16.52 | $16.36 | 20422 |
| 2023-04-28 | 16.54 | $16.56 | 29800 |
| 2023-04-27 | 16.53 | $16.45 | 61500 |
| 2023-04-26 | 16.55 | $16.49 | 45601 |
| 2023-04-25 | 16.55 | $16.57 | 47000 |
| 2023-04-24 | 16.54 | $16.47 | 23900 |
| 2023-04-21 | 16.54 | $16.47 | 68500 |
| 2023-04-20 | 16.55 | $16.47 | 41142 |
| 2023-04-19 | 16.56 | $16.42 | 30500 |
| 2023-04-18 | 16.58 | $16.49 | 36000 |
| 2023-04-17 | 16.59 | $16.47 | 37300 |
| 2023-04-14 | 16.60 | $16.54 | 30215 |
| 2023-04-13 | 16.60 | $16.58 | 111139 |
| 2023-04-12 | 16.59 | $16.55 | 75131 |
| 2023-04-11 | 16.58 | $16.57 | 44500 |
| 2023-04-10 | 16.57 | $16.57 | 23400 |
| 2023-04-06 | 16.55 | $16.66 | 112100 |
| 2023-04-05 | 16.51 | $16.66 | 50300 |
| 2023-04-04 | 16.47 | $16.62 | 43900 |
| 2023-04-03 | 16.42 | $16.61 | 31800 |
| 2023-03-31 | 16.37 | $16.49 | 85047 |
| 2023-03-30 | 16.34 | $16.38 | 33410 |
| 2023-03-29 | 16.32 | $16.36 | 86200 |
| 2023-03-28 | 16.31 | $16.32 | 28312 |
| 2023-03-27 | 16.30 | $16.36 | 30100 |
| 2023-03-24 | 16.28 | $16.52 | 53919 |
| 2023-03-23 | 16.22 | $16.43 | 68500 |
| 2023-03-22 | 16.18 | $16.35 | 53200 |
| 2023-03-21 | 16.14 | $16.25 | 28400 |
| 2023-03-20 | 16.12 | $16.22 | 18033 |
| 2023-03-17 | 16.10 | $16.34 | 22300 |
| 2023-03-16 | 16.05 | $16.21 | 73100 |
| 2023-03-15 | 16.02 | $16.28 | 148600 |
| 2023-03-14 | 15.98 | $16.12 | 71644 |
| 2023-03-13 | 15.96 | $16.20 | 49900 |
| 2023-03-10 | 15.92 | $16.07 | 85628 |
| 2023-03-09 | 15.90 | $15.92 | 29901 |
| 2023-03-08 | 15.92 | $15.91 | 58200 |
| 2023-03-07 | 15.93 | $15.95 | 54048 |
| 2023-03-06 | 15.95 | $15.98 | 72305 |
| 2023-03-03 | 15.96 | $16.00 | 57806 |
| 2023-03-02 | 15.97 | $15.88 | 214931 |
| 2023-03-01 | 16.00 | $15.89 | 493700 |
| 2023-02-28 | 16.04 | $15.98 | 102300 |
| 2023-02-27 | 16.07 | $15.99 | 332900 |
| 2023-02-24 | 16.11 | $15.98 | 34300 |
| 2023-02-23 | 16.15 | $16.05 | 114026 |
| 2023-02-22 | 16.18 | $15.96 | 49543 |
| 2023-02-21 | 16.24 | $15.95 | 38100 |
| 2023-02-17 | 16.31 | $16.17 | 44507 |
| 2023-02-16 | 16.35 | $16.14 | 34600 |
| 2023-02-15 | 16.39 | $16.21 | 37000 |
| 2023-02-14 | 16.43 | $16.27 | 95324 |
| 2023-02-13 | 16.47 | $16.30 | 27900 |
| 2023-02-10 | 16.50 | $16.25 | 101701 |
| 2023-02-09 | 16.55 | $16.37 | 87600 |
| 2023-02-08 | 16.59 | $16.42 | 185149 |
| 2023-02-07 | 16.61 | $16.41 | 138045 |
| 2023-02-06 | 16.65 | $16.46 | 65640 |
| 2023-02-03 | 16.67 | $16.59 | 76300 |
| 2023-02-02 | 16.68 | $16.75 | 36900 |
| 2023-02-01 | 16.64 | $16.74 | 55530 |
| 2023-01-31 | 16.61 | $16.60 | 45908 |
| 2023-01-30 | 16.60 | $16.47 | 159418 |
| 2023-01-27 | 16.61 | $16.55 | 163725 |
| 2023-01-26 | 16.61 | $16.57 | 54600 |
| 2023-01-25 | 16.60 | $16.59 | 51900 |
| 2023-01-24 | 16.59 | $16.58 | 48138 |
| 2023-01-23 | 16.57 | $16.51 | 44600 |
| 2023-01-20 | 16.57 | $16.59 | 61100 |
| 2023-01-19 | 16.55 | $16.67 | 60000 |
| 2023-01-18 | 16.51 | $16.68 | 76208 |
| 2023-01-17 | 16.46 | $16.52 | 32245 |
| 2023-01-13 | 16.43 | $16.58 | 14231 |
| 2023-01-12 | 16.38 | $16.63 | 75500 |
| 2023-01-11 | 16.32 | $16.47 | 103444 |
| 2023-01-10 | 16.28 | $16.39 | 138010 |
| 2023-01-09 | 16.25 | $16.43 | 130806 |
| 2023-01-06 | 16.21 | $16.37 | 34900 |
| 2023-01-05 | 16.17 | $16.18 | 74614 |
| 2023-01-04 | 16.17 | $16.18 | 27400 |
| 2023-01-03 | 16.16 | $16.09 | 12330 |
| 2022-12-30 | 16.18 | $15.97 | 70000 |
| 2022-12-29 | 16.22 | $16.05 | 21830 |
| 2022-12-28 | 16.25 | $15.99 | 79100 |
| 2022-12-27 | 16.30 | $16.02 | 494000 |
| 2022-12-23 | 16.35 | $16.16 | 62833 |
| 2022-12-22 | 16.38 | $16.20 | 37500 |
| 2022-12-21 | 16.40 | $16.20 | 57526 |
| 2022-12-20 | 16.42 | $16.14 | 103742 |
| 2022-12-19 | 16.46 | $16.26 | 93203 |
| 2022-12-16 | 16.49 | $16.45 | 29836 |
| 2022-12-15 | 16.47 | $16.48 | 36334 |
| 2022-12-14 | 16.44 | $16.47 | 140700 |
| 2022-12-13 | 16.41 | $16.42 | 50732 |
| 2022-12-12 | 16.39 | $16.30 | 26200 |
| 2022-12-09 | 16.38 | $16.33 | 18922 |
| 2022-12-08 | 16.36 | $16.41 | 55428 |
| 2022-12-07 | 16.33 | $16.44 | 26500 |
| 2022-12-06 | 16.28 | $16.33 | 138046 |
| 2022-12-05 | 16.25 | $16.28 | 58300 |
| 2022-12-02 | 16.22 | $16.40 | 72600 |
| 2022-12-01 | 16.15 | $16.35 | 572221 |
| 2022-11-30 | 16.09 | $16.18 | 40100 |
| 2022-11-29 | 16.05 | $16.00 | 26902 |
| 2022-11-28 | 16.05 | $16.08 | 103000 |
| 2022-11-25 | 16.02 | $16.16 | 5700 |
| 2022-11-23 | 15.98 | $16.17 | 57500 |
| 2022-11-22 | 15.92 | $16.04 | 22536 |
| 2022-11-21 | 15.88 | $15.93 | 34400 |
| 2022-11-18 | 15.86 | $16.01 | 24100 |
| 2022-11-17 | 15.81 | $16.02 | 53627 |
| 2022-11-16 | 15.76 | $16.10 | 14600 |
| 2022-11-15 | 15.68 | $16.02 | 151017 |
| 2022-11-14 | 15.60 | $15.85 | 20402 |
| 2022-11-11 | 15.55 | $15.92 | 15300 |
| 2022-11-10 | 15.47 | $15.90 | 47600 |
| 2022-11-09 | 15.38 | $15.48 | 87419 |
| 2022-11-08 | 15.37 | $15.49 | 30505 |
| 2022-11-07 | 15.36 | $15.43 | 25800 |
| 2022-11-04 | 15.36 | $15.46 | 41000 |
| 2022-11-03 | 15.35 | $15.43 | 46844 |
| 2022-11-02 | 15.35 | $15.48 | 60000 |
| 2022-11-01 | 15.34 | $15.52 | 48511 |
| 2022-10-31 | 15.32 | $15.49 | 52400 |
| 2022-10-28 | 15.31 | $15.54 | 37600 |
| 2022-10-27 | 15.28 | $15.53 | 49200 |
| 2022-10-26 | 15.25 | $15.46 | 70000 |
| 2022-10-25 | 15.23 | $15.41 | 55000 |
| 2022-10-24 | 15.22 | $15.22 | 62200 |
| 2022-10-21 | 15.25 | $15.27 | 677010 |
| 2022-10-20 | 15.28 | $15.20 | 30300 |
| 2022-10-19 | 15.33 | $15.30 | 45000 |
| 2022-10-18 | 15.37 | $15.50 | 50600 |
| 2022-10-17 | 15.37 | $15.42 | 48927 |
| 2022-10-14 | 15.39 | $15.35 | 53249 |
| 2022-10-13 | 15.43 | $15.48 | 155400 |
| 2022-10-12 | 15.45 | $15.43 | 45900 |
| 2022-10-11 | 15.48 | $15.46 | 9409 |
| 2022-10-10 | 15.52 | $15.45 | 48500 |
| 2022-10-07 | 15.57 | $15.56 | 17900 |
| 2022-10-06 | 15.60 | $15.68 | 19100 |
| 2022-10-05 | 15.61 | $15.74 | 57000 |
| 2022-10-04 | 15.62 | $15.87 | 69700 |
| 2022-10-03 | 15.59 | $15.78 | 277800 |
| 2022-09-30 | 15.59 | $15.54 | 34242 |
| 2022-09-29 | 15.64 | $15.54 | 36500 |
| 2022-09-28 | 15.70 | $15.69 | 61400 |
| 2022-09-27 | 15.74 | $15.38 | 14641 |
| 2022-09-26 | 15.85 | $15.53 | 24616 |
| 2022-09-23 | 15.95 | $15.79 | 65200 |
| 2022-09-22 | 16.01 | $15.82 | 130347 |
| 2022-09-21 | 16.07 | $16.00 | 43607 |
| 2022-09-20 | 16.11 | $15.98 | 14000 |
| 2022-09-19 | 16.17 | $16.11 | 14901 |
| 2022-09-16 | 16.20 | $16.17 | 51700 |
| 2022-09-15 | 16.23 | $16.14 | 22600 |
| 2022-09-14 | 16.27 | $16.24 | 13136 |
| 2022-09-13 | 16.30 | $16.21 | 1.8M |
| 2022-09-12 | 16.33 | $16.30 | 62049 |
| 2022-09-09 | 16.36 | $16.33 | 11209 |
| 2022-09-08 | 16.39 | $16.31 | 11000 |
| 2022-09-07 | 16.42 | $16.34 | 8000 |
| 2022-09-06 | 16.46 | $16.20 | 21537 |
| 2022-09-02 | 16.53 | $16.37 | 15600 |
| 2022-09-01 | 16.57 | $16.31 | 15600 |
| 2022-08-31 | 16.64 | $16.38 | 32300 |
| 2022-08-30 | 16.70 | $16.51 | 46105 |
| 2022-08-29 | 16.75 | $16.55 | 29242 |
| 2022-08-26 | 16.80 | $16.63 | 17708 |
| 2022-08-25 | 16.83 | $16.77 | 11727 |
| 2022-08-24 | 16.85 | $16.59 | 19500 |
| 2022-08-23 | 16.90 | $16.65 | 9500 |
| 2022-08-22 | 16.95 | $16.64 | 25231 |
| 2022-08-19 | 17.01 | $16.80 | 10232 |
| 2022-08-18 | 17.04 | $16.94 | 14300 |
| 2022-08-17 | 17.05 | $16.93 | 31823 |
| 2022-08-16 | 17.07 | $17.05 | 13015 |
| 2022-08-15 | 17.05 | $17.10 | 4527 |
| 2022-08-12 | 17.03 | $17.05 | 17932 |
| 2022-08-11 | 17.01 | $16.93 | 14700 |
| 2022-08-10 | 17.02 | $16.99 | 27700 |
| 2022-08-09 | 17.01 | $16.91 | 9446 |
| 2022-08-08 | 17.01 | $16.95 | 18600 |
| 2022-08-05 | 17.01 | $16.91 | 6600 |
| 2022-08-04 | 17.01 | $17.12 | 78400 |
| 2022-08-03 | 16.97 | $17.05 | 28908 |
| 2022-08-02 | 16.94 | $16.90 | 13700 |
| 2022-08-01 | 16.93 | $17.12 | 18800 |
| 2022-07-29 | 16.88 | $17.11 | 12400 |
| 2022-07-28 | 16.81 | $17.07 | 12300 |
| 2022-07-27 | 16.75 | $16.89 | 11209 |
| 2022-07-26 | 16.71 | $16.79 | 14306 |
| 2022-07-25 | 16.68 | $16.81 | 18500 |
| 2022-07-22 | 16.65 | $16.88 | 23712 |
| 2022-07-21 | 16.59 | $16.78 | 63312 |
| 2022-07-20 | 16.55 | $16.59 | 35115 |
| 2022-07-19 | 16.55 | $16.59 | 130000 |
| 2022-07-18 | 16.54 | $16.56 | 17644 |
| 2022-07-15 | 16.53 | $16.68 | 7300 |
| 2022-07-14 | 16.50 | $16.59 | 28513 |
| 2022-07-13 | 16.49 | $16.68 | 27533 |
| 2022-07-12 | 16.45 | $16.58 | 16900 |
| 2022-07-11 | 16.43 | $16.52 | 13000 |
| 2022-07-08 | 16.41 | $16.48 | 134000 |
| 2022-07-07 | 16.41 | $16.52 | 28544 |
| 2022-07-06 | 16.39 | $16.54 | 26400 |
| 2022-07-05 | 16.37 | $16.65 | 23800 |
| 2022-07-01 | 16.33 | $16.64 | 10026 |
| 2022-06-30 | 16.28 | $16.44 | 17600 |
| 2022-06-29 | 16.26 | $16.33 | 7300 |
| 2022-06-28 | 16.27 | $16.28 | 17200 |
| 2022-06-27 | 16.28 | $16.30 | 20335 |
| 2022-06-24 | 16.30 | $16.40 | 28900 |
| 2022-06-23 | 16.30 | $16.40 | 31720 |
| 2022-06-22 | 16.30 | $16.31 | 23000 |
| 2022-06-21 | 16.32 | $16.22 | 20611 |
| 2022-06-17 | 16.37 | $16.36 | 279200 |
| 2022-06-16 | 16.40 | $16.29 | 13900 |
| 2022-06-15 | 16.44 | $16.33 | 26528 |
| 2022-06-14 | 16.48 | $16.04 | 12223 |
| 2022-06-13 | 16.60 | $16.15 | 14219 |
| 2022-06-10 | 16.71 | $16.50 | 27500 |
| 2022-06-09 | 16.76 | $16.65 | 11001 |
| 2022-06-08 | 16.79 | $16.77 | 9346 |
| 2022-06-07 | 16.80 | $16.81 | 14300 |
| 2022-06-06 | 16.81 | $16.74 | 10900 |
| 2022-06-03 | 16.83 | $16.83 | 15500 |
| 2022-06-02 | 16.83 | $16.89 | 12000 |
| 2022-06-01 | 16.82 | $16.86 | 12113 |
| 2022-05-31 | 16.82 | $16.95 | 21735 |
| 2022-05-27 | 16.80 | $17.10 | 24443 |
| 2022-05-26 | 16.75 | $17.04 | 18048 |
| 2022-05-25 | 16.70 | $17.00 | 149300 |
| 2022-05-24 | 16.65 | $16.89 | 20500 |
| 2022-05-23 | 16.62 | $16.71 | 31829 |
| 2022-05-20 | 16.62 | $16.81 | 11500 |
| 2022-05-19 | 16.60 | $16.78 | 40028 |
| 2022-05-18 | 16.59 | $16.67 | 20201 |
| 2022-05-17 | 16.60 | $16.65 | 28800 |
| 2022-05-16 | 16.61 | $16.78 | 26000 |
| 2022-05-13 | 16.60 | $16.70 | 38500 |
| 2022-05-12 | 16.61 | $16.80 | 23400 |
| 2022-05-11 | 16.60 | $16.75 | 31900 |
| 2022-05-10 | 16.60 | $16.71 | 13300 |
| 2022-05-09 | 16.62 | $16.65 | 16600 |
| 2022-05-06 | 16.64 | $16.58 | 25420 |
| 2022-05-05 | 16.69 | $16.69 | 58717 |
| 2022-05-04 | 16.73 | $16.90 | 16400 |
| 2022-05-03 | 16.73 | $16.75 | 22300 |
| 2022-05-02 | 16.76 | $16.72 | 20122 |
| 2022-04-29 | 16.80 | $16.77 | 7100 |
| 2022-04-28 | 16.85 | $16.87 | 4600 |
| 2022-04-27 | 16.88 | $16.90 | 60814 |
| 2022-04-26 | 16.91 | $17.02 | 15100 |
| 2022-04-25 | 16.92 | $16.98 | 49000 |
| 2022-04-22 | 16.95 | $16.86 | 20100 |
| 2022-04-21 | 17.01 | $16.87 | 59000 |
| 2022-04-20 | 17.07 | $17.03 | 65300 |
| 2022-04-19 | 17.12 | $16.90 | 28619 |
| 2022-04-18 | 17.20 | $17.03 | 37800 |
| 2022-04-14 | 17.27 | $17.16 | 10600 |
| 2022-04-13 | 17.32 | $17.30 | 87000 |
| 2022-04-12 | 17.36 | $17.25 | 15800 |
| 2022-04-11 | 17.41 | $17.18 | 14232 |
| 2022-04-08 | 17.49 | $17.30 | 21700 |
| 2022-04-07 | 17.55 | $17.44 | 17329 |
| 2022-04-06 | 17.60 | $17.53 | 24628 |
| 2022-04-05 | 17.64 | $17.59 | 22517 |
| 2022-04-04 | 17.67 | $17.83 | 10500 |
| 2022-04-01 | 17.66 | $17.82 | 41137 |
| 2022-03-31 | 17.65 | $17.81 | 64048 |
| 2022-03-30 | 17.64 | $17.80 | 41700 |
| 2022-03-29 | 17.63 | $17.73 | 18103 |
| 2022-03-28 | 17.64 | $17.63 | 8443 |
| 2022-03-25 | 17.67 | $17.57 | 34300 |
| 2022-03-24 | 17.72 | $17.71 | 26124 |
| 2022-03-23 | 17.75 | $17.70 | 91344 |
| 2022-03-22 | 17.79 | $17.70 | 13304 |
| 2022-03-21 | 17.84 | $17.76 | 56949 |
| 2022-03-18 | 17.88 | $17.98 | 121000 |
| 2022-03-17 | 17.88 | $17.97 | 31100 |
| 2022-03-16 | 17.89 | $17.83 | 83947 |
| 2022-03-15 | 17.94 | $17.77 | 20047 |
| 2022-03-14 | 18.00 | $17.72 | 4200 |
| 2022-03-11 | 18.08 | $17.95 | 11200 |
| 2022-03-10 | 18.13 | $17.96 | 6700 |
| 2022-03-09 | 18.19 | $18.11 | 10500 |
| 2022-03-08 | 18.23 | $18.12 | 16400 |
| 2022-03-07 | 18.27 | $18.28 | 11320 |
| 2022-03-04 | 18.28 | $18.42 | 8000 |
| 2022-03-03 | 18.27 | $18.35 | 5433 |
| 2022-03-02 | 18.27 | $18.33 | 24439 |
| 2022-03-01 | 18.28 | $18.55 | 2200 |
| 2022-02-28 | 18.24 | $18.44 | 24923 |
| 2022-02-25 | 18.23 | $18.27 | 31600 |
| 2022-02-24 | 18.24 | $18.23 | 18131 |
| 2022-02-23 | 18.27 | $18.22 | 22000 |
| 2022-02-22 | 18.31 | $18.32 | 35814 |
| 2022-02-18 | 18.33 | $18.38 | 28900 |
| 2022-02-17 | 18.35 | $18.36 | 20945 |
| 2022-02-16 | 18.37 | $18.31 | 4738 |
| 2022-02-15 | 18.41 | $18.30 | 15200 |
| 2022-02-14 | 18.45 | $18.39 | 35312 |
| 2022-02-11 | 18.49 | $18.48 | 27700 |
| 2022-02-10 | 18.52 | $18.37 | 9143 |
| 2022-02-09 | 18.57 | $18.56 | 39702 |
| 2022-02-08 | 18.60 | $18.49 | 16800 |
| 2022-02-07 | 18.64 | $18.56 | 18009 |
| 2022-02-04 | 18.68 | $18.55 | 18420 |
| 2022-02-03 | 18.73 | $18.70 | 33515 |
| 2022-02-02 | 18.75 | $18.81 | 72905 |
| 2022-02-01 | 18.76 | $18.81 | 36300 |
| 2022-01-31 | 18.76 | $18.79 | 33700 |
| 2022-01-28 | 18.78 | $18.77 | 5702 |
| 2022-01-27 | 18.80 | $18.76 | 26116 |
| 2022-01-26 | 18.83 | $18.72 | 30541 |
| 2022-01-25 | 18.87 | $18.83 | 17300 |
| 2022-01-24 | 18.89 | $18.87 | 20700 |
| 2022-01-21 | 18.91 | $18.93 | 39000 |
| 2022-01-20 | 18.93 | $18.84 | 325800 |
| 2022-01-19 | 18.96 | $18.85 | 619831 |
| 2022-01-18 | 19.00 | $18.81 | 152000 |
| 2022-01-14 | 19.06 | $18.97 | 11200 |
| 2022-01-13 | 19.09 | $19.09 | 2530 |
| 2022-01-12 | 19.10 | $19.06 | 42300 |
| 2022-01-11 | 19.13 | $19.04 | 8000 |
| 2022-01-10 | 19.15 | $18.99 | 16047 |
| 2022-01-07 | 19.20 | $19.01 | 433300 |
| 2022-01-06 | 19.25 | $19.08 | 4300 |
| 2022-01-05 | 19.29 | $19.12 | 45800 |
| 2022-01-04 | 19.33 | $19.22 | 7837 |
| 2022-01-03 | 19.36 | $19.21 | 26900 |
| 2021-12-31 | 19.39 | $19.36 | 6625 |
| 2021-12-30 | 19.39 | $19.41 | 26631 |
| 2021-12-29 | 19.39 | $19.33 | 55500 |
| 2021-12-28 | 19.40 | $19.42 | 60134 |
| 2021-12-27 | 19.40 | $19.42 | 74833 |
| 2021-12-23 | 19.39 | $19.38 | 23100 |
| 2021-12-22 | 19.39 | $19.39 | 19200 |
| 2021-12-21 | 19.39 | $19.38 | 12900 |
| 2021-12-20 | 19.39 | $19.39 | 29100 |
| 2021-12-17 | 19.39 | $19.46 | 2732 |
| 2021-12-16 | 19.38 | $19.44 | 2700 |
| 2021-12-15 | 19.36 | $19.40 | 3600 |
| 2021-12-14 | 19.36 | $19.38 | 6200 |
| 2021-12-13 | 19.35 | $19.44 | 2531 |
| 2021-12-10 | 19.34 | $19.37 | 6300 |
| 2021-12-09 | 19.33 | $19.34 | 2900 |
| 2021-12-08 | 19.33 | $19.33 | 2300 |
| 2021-12-07 | 19.33 | $19.41 | 700 |
| 2021-12-06 | 19.32 | $19.39 | 6100 |
| 2021-12-03 | 19.31 | $19.47 | 117000 |
| 2021-12-02 | 19.28 | $19.36 | 2819 |
| 2021-12-01 | 19.27 | $19.34 | 19200 |
| 2021-11-30 | 19.26 | $19.34 | 2300 |
| 2021-11-29 | 19.26 | $19.30 | 3700 |
| 2021-11-26 | 19.26 | $19.27 | 1200 |
| 2021-11-24 | 19.26 | $19.15 | 10300 |
| 2021-11-23 | 19.30 | $19.13 | 2140 |
| 2021-11-22 | 19.34 | $19.21 | 7400 |
| 2021-11-19 | 19.37 | $19.40 | 6428 |
| 2021-11-18 | 19.37 | $19.35 | 3900 |
| 2021-11-17 | 19.38 | $19.34 | 22800 |
| 2021-11-16 | 19.39 | $19.28 | 36702 |
| 2021-11-15 | 19.42 | $19.31 | 9200 |
| 2021-11-12 | 19.45 | $19.41 | 7906 |
| 2021-11-11 | 19.46 | $19.40 | 25000 |
| 2021-11-10 | 19.47 | $19.46 | 7600 |
| 2021-11-09 | 19.47 | $19.61 | 13100 |
| 2021-11-08 | 19.44 | $19.57 | 9500 |
| 2021-11-05 | 19.42 | $19.62 | 24235 |
| 2021-11-04 | 19.38 | $19.51 | 4724 |
| 2021-11-03 | 19.36 | $19.43 | 4030 |
| 2021-11-02 | 19.35 | $19.44 | 2231 |
| 2021-11-01 | 19.34 | $19.40 | 7300 |
| 2021-10-29 | 19.34 | $19.43 | 8700 |
| 2021-10-28 | 19.33 | $19.42 | 13435 |
| 2021-10-27 | 19.32 | $19.46 | 2300 |
| 2021-10-26 | 19.31 | $19.36 | 38600 |
| 2021-10-25 | 19.31 | $19.32 | 18426 |
| 2021-10-22 | 19.32 | $19.29 | 7439 |
| 2021-10-21 | 19.34 | $19.25 | 6209 |
| 2021-10-20 | 19.37 | $19.31 | 5423 |
| 2021-10-19 | 19.40 | $19.33 | 3039 |
| 2021-10-18 | 19.42 | $19.40 | 500 |
| 2021-10-15 | 19.44 | $19.47 | 11300 |
| 2021-10-14 | 19.44 | $19.54 | 8315 |
| 2021-10-13 | 19.43 | $19.47 | 1014 |
| 2021-10-12 | 19.44 | $19.41 | 7700 |
| 2021-10-11 | 19.46 | $19.34 | 9800 |
| 2021-10-08 | 19.50 | $19.38 | 5300 |
| 2021-10-07 | 19.53 | $19.45 | 9020 |
| 2021-10-06 | 19.56 | $19.51 | 7123 |
| 2021-10-05 | 19.58 | $19.52 | 12739 |
| 2021-10-04 | 19.60 | $19.58 | 2000 |
| 2021-10-01 | 19.61 | $19.60 | 1900 |
| 2021-09-30 | 19.62 | $19.50 | 1533 |
| 2021-09-29 | 19.66 | $19.51 | 7210 |
| 2021-09-28 | 19.69 | $19.51 | 6200 |
| 2021-09-27 | 19.73 | $19.63 | 5400 |
| 2021-09-24 | 19.76 | $19.66 | 1700 |
| 2021-09-23 | 19.78 | $19.70 | 4536 |
| 2021-09-22 | 19.80 | $19.81 | 1400 |
| 2021-09-21 | 19.80 | $19.79 | 4100 |
| 2021-09-20 | 19.80 | $19.79 | 9500 |
| 2021-09-17 | 19.80 | $19.76 | 3600 |
| 2021-09-16 | 19.80 | $19.80 | 5841 |
| 2021-09-15 | 19.80 | $19.83 | 5300 |
| 2021-09-14 | 19.80 | $19.86 | 7049 |
| 2021-09-13 | 19.78 | $19.82 | 3000 |
| 2021-09-10 | 19.77 | $19.77 | 18337 |
| 2021-09-09 | 19.77 | $19.83 | 1630 |
| 2021-09-08 | 19.76 | $19.75 | 1700 |
| 2021-09-07 | 19.77 | $19.70 | 3100 |
| 2021-09-03 | 19.78 | $19.78 | 1233 |
| 2021-09-02 | 19.78 | $19.82 | 8900 |
| 2021-09-01 | 19.77 | $19.80 | 1143 |
| 2021-08-31 | 19.77 | $19.78 | 1200 |
| 2021-08-30 | 19.77 | $19.81 | 14100 |
| 2021-08-27 | 19.76 | $19.76 | 4100 |
| 2021-08-26 | 19.76 | $19.68 | 15445 |
| 2021-08-25 | 19.78 | $19.68 | 3800 |
| 2021-08-24 | 19.80 | $19.75 | 2700 |
| 2021-08-23 | 19.81 | $19.79 | 3216 |
| 2021-08-20 | 19.81 | $19.80 | 7700 |
| 2021-08-19 | 19.81 | $19.81 | 5519 |
| 2021-08-18 | 19.81 | $19.77 | 19141 |
| 2021-08-17 | 19.82 | $19.81 | 1700 |
| 2021-08-16 | 19.82 | $19.84 | 1700 |
| 2021-08-13 | 19.81 | $19.80 | 3700 |
| 2021-08-12 | 19.81 | $19.70 | 5116 |
| 2021-08-11 | 19.83 | $19.70 | 133 |
| 2021-08-10 | 19.86 | $19.67 | 500 |
| 2021-08-09 | 19.89 | $19.71 | 900 |
| 2021-08-06 | 19.92 | $19.77 | 5306 |
| 2021-08-05 | 19.95 | $19.95 | 2784 |
| 2021-08-04 | 19.93 | $19.95 | 1600 |
| 2021-08-03 | 19.92 | $19.97 | 3123 |
| 2021-08-02 | 19.90 | $19.97 | 6646 |
| 2021-07-30 | 19.88 | $19.90 | 4340 |
| 2021-07-29 | 19.86 | $19.86 | 3500 |
| 2021-07-28 | 19.85 | $19.89 | 1000 |
| 2021-07-27 | 19.84 | $19.86 | 700 |
| 2021-07-26 | 19.83 | $19.81 | 2500 |
| 2021-07-23 | 19.82 | $19.82 | 800 |
| 2021-07-22 | 19.82 | $19.78 | 100 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
16.59
2026-07-20
Close Price
$16.54
Vol: 693727
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
15.21
Average
16.85
Maximum
19.97
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 16.59 | $16.54 | 693727 |
| 2026-07-17 | 16.61 | $16.63 | 992700 |
| 2026-07-16 | 16.61 | $16.63 | 623000 |
| 2026-07-15 | 16.61 | $16.64 | 618755 |
| 2026-07-14 | 16.60 | $16.60 | 371500 |
| 2026-07-13 | 16.60 | $16.55 | 950200 |
| 2026-07-10 | 16.62 | $16.60 | 636800 |
| 2026-07-09 | 16.63 | $16.62 | 792934 |
| 2026-07-08 | 16.63 | $16.60 | 1.5M |
| 2026-07-07 | 16.65 | $16.61 | 413800 |
| 2026-07-06 | 16.66 | $16.67 | 590300 |
| 2026-07-02 | 16.65 | $16.66 | 291000 |
| 2026-07-01 | 16.65 | $16.63 | 520825 |
| 2026-06-30 | 16.66 | $16.65 | 447348 |
| 2026-06-29 | 16.66 | $16.68 | 775300 |
| 2026-06-26 | 16.65 | $16.67 | 514847 |
| 2026-06-25 | 16.64 | $16.65 | 444200 |
| 2026-06-24 | 16.64 | $16.64 | 991135 |
| 2026-06-23 | 16.64 | $16.60 | 418700 |
| 2026-06-22 | 16.65 | $16.59 | 311600 |
| 2026-06-18 | 16.67 | $16.67 | 405337 |
| 2026-06-17 | 16.67 | $16.63 | 745413 |
| 2026-06-16 | 16.68 | $16.71 | 433213 |
| 2026-06-15 | 16.67 | $16.70 | 2.2M |
| 2026-06-12 | 16.65 | $16.68 | 679503 |
| 2026-06-11 | 16.65 | $16.70 | 613245 |
| 2026-06-10 | 16.63 | $16.63 | 662312 |
| 2026-06-09 | 16.63 | $16.64 | 611600 |
| 2026-06-08 | 16.63 | $16.61 | 338300 |
| 2026-06-05 | 16.64 | $16.61 | 653100 |
| 2026-06-04 | 16.65 | $16.67 | 679500 |
| 2026-06-03 | 16.65 | $16.66 | 661206 |
| 2026-06-02 | 16.64 | $16.68 | 1.9M |
| 2026-06-01 | 16.63 | $16.67 | 361600 |
| 2026-05-29 | 16.63 | $16.68 | 393946 |
| 2026-05-28 | 16.61 | $16.67 | 540200 |
| 2026-05-27 | 16.60 | $16.64 | 724700 |
| 2026-05-26 | 16.60 | $16.65 | 629800 |
| 2026-05-22 | 16.59 | $16.60 | 881239 |
| 2026-05-21 | 16.60 | $16.60 | 576500 |
| 2026-05-20 | 16.61 | $16.60 | 881820 |
| 2026-05-19 | 16.62 | $16.54 | 1.2M |
| 2026-05-18 | 16.66 | $16.57 | 594600 |
| 2026-05-15 | 16.70 | $16.65 | 474234 |
| 2026-05-14 | 16.72 | $16.70 | 438200 |
| 2026-05-13 | 16.72 | $16.72 | 464412 |
| 2026-05-12 | 16.73 | $16.70 | 606326 |
| 2026-05-11 | 16.74 | $16.74 | 442449 |
| 2026-05-08 | 16.74 | $16.76 | 571342 |
| 2026-05-07 | 16.73 | $16.73 | 368900 |
| 2026-05-06 | 16.73 | $16.77 | 509600 |
| 2026-05-05 | 16.72 | $16.71 | 301846 |
| 2026-05-04 | 16.73 | $16.70 | 614529 |
| 2026-05-01 | 16.74 | $16.73 | 678200 |
| 2026-04-30 | 16.75 | $16.73 | 564615 |
| 2026-04-29 | 16.76 | $16.69 | 748800 |
| 2026-04-28 | 16.78 | $16.74 | 333634 |
| 2026-04-27 | 16.79 | $16.76 | 1.0M |
| 2026-04-24 | 16.80 | $16.77 | 549200 |
| 2026-04-23 | 16.80 | $16.75 | 1.1M |
| 2026-04-22 | 16.81 | $16.77 | 557900 |
| 2026-04-21 | 16.82 | $16.77 | 643419 |
| 2026-04-20 | 16.83 | $16.81 | 637110 |
| 2026-04-17 | 16.83 | $16.86 | 558100 |
| 2026-04-16 | 16.81 | $16.82 | 473499 |
| 2026-04-15 | 16.80 | $16.83 | 837629 |
| 2026-04-14 | 16.78 | $16.85 | 387500 |
| 2026-04-13 | 16.76 | $16.82 | 362418 |
| 2026-04-10 | 16.74 | $16.77 | 427533 |
| 2026-04-09 | 16.72 | $16.80 | 515600 |
| 2026-04-08 | 16.70 | $16.79 | 717116 |
| 2026-04-07 | 16.68 | $16.76 | 786635 |
| 2026-04-06 | 16.66 | $16.73 | 712148 |
| 2026-04-02 | 16.65 | $16.75 | 536100 |
| 2026-04-01 | 16.63 | $16.73 | 649200 |
| 2026-03-31 | 16.61 | $16.72 | 861539 |
| 2026-03-30 | 16.60 | $16.65 | 571000 |
| 2026-03-27 | 16.60 | $16.60 | 556500 |
| 2026-03-26 | 16.63 | $16.59 | 474900 |
| 2026-03-25 | 16.66 | $16.68 | 632800 |
| 2026-03-24 | 16.68 | $16.64 | 586800 |
| 2026-03-23 | 16.71 | $16.69 | 931100 |
| 2026-03-20 | 16.73 | $16.69 | 811700 |
| 2026-03-19 | 16.76 | $16.78 | 903700 |
| 2026-03-18 | 16.77 | $16.76 | 900900 |
| 2026-03-17 | 16.79 | $16.83 | 502300 |
| 2026-03-16 | 16.79 | $16.77 | 857900 |
| 2026-03-13 | 16.82 | $16.74 | 538332 |
| 2026-03-12 | 16.85 | $16.75 | 645300 |
| 2026-03-11 | 16.90 | $16.84 | 661029 |
| 2026-03-10 | 16.92 | $16.89 | 789200 |
| 2026-03-09 | 16.94 | $16.92 | 934700 |
| 2026-03-06 | 16.95 | $16.90 | 386800 |
| 2026-03-05 | 16.97 | $16.92 | 817500 |
| 2026-03-04 | 16.98 | $16.94 | 653500 |
| 2026-03-03 | 16.99 | $16.95 | 655400 |
| 2026-03-02 | 17.00 | $16.95 | 663234 |
| 2026-02-27 | 17.02 | $17.01 | 625612 |
| 2026-02-26 | 17.01 | $16.98 | 600742 |
| 2026-02-25 | 17.02 | $16.97 | 330700 |
| 2026-02-24 | 17.02 | $16.99 | 468600 |
| 2026-02-23 | 17.03 | $17.00 | 486715 |
| 2026-02-20 | 17.03 | $17.03 | 642500 |
| 2026-02-19 | 17.02 | $17.02 | 465016 |
| 2026-02-18 | 17.01 | $17.02 | 341817 |
| 2026-02-17 | 16.99 | $17.02 | 737400 |
| 2026-02-13 | 16.98 | $17.02 | 356231 |
| 2026-02-12 | 16.96 | $16.99 | 724100 |
| 2026-02-11 | 16.94 | $16.95 | 762800 |
| 2026-02-10 | 16.94 | $16.97 | 420000 |
| 2026-02-09 | 16.92 | $16.96 | 774700 |
| 2026-02-06 | 16.91 | $16.94 | 616100 |
| 2026-02-05 | 16.90 | $16.95 | 613900 |
| 2026-02-04 | 16.88 | $16.89 | 667800 |
| 2026-02-03 | 16.88 | $16.89 | 597400 |
| 2026-02-02 | 16.89 | $16.90 | 573200 |
| 2026-01-30 | 16.88 | $16.92 | 442527 |
| 2026-01-29 | 16.87 | $16.90 | 554300 |
| 2026-01-28 | 16.87 | $16.88 | 729628 |
| 2026-01-27 | 16.87 | $16.88 | 948944 |
| 2026-01-26 | 16.87 | $16.87 | 503200 |
| 2026-01-23 | 16.87 | $16.87 | 948500 |
| 2026-01-22 | 16.88 | $16.86 | 1.2M |
| 2026-01-21 | 16.89 | $16.86 | 646200 |
| 2026-01-20 | 16.91 | $16.83 | 494934 |
| 2026-01-16 | 16.93 | $16.92 | 874300 |
| 2026-01-15 | 16.94 | $16.93 | 606900 |
| 2026-01-14 | 16.94 | $16.96 | 616834 |
| 2026-01-13 | 16.93 | $16.94 | 661100 |
| 2026-01-12 | 16.93 | $16.91 | 569500 |
| 2026-01-09 | 16.93 | $16.92 | 943707 |
| 2026-01-08 | 16.93 | $16.91 | 1.0M |
| 2026-01-07 | 16.94 | $16.94 | 1.0M |
| 2026-01-06 | 16.94 | $16.94 | 1.4M |
| 2026-01-05 | 16.94 | $16.95 | 1.8M |
| 2026-01-02 | 16.93 | $16.92 | 974700 |
| 2025-12-31 | 16.94 | $16.92 | 896200 |
| 2025-12-30 | 16.94 | $16.95 | 1.2M |
| 2025-12-29 | 16.94 | $16.96 | 886600 |
| 2025-12-26 | 16.93 | $16.94 | 694800 |
| 2025-12-24 | 16.92 | $16.92 | 419400 |
| 2025-12-23 | 16.92 | $16.88 | 2.1M |
| 2025-12-22 | 16.94 | $16.89 | 1.3M |
| 2025-12-19 | 16.95 | $16.96 | 1.6M |
| 2025-12-18 | 16.94 | $16.98 | 3.4M |
| 2025-12-17 | 16.93 | $16.94 | 654428 |
| 2025-12-16 | 16.92 | $16.94 | 667700 |
| 2025-12-15 | 16.92 | $16.92 | 2.4M |
| 2025-12-12 | 16.92 | $16.90 | 2.5M |
| 2025-12-11 | 16.92 | $16.94 | 2.3M |
| 2025-12-10 | 16.92 | $16.94 | 644200 |
| 2025-12-09 | 16.91 | $16.87 | 960041 |
| 2025-12-08 | 16.92 | $16.90 | 492100 |
| 2025-12-05 | 16.93 | $16.91 | 452500 |
| 2025-12-04 | 16.93 | $16.92 | 546000 |
| 2025-12-03 | 16.94 | $16.95 | 629800 |
| 2025-12-02 | 16.93 | $16.92 | 704519 |
| 2025-12-01 | 16.93 | $16.92 | 878200 |
| 2025-11-28 | 16.93 | $16.95 | 697800 |
| 2025-11-26 | 16.93 | $16.96 | 489700 |
| 2025-11-25 | 16.91 | $16.94 | 648541 |
| 2025-11-24 | 16.91 | $16.90 | 1.4M |
| 2025-11-21 | 16.91 | $16.97 | 599509 |
| 2025-11-20 | 16.89 | $16.92 | 702500 |
| 2025-11-19 | 16.88 | $16.90 | 581102 |
| 2025-11-18 | 16.88 | $16.90 | 549218 |
| 2025-11-17 | 16.88 | $16.88 | 484700 |
| 2025-11-14 | 16.88 | $16.87 | 599316 |
| 2025-11-13 | 16.89 | $16.88 | 482200 |
| 2025-11-12 | 16.90 | $16.93 | 571640 |
| 2025-11-11 | 16.89 | $16.94 | 2.3M |
| 2025-11-10 | 16.88 | $16.90 | 382608 |
| 2025-11-07 | 16.88 | $16.91 | 381526 |
| 2025-11-06 | 16.88 | $16.90 | 645300 |
| 2025-11-05 | 16.88 | $16.85 | 676915 |
| 2025-11-04 | 16.90 | $16.88 | 920200 |
| 2025-11-03 | 16.91 | $16.87 | 1.9M |
| 2025-10-31 | 16.93 | $16.89 | 354829 |
| 2025-10-30 | 16.94 | $16.89 | 519141 |
| 2025-10-29 | 16.96 | $16.92 | 481100 |
| 2025-10-28 | 16.98 | $16.97 | 418737 |
| 2025-10-27 | 16.98 | $16.97 | 373900 |
| 2025-10-24 | 16.98 | $16.97 | 378904 |
| 2025-10-23 | 16.98 | $16.96 | 386638 |
| 2025-10-22 | 16.98 | $16.97 | 527000 |
| 2025-10-21 | 16.98 | $16.97 | 308885 |
| 2025-10-20 | 16.98 | $16.98 | 266500 |
| 2025-10-17 | 16.98 | $17.01 | 317031 |
| 2025-10-16 | 16.97 | $17.02 | 407200 |
| 2025-10-15 | 16.95 | $16.99 | 360300 |
| 2025-10-14 | 16.94 | $16.99 | 483823 |
| 2025-10-13 | 16.92 | $16.96 | 366128 |
| 2025-10-10 | 16.91 | $16.92 | 738135 |
| 2025-10-09 | 16.91 | $16.91 | 445123 |
| 2025-10-08 | 16.92 | $16.92 | 369200 |
| 2025-10-07 | 16.92 | $16.93 | 519500 |
| 2025-10-06 | 16.92 | $16.92 | 399500 |
| 2025-10-03 | 16.92 | $16.94 | 608934 |
| 2025-10-02 | 16.92 | $16.96 | 425012 |
| 2025-10-01 | 16.91 | $16.95 | 350526 |
| 2025-09-30 | 16.90 | $16.90 | 514200 |
| 2025-09-29 | 16.91 | $16.89 | 447600 |
| 2025-09-26 | 16.92 | $16.88 | 1.1M |
| 2025-09-25 | 16.94 | $16.85 | 491935 |
| 2025-09-24 | 16.97 | $16.89 | 318731 |
| 2025-09-23 | 16.99 | $16.93 | 423745 |
| 2025-09-22 | 17.01 | $16.91 | 453640 |
| 2025-09-19 | 17.03 | $17.01 | 275946 |
| 2025-09-18 | 17.03 | $16.99 | 438941 |
| 2025-09-17 | 17.03 | $16.99 | 642700 |
| 2025-09-16 | 17.03 | $17.03 | 758018 |
| 2025-09-15 | 17.02 | $17.03 | 521229 |
| 2025-09-12 | 17.00 | $16.99 | 1.0M |
| 2025-09-11 | 17.00 | $17.01 | 489700 |
| 2025-09-10 | 16.98 | $16.99 | 629300 |
| 2025-09-09 | 16.97 | $16.98 | 1.0M |
| 2025-09-08 | 16.95 | $17.00 | 544600 |
| 2025-09-05 | 16.93 | $16.99 | 371500 |
| 2025-09-04 | 16.90 | $16.95 | 601200 |
| 2025-09-03 | 16.88 | $16.90 | 447948 |
| 2025-09-02 | 16.87 | $16.87 | 356100 |
| 2025-08-29 | 16.87 | $16.88 | 445000 |
| 2025-08-28 | 16.86 | $16.88 | 420500 |
| 2025-08-27 | 16.85 | $16.89 | 1.1M |
| 2025-08-26 | 16.84 | $16.86 | 483500 |
| 2025-08-25 | 16.83 | $16.82 | 525038 |
| 2025-08-22 | 16.83 | $16.85 | 718500 |
| 2025-08-21 | 16.83 | $16.76 | 928900 |
| 2025-08-20 | 16.85 | $16.81 | 390329 |
| 2025-08-19 | 16.86 | $16.81 | 330025 |
| 2025-08-18 | 16.87 | $16.79 | 473729 |
| 2025-08-15 | 16.88 | $16.87 | 199000 |
| 2025-08-14 | 16.88 | $16.87 | 448600 |
| 2025-08-13 | 16.87 | $16.90 | 388700 |
| 2025-08-12 | 16.85 | $16.85 | 747841 |
| 2025-08-11 | 16.84 | $16.83 | 388614 |
| 2025-08-08 | 16.84 | $16.82 | 440729 |
| 2025-08-07 | 16.84 | $16.85 | 376004 |
| 2025-08-06 | 16.82 | $16.86 | 272116 |
| 2025-08-05 | 16.80 | $16.85 | 421247 |
| 2025-08-04 | 16.78 | $16.87 | 532900 |
| 2025-08-01 | 16.75 | $16.85 | 1.8M |
| 2025-07-31 | 16.72 | $16.72 | 378812 |
| 2025-07-30 | 16.72 | $16.71 | 497400 |
| 2025-07-29 | 16.72 | $16.75 | 423422 |
| 2025-07-28 | 16.71 | $16.70 | 382700 |
| 2025-07-25 | 16.72 | $16.71 | 898800 |
| 2025-07-24 | 16.72 | $16.68 | 454844 |
| 2025-07-23 | 16.73 | $16.72 | 257600 |
| 2025-07-22 | 16.74 | $16.75 | 272100 |
| 2025-07-21 | 16.73 | $16.72 | 235048 |
| 2025-07-18 | 16.73 | $16.76 | 341700 |
| 2025-07-17 | 16.72 | $16.72 | 380347 |
| 2025-07-16 | 16.72 | $16.71 | 418100 |
| 2025-07-15 | 16.72 | $16.67 | 854800 |
| 2025-07-14 | 16.74 | $16.71 | 251911 |
| 2025-07-11 | 16.75 | $16.71 | 333700 |
| 2025-07-10 | 16.75 | $16.74 | 1.3M |
| 2025-07-09 | 16.75 | $16.74 | 200230 |
| 2025-07-08 | 16.75 | $16.69 | 215600 |
| 2025-07-07 | 16.77 | $16.71 | 312700 |
| 2025-07-03 | 16.78 | $16.74 | 354600 |
| 2025-07-02 | 16.78 | $16.76 | 307721 |
| 2025-07-01 | 16.77 | $16.77 | 369912 |
| 2025-06-30 | 16.76 | $16.78 | 992720 |
| 2025-06-27 | 16.74 | $16.75 | 272405 |
| 2025-06-26 | 16.73 | $16.76 | 349303 |
| 2025-06-25 | 16.71 | $16.72 | 231300 |
| 2025-06-24 | 16.70 | $16.72 | 413100 |
| 2025-06-23 | 16.69 | $16.68 | 359500 |
| 2025-06-20 | 16.68 | $16.70 | 423500 |
| 2025-06-18 | 16.67 | $16.67 | 468200 |
| 2025-06-17 | 16.66 | $16.67 | 309646 |
| 2025-06-16 | 16.65 | $16.65 | 257915 |
| 2025-06-13 | 16.65 | $16.64 | 321600 |
| 2025-06-12 | 16.65 | $16.69 | 343300 |
| 2025-06-11 | 16.63 | $16.66 | 507300 |
| 2025-06-10 | 16.61 | $16.60 | 297335 |
| 2025-06-09 | 16.61 | $16.59 | 338200 |
| 2025-06-06 | 16.61 | $16.56 | 589012 |
| 2025-06-05 | 16.62 | $16.62 | 404900 |
| 2025-06-04 | 16.62 | $16.68 | 217928 |
| 2025-06-03 | 16.60 | $16.61 | 205003 |
| 2025-06-02 | 16.59 | $16.62 | 491000 |
| 2025-05-30 | 16.57 | $16.64 | 228219 |
| 2025-05-29 | 16.55 | $16.59 | 238402 |
| 2025-05-28 | 16.54 | $16.55 | 259100 |
| 2025-05-27 | 16.54 | $16.58 | 362800 |
| 2025-05-23 | 16.53 | $16.51 | 283720 |
| 2025-05-22 | 16.53 | $16.51 | 445200 |
| 2025-05-21 | 16.54 | $16.47 | 265100 |
| 2025-05-20 | 16.57 | $16.55 | 538723 |
| 2025-05-19 | 16.57 | $16.56 | 428800 |
| 2025-05-16 | 16.58 | $16.60 | 280800 |
| 2025-05-15 | 16.57 | $16.59 | 330609 |
| 2025-05-14 | 16.56 | $16.51 | 251200 |
| 2025-05-13 | 16.57 | $16.55 | 264900 |
| 2025-05-12 | 16.58 | $16.53 | 291700 |
| 2025-05-09 | 16.59 | $16.56 | 189205 |
| 2025-05-08 | 16.60 | $16.56 | 236800 |
| 2025-05-07 | 16.60 | $16.61 | 178053 |
| 2025-05-06 | 16.60 | $16.59 | 274200 |
| 2025-05-05 | 16.59 | $16.57 | 279961 |
| 2025-05-02 | 16.59 | $16.56 | 295918 |
| 2025-05-01 | 16.60 | $16.61 | 427100 |
| 2025-04-30 | 16.59 | $16.65 | 315000 |
| 2025-04-29 | 16.56 | $16.66 | 391300 |
| 2025-04-28 | 16.52 | $16.64 | 283728 |
| 2025-04-25 | 16.48 | $16.60 | 525310 |
| 2025-04-24 | 16.45 | $16.55 | 229085 |
| 2025-04-23 | 16.42 | $16.43 | 375100 |
| 2025-04-22 | 16.43 | $16.43 | 472600 |
| 2025-04-21 | 16.44 | $16.41 | 496608 |
| 2025-04-17 | 16.46 | $16.55 | 386134 |
| 2025-04-16 | 16.44 | $16.52 | 473847 |
| 2025-04-15 | 16.43 | $16.47 | 906800 |
| 2025-04-14 | 16.43 | $16.42 | 370600 |
| 2025-04-11 | 16.45 | $16.31 | 291200 |
| 2025-04-10 | 16.50 | $16.37 | 519900 |
| 2025-04-09 | 16.55 | $16.53 | 419400 |
| 2025-04-08 | 16.56 | $16.40 | 462300 |
| 2025-04-07 | 16.61 | $16.51 | 757200 |
| 2025-04-04 | 16.64 | $16.65 | 301718 |
| 2025-04-03 | 16.63 | $16.71 | 494920 |
| 2025-04-02 | 16.60 | $16.63 | 279800 |
| 2025-04-01 | 16.59 | $16.63 | 299800 |
| 2025-03-31 | 16.57 | $16.59 | 686444 |
| 2025-03-28 | 16.57 | $16.60 | 300709 |
| 2025-03-27 | 16.55 | $16.52 | 400836 |
| 2025-03-26 | 16.57 | $16.52 | 465600 |
| 2025-03-25 | 16.58 | $16.55 | 278140 |
| 2025-03-24 | 16.58 | $16.52 | 269900 |
| 2025-03-21 | 16.60 | $16.63 | 292252 |
| 2025-03-20 | 16.59 | $16.63 | 435500 |
| 2025-03-19 | 16.57 | $16.61 | 420642 |
| 2025-03-18 | 16.55 | $16.55 | 434600 |
| 2025-03-17 | 16.55 | $16.52 | 245801 |
| 2025-03-14 | 16.55 | $16.50 | 299343 |
| 2025-03-13 | 16.57 | $16.53 | 596100 |
| 2025-03-12 | 16.58 | $16.49 | 415800 |
| 2025-03-11 | 16.60 | $16.53 | 776300 |
| 2025-03-10 | 16.61 | $16.59 | 1.4M |
| 2025-03-07 | 16.61 | $16.54 | 368505 |
| 2025-03-06 | 16.61 | $16.55 | 585732 |
| 2025-03-05 | 16.62 | $16.58 | 459508 |
| 2025-03-04 | 16.62 | $16.62 | 610800 |
| 2025-03-03 | 16.60 | $16.64 | 453800 |
| 2025-02-28 | 16.58 | $16.61 | 710010 |
| 2025-02-27 | 16.55 | $16.56 | 612800 |
| 2025-02-26 | 16.54 | $16.57 | 354900 |
| 2025-02-25 | 16.51 | $16.56 | 458808 |
| 2025-02-24 | 16.49 | $16.48 | 372039 |
| 2025-02-21 | 16.48 | $16.52 | 405809 |
| 2025-02-20 | 16.46 | $16.47 | 521400 |
| 2025-02-19 | 16.45 | $16.44 | 1.4M |
| 2025-02-18 | 16.45 | $16.43 | 806411 |
| 2025-02-14 | 16.45 | $16.48 | 286511 |
| 2025-02-13 | 16.44 | $16.42 | 444500 |
| 2025-02-12 | 16.43 | $16.34 | 709240 |
| 2025-02-11 | 16.46 | $16.42 | 452300 |
| 2025-02-10 | 16.46 | $16.43 | 323034 |
| 2025-02-07 | 16.46 | $16.42 | 438700 |
| 2025-02-06 | 16.46 | $16.47 | 1.0M |
| 2025-02-05 | 16.45 | $16.50 | 753300 |
| 2025-02-04 | 16.43 | $16.45 | 658613 |
| 2025-02-03 | 16.41 | $16.41 | 1.0M |
| 2025-01-31 | 16.40 | $16.42 | 327340 |
| 2025-01-30 | 16.39 | $16.43 | 501045 |
| 2025-01-29 | 16.37 | $16.41 | 580700 |
| 2025-01-28 | 16.36 | $16.42 | 509400 |
| 2025-01-27 | 16.34 | $16.42 | 345119 |
| 2025-01-24 | 16.31 | $16.34 | 419400 |
| 2025-01-23 | 16.30 | $16.32 | 588247 |
| 2025-01-22 | 16.30 | $16.32 | 573000 |
| 2025-01-21 | 16.30 | $16.35 | 807100 |
| 2025-01-17 | 16.29 | $16.38 | 593100 |
| 2025-01-16 | 16.27 | $16.38 | 1.0M |
| 2025-01-15 | 16.24 | $16.34 | 926100 |
| 2025-01-14 | 16.22 | $16.20 | 474435 |
| 2025-01-13 | 16.25 | $16.20 | 757700 |
| 2025-01-10 | 16.28 | $16.22 | 919824 |
| 2025-01-08 | 16.31 | $16.33 | 1.1M |
| 2025-01-07 | 16.31 | $16.31 | 895610 |
| 2025-01-06 | 16.33 | $16.34 | 496445 |
| 2025-01-03 | 16.34 | $16.35 | 701337 |
| 2025-01-02 | 16.35 | $16.38 | 936400 |
| 2024-12-31 | 16.35 | $16.37 | 323700 |
| 2024-12-30 | 16.35 | $16.39 | 706100 |
| 2024-12-27 | 16.35 | $16.33 | 3.4M |
| 2024-12-26 | 16.38 | $16.36 | 1.2M |
| 2024-12-24 | 16.40 | $16.33 | 244912 |
| 2024-12-23 | 16.43 | $16.32 | 3.1M |
| 2024-12-20 | 16.47 | $16.41 | 1.2M |
| 2024-12-19 | 16.50 | $16.37 | 1.3M |
| 2024-12-18 | 16.55 | $16.38 | 3.3M |
| 2024-12-17 | 16.60 | $16.53 | 648600 |
| 2024-12-16 | 16.61 | $16.54 | 408900 |
| 2024-12-13 | 16.63 | $16.53 | 260500 |
| 2024-12-12 | 16.65 | $16.58 | 400000 |
| 2024-12-11 | 16.66 | $16.63 | 385547 |
| 2024-12-10 | 16.65 | $16.64 | 557300 |
| 2024-12-09 | 16.64 | $16.65 | 310030 |
| 2024-12-06 | 16.62 | $16.67 | 287600 |
| 2024-12-05 | 16.59 | $16.61 | 290746 |
| 2024-12-04 | 16.57 | $16.63 | 344138 |
| 2024-12-03 | 16.55 | $16.59 | 1.3M |
| 2024-12-02 | 16.53 | $16.61 | 296800 |
| 2024-11-29 | 16.49 | $16.60 | 67100 |
| 2024-11-27 | 16.46 | $16.55 | 324500 |
| 2024-11-26 | 16.43 | $16.50 | 450917 |
| 2024-11-25 | 16.42 | $16.52 | 209114 |
| 2024-11-22 | 16.39 | $16.41 | 269600 |
| 2024-11-21 | 16.40 | $16.41 | 453135 |
| 2024-11-20 | 16.41 | $16.42 | 301900 |
| 2024-11-19 | 16.42 | $16.44 | 374812 |
| 2024-11-18 | 16.42 | $16.42 | 404700 |
| 2024-11-15 | 16.43 | $16.46 | 442800 |
| 2024-11-14 | 16.44 | $16.44 | 394100 |
| 2024-11-13 | 16.45 | $16.47 | 481631 |
| 2024-11-12 | 16.46 | $16.47 | 270000 |
| 2024-11-11 | 16.47 | $16.54 | 327228 |
| 2024-11-08 | 16.47 | $16.57 | 343118 |
| 2024-11-07 | 16.45 | $16.58 | 384500 |
| 2024-11-06 | 16.43 | $16.45 | 302538 |
| 2024-11-05 | 16.44 | $16.53 | 620702 |
| 2024-11-04 | 16.44 | $16.51 | 196011 |
| 2024-11-01 | 16.45 | $16.45 | 318900 |
| 2024-10-31 | 16.47 | $16.49 | 232700 |
| 2024-10-30 | 16.49 | $16.50 | 213600 |
| 2024-10-29 | 16.52 | $16.56 | 199223 |
| 2024-10-28 | 16.53 | $16.54 | 261100 |
| 2024-10-25 | 16.55 | $16.55 | 181700 |
| 2024-10-24 | 16.58 | $16.58 | 252800 |
| 2024-10-23 | 16.60 | $16.56 | 470334 |
| 2024-10-22 | 16.64 | $16.61 | 245000 |
| 2024-10-21 | 16.68 | $16.60 | 188343 |
| 2024-10-18 | 16.72 | $16.76 | 215600 |
| 2024-10-17 | 16.73 | $16.75 | 224116 |
| 2024-10-16 | 16.74 | $16.81 | 369734 |
| 2024-10-15 | 16.73 | $16.78 | 336700 |
| 2024-10-14 | 16.73 | $16.75 | 305400 |
| 2024-10-11 | 16.75 | $16.76 | 145900 |
| 2024-10-10 | 16.77 | $16.74 | 350900 |
| 2024-10-09 | 16.80 | $16.74 | 287941 |
| 2024-10-08 | 16.83 | $16.77 | 840200 |
| 2024-10-07 | 16.87 | $16.74 | 465700 |
| 2024-10-04 | 16.92 | $16.79 | 295627 |
| 2024-10-03 | 16.97 | $16.91 | 295600 |
| 2024-10-02 | 16.99 | $16.98 | 267504 |
| 2024-10-01 | 16.99 | $16.99 | 285538 |
| 2024-09-30 | 16.99 | $16.95 | 344000 |
| 2024-09-27 | 17.00 | $16.98 | 226200 |
| 2024-09-26 | 17.00 | $16.92 | 329100 |
| 2024-09-25 | 17.02 | $16.94 | 201200 |
| 2024-09-24 | 17.04 | $16.99 | 293727 |
| 2024-09-23 | 17.05 | $16.96 | 210026 |
| 2024-09-20 | 17.07 | $17.05 | 1.0M |
| 2024-09-19 | 17.06 | $17.02 | 249445 |
| 2024-09-18 | 17.06 | $17.02 | 478345 |
| 2024-09-17 | 17.06 | $17.05 | 250300 |
| 2024-09-16 | 17.04 | $17.05 | 236549 |
| 2024-09-13 | 17.02 | $17.03 | 464232 |
| 2024-09-12 | 17.00 | $17.00 | 235900 |
| 2024-09-11 | 16.98 | $16.99 | 335500 |
| 2024-09-10 | 16.97 | $17.01 | 204533 |
| 2024-09-09 | 16.94 | $16.96 | 455800 |
| 2024-09-06 | 16.91 | $16.94 | 677612 |
| 2024-09-05 | 16.89 | $16.93 | 275349 |
| 2024-09-04 | 16.87 | $16.91 | 492000 |
| 2024-09-03 | 16.84 | $16.83 | 607810 |
| 2024-08-30 | 16.84 | $16.79 | 402900 |
| 2024-08-29 | 16.85 | $16.81 | 355000 |
| 2024-08-28 | 16.84 | $16.82 | 289749 |
| 2024-08-27 | 16.84 | $16.83 | 1.6M |
| 2024-08-26 | 16.83 | $16.82 | 321300 |
| 2024-08-23 | 16.82 | $16.84 | 313000 |
| 2024-08-22 | 16.80 | $16.75 | 1.4M |
| 2024-08-21 | 16.80 | $16.80 | 235300 |
| 2024-08-20 | 16.79 | $16.75 | 303000 |
| 2024-08-19 | 16.78 | $16.72 | 213800 |
| 2024-08-16 | 16.79 | $16.77 | 200000 |
| 2024-08-15 | 16.78 | $16.74 | 239807 |
| 2024-08-14 | 16.77 | $16.80 | 261100 |
| 2024-08-13 | 16.74 | $16.77 | 297600 |
| 2024-08-12 | 16.71 | $16.70 | 116300 |
| 2024-08-09 | 16.70 | $16.67 | 437749 |
| 2024-08-08 | 16.70 | $16.64 | 223100 |
| 2024-08-07 | 16.70 | $16.65 | 199815 |
| 2024-08-06 | 16.69 | $16.68 | 270142 |
| 2024-08-05 | 16.68 | $16.76 | 242900 |
| 2024-08-02 | 16.63 | $16.79 | 163900 |
| 2024-08-01 | 16.57 | $16.66 | 288209 |
| 2024-07-31 | 16.52 | $16.60 | 255100 |
| 2024-07-30 | 16.49 | $16.51 | 508614 |
| 2024-07-29 | 16.48 | $16.50 | 281200 |
| 2024-07-26 | 16.47 | $16.48 | 371447 |
| 2024-07-25 | 16.46 | $16.41 | 316900 |
| 2024-07-24 | 16.48 | $16.39 | 272000 |
| 2024-07-23 | 16.50 | $16.42 | 156842 |
| 2024-07-22 | 16.51 | $16.41 | 161200 |
| 2024-07-19 | 16.53 | $16.47 | 128017 |
| 2024-07-18 | 16.54 | $16.51 | 227619 |
| 2024-07-17 | 16.53 | $16.55 | 201200 |
| 2024-07-16 | 16.51 | $16.55 | 222224 |
| 2024-07-15 | 16.48 | $16.51 | 672602 |
| 2024-07-12 | 16.46 | $16.55 | 222600 |
| 2024-07-11 | 16.42 | $16.50 | 345801 |
| 2024-07-10 | 16.38 | $16.42 | 276600 |
| 2024-07-09 | 16.36 | $16.39 | 166100 |
| 2024-07-08 | 16.35 | $16.41 | 231400 |
| 2024-07-05 | 16.33 | $16.42 | 200846 |
| 2024-07-03 | 16.29 | $16.33 | 178726 |
| 2024-07-02 | 16.28 | $16.26 | 113600 |
| 2024-07-01 | 16.29 | $16.19 | 215300 |
| 2024-06-28 | 16.33 | $16.26 | 271037 |
| 2024-06-27 | 16.35 | $16.29 | 111900 |
| 2024-06-26 | 16.36 | $16.25 | 254600 |
| 2024-06-25 | 16.38 | $16.32 | 142600 |
| 2024-06-24 | 16.39 | $16.32 | 826600 |
| 2024-06-21 | 16.40 | $16.37 | 303000 |
| 2024-06-20 | 16.40 | $16.38 | 226514 |
| 2024-06-18 | 16.39 | $16.41 | 1.1M |
| 2024-06-17 | 16.37 | $16.35 | 149537 |
| 2024-06-14 | 16.36 | $16.39 | 164830 |
| 2024-06-13 | 16.34 | $16.41 | 88500 |
| 2024-06-12 | 16.30 | $16.35 | 229200 |
| 2024-06-11 | 16.28 | $16.27 | 152100 |
| 2024-06-10 | 16.27 | $16.22 | 165006 |
| 2024-06-07 | 16.28 | $16.23 | 220600 |
| 2024-06-06 | 16.28 | $16.35 | 71900 |
| 2024-06-05 | 16.25 | $16.34 | 280117 |
| 2024-06-04 | 16.21 | $16.30 | 93935 |
| 2024-06-03 | 16.18 | $16.25 | 204703 |
| 2024-05-31 | 16.15 | $16.17 | 197600 |
| 2024-05-30 | 16.15 | $16.11 | 121700 |
| 2024-05-29 | 16.16 | $16.05 | 117341 |
| 2024-05-28 | 16.19 | $16.10 | 150637 |
| 2024-05-24 | 16.22 | $16.15 | 226924 |
| 2024-05-23 | 16.23 | $16.13 | 136602 |
| 2024-05-22 | 16.26 | $16.18 | 268827 |
| 2024-05-21 | 16.27 | $16.22 | 166800 |
| 2024-05-20 | 16.27 | $16.19 | 144212 |
| 2024-05-17 | 16.28 | $16.27 | 257401 |
| 2024-05-16 | 16.27 | $16.29 | 372032 |
| 2024-05-15 | 16.25 | $16.33 | 160100 |
| 2024-05-14 | 16.21 | $16.22 | 132814 |
| 2024-05-13 | 16.19 | $16.19 | 169828 |
| 2024-05-10 | 16.18 | $16.18 | 302600 |
| 2024-05-09 | 16.17 | $16.22 | 186000 |
| 2024-05-08 | 16.14 | $16.21 | 207700 |
| 2024-05-07 | 16.12 | $16.22 | 165227 |
| 2024-05-06 | 16.08 | $16.22 | 219300 |
| 2024-05-03 | 16.03 | $16.22 | 183405 |
| 2024-05-02 | 15.98 | $16.12 | 672324 |
| 2024-05-01 | 15.95 | $16.03 | 251000 |
| 2024-04-30 | 15.93 | $15.96 | 265300 |
| 2024-04-29 | 15.94 | $16.03 | 478900 |
| 2024-04-26 | 15.94 | $15.98 | 254619 |
| 2024-04-25 | 15.94 | $15.95 | 433039 |
| 2024-04-24 | 15.96 | $15.99 | 171800 |
| 2024-04-23 | 15.98 | $16.03 | 271830 |
| 2024-04-22 | 15.98 | $16.00 | 276700 |
| 2024-04-19 | 16.00 | $16.02 | 180528 |
| 2024-04-18 | 16.02 | $16.01 | 193500 |
| 2024-04-17 | 16.04 | $16.05 | 247221 |
| 2024-04-16 | 16.06 | $15.99 | 147530 |
| 2024-04-15 | 16.10 | $16.02 | 183800 |
| 2024-04-12 | 16.15 | $16.11 | 210300 |
| 2024-04-11 | 16.18 | $16.09 | 188200 |
| 2024-04-10 | 16.22 | $16.09 | 350733 |
| 2024-04-09 | 16.27 | $16.27 | 151000 |
| 2024-04-08 | 16.28 | $16.23 | 131000 |
| 2024-04-05 | 16.30 | $16.27 | 148916 |
| 2024-04-04 | 16.32 | $16.31 | 207900 |
| 2024-04-03 | 16.32 | $16.30 | 105613 |
| 2024-04-02 | 16.33 | $16.28 | 346600 |
| 2024-04-01 | 16.35 | $16.29 | 182329 |
| 2024-03-28 | 16.37 | $16.39 | 196042 |
| 2024-03-27 | 16.36 | $16.41 | 171228 |
| 2024-03-26 | 16.35 | $16.35 | 199624 |
| 2024-03-25 | 16.35 | $16.35 | 194000 |
| 2024-03-22 | 16.34 | $16.39 | 208016 |
| 2024-03-21 | 16.33 | $16.34 | 230600 |
| 2024-03-20 | 16.33 | $16.34 | 143532 |
| 2024-03-19 | 16.33 | $16.29 | 168700 |
| 2024-03-18 | 16.34 | $16.23 | 110000 |
| 2024-03-15 | 16.38 | $16.30 | 131310 |
| 2024-03-14 | 16.40 | $16.32 | 154900 |
| 2024-03-13 | 16.42 | $16.42 | 131608 |
| 2024-03-12 | 16.42 | $16.43 | 179900 |
| 2024-03-11 | 16.41 | $16.46 | 143900 |
| 2024-03-08 | 16.38 | $16.49 | 125607 |
| 2024-03-07 | 16.35 | $16.46 | 197442 |
| 2024-03-06 | 16.31 | $16.41 | 249628 |
| 2024-03-05 | 16.28 | $16.40 | 241820 |
| 2024-03-04 | 16.25 | $16.34 | 161816 |
| 2024-03-01 | 16.23 | $16.36 | 177000 |
| 2024-02-29 | 16.21 | $16.27 | 186600 |
| 2024-02-28 | 16.20 | $16.25 | 383706 |
| 2024-02-27 | 16.21 | $16.22 | 151438 |
| 2024-02-26 | 16.22 | $16.24 | 239408 |
| 2024-02-23 | 16.24 | $16.27 | 355700 |
| 2024-02-22 | 16.25 | $16.26 | 320500 |
| 2024-02-21 | 16.26 | $16.27 | 282635 |
| 2024-02-20 | 16.28 | $16.28 | 269811 |
| 2024-02-16 | 16.30 | $16.30 | 1.3M |
| 2024-02-15 | 16.32 | $16.35 | 318400 |
| 2024-02-14 | 16.32 | $16.30 | 166800 |
| 2024-02-13 | 16.35 | $16.26 | 175937 |
| 2024-02-12 | 16.39 | $16.40 | 127500 |
| 2024-02-09 | 16.40 | $16.37 | 186245 |
| 2024-02-08 | 16.42 | $16.38 | 126606 |
| 2024-02-07 | 16.44 | $16.45 | 206505 |
| 2024-02-06 | 16.45 | $16.47 | 399905 |
| 2024-02-05 | 16.45 | $16.39 | 291101 |
| 2024-02-02 | 16.48 | $16.50 | 182040 |
| 2024-02-01 | 16.48 | $16.62 | 261600 |
| 2024-01-31 | 16.44 | $16.54 | 375642 |
| 2024-01-30 | 16.42 | $16.47 | 200449 |
| 2024-01-29 | 16.42 | $16.49 | 126719 |
| 2024-01-26 | 16.41 | $16.42 | 161200 |
| 2024-01-25 | 16.42 | $16.45 | 168410 |
| 2024-01-24 | 16.43 | $16.37 | 185930 |
| 2024-01-23 | 16.46 | $16.40 | 1.7M |
| 2024-01-22 | 16.49 | $16.43 | 321710 |
| 2024-01-19 | 16.51 | $16.45 | 164019 |
| 2024-01-18 | 16.54 | $16.46 | 271121 |
| 2024-01-17 | 16.56 | $16.48 | 234800 |
| 2024-01-16 | 16.59 | $16.53 | 231547 |
| 2024-01-12 | 16.60 | $16.67 | 904200 |
| 2024-01-11 | 16.57 | $16.60 | 258043 |
| 2024-01-10 | 16.56 | $16.50 | 262208 |
| 2024-01-09 | 16.57 | $16.52 | 732500 |
| 2024-01-08 | 16.58 | $16.48 | 187614 |
| 2024-01-05 | 16.61 | $16.44 | 190300 |
| 2024-01-04 | 16.65 | $16.49 | 382818 |
| 2024-01-03 | 16.68 | $16.53 | 330900 |
| 2024-01-02 | 16.70 | $16.55 | 166936 |
| 2023-12-29 | 16.72 | $16.64 | 102800 |
| 2023-12-28 | 16.71 | $16.66 | 219927 |
| 2023-12-27 | 16.68 | $16.69 | 1.4M |
| 2023-12-26 | 16.64 | $16.59 | 1.3M |
| 2023-12-22 | 16.62 | $16.55 | 323948 |
| 2023-12-21 | 16.61 | $16.55 | 437400 |
| 2023-12-20 | 16.59 | $16.55 | 499900 |
| 2023-12-19 | 16.56 | $16.49 | 308300 |
| 2023-12-18 | 16.54 | $16.46 | 249317 |
| 2023-12-15 | 16.52 | $16.56 | 207100 |
| 2023-12-14 | 16.47 | $16.58 | 414900 |
| 2023-12-13 | 16.39 | $16.46 | 261230 |
| 2023-12-12 | 16.33 | $16.26 | 237636 |
| 2023-12-11 | 16.32 | $16.20 | 522200 |
| 2023-12-08 | 16.32 | $16.20 | 409300 |
| 2023-12-07 | 16.31 | $16.27 | 966900 |
| 2023-12-06 | 16.28 | $16.27 | 319820 |
| 2023-12-05 | 16.25 | $16.23 | 164200 |
| 2023-12-04 | 16.21 | $16.15 | 272845 |
| 2023-12-01 | 16.18 | $16.21 | 386900 |
| 2023-11-30 | 16.13 | $16.09 | 130321 |
| 2023-11-29 | 16.10 | $16.14 | 124100 |
| 2023-11-28 | 16.05 | $16.05 | 102919 |
| 2023-11-27 | 16.01 | $15.99 | 166300 |
| 2023-11-24 | 15.98 | $15.90 | 117000 |
| 2023-11-22 | 15.97 | $15.95 | 169632 |
| 2023-11-21 | 15.94 | $15.91 | 382112 |
| 2023-11-20 | 15.91 | $15.90 | 169600 |
| 2023-11-17 | 15.88 | $15.93 | 319100 |
| 2023-11-16 | 15.83 | $15.89 | 375100 |
| 2023-11-15 | 15.77 | $15.80 | 177311 |
| 2023-11-14 | 15.73 | $15.87 | 207300 |
| 2023-11-13 | 15.66 | $15.65 | 106000 |
| 2023-11-10 | 15.64 | $15.65 | 89700 |
| 2023-11-09 | 15.62 | $15.61 | 102800 |
| 2023-11-08 | 15.60 | $15.71 | 177800 |
| 2023-11-07 | 15.54 | $15.68 | 112731 |
| 2023-11-06 | 15.49 | $15.59 | 117000 |
| 2023-11-03 | 15.44 | $15.66 | 180539 |
| 2023-11-02 | 15.37 | $15.58 | 288313 |
| 2023-11-01 | 15.30 | $15.46 | 610219 |
| 2023-10-31 | 15.26 | $15.30 | 171131 |
| 2023-10-30 | 15.27 | $15.30 | 110216 |
| 2023-10-27 | 15.27 | $15.32 | 94346 |
| 2023-10-26 | 15.28 | $15.34 | 204325 |
| 2023-10-25 | 15.28 | $15.26 | 162936 |
| 2023-10-24 | 15.30 | $15.36 | 331800 |
| 2023-10-23 | 15.30 | $15.32 | 420211 |
| 2023-10-20 | 15.32 | $15.29 | 97115 |
| 2023-10-19 | 15.35 | $15.25 | 1.1M |
| 2023-10-18 | 15.40 | $15.30 | 149400 |
| 2023-10-17 | 15.45 | $15.39 | 100005 |
| 2023-10-16 | 15.48 | $15.51 | 116000 |
| 2023-10-13 | 15.49 | $15.58 | 77518 |
| 2023-10-12 | 15.47 | $15.51 | 98535 |
| 2023-10-11 | 15.47 | $15.61 | 71000 |
| 2023-10-10 | 15.44 | $15.57 | 137900 |
| 2023-10-09 | 15.43 | $15.58 | 332400 |
| 2023-10-06 | 15.40 | $15.41 | 130300 |
| 2023-10-05 | 15.43 | $15.46 | 98835 |
| 2023-10-04 | 15.45 | $15.45 | 104322 |
| 2023-10-03 | 15.48 | $15.36 | 90417 |
| 2023-10-02 | 15.55 | $15.48 | 266821 |
| 2023-09-29 | 15.59 | $15.58 | 99544 |
| 2023-09-28 | 15.62 | $15.59 | 64500 |
| 2023-09-27 | 15.65 | $15.56 | 435200 |
| 2023-09-26 | 15.69 | $15.63 | 110400 |
| 2023-09-25 | 15.73 | $15.65 | 85328 |
| 2023-09-22 | 15.77 | $15.75 | 55400 |
| 2023-09-21 | 15.79 | $15.68 | 72829 |
| 2023-09-20 | 15.83 | $15.79 | 63700 |
| 2023-09-19 | 15.85 | $15.79 | 127700 |
| 2023-09-18 | 15.87 | $15.83 | 83300 |
| 2023-09-15 | 15.89 | $15.88 | 58836 |
| 2023-09-14 | 15.89 | $15.90 | 62222 |
| 2023-09-13 | 15.89 | $15.90 | 255603 |
| 2023-09-12 | 15.89 | $15.89 | 52700 |
| 2023-09-11 | 15.90 | $15.89 | 43200 |
| 2023-09-08 | 15.90 | $15.91 | 42600 |
| 2023-09-07 | 15.90 | $15.91 | 123400 |
| 2023-09-06 | 15.91 | $15.85 | 78300 |
| 2023-09-05 | 15.93 | $15.89 | 68200 |
| 2023-09-01 | 15.94 | $15.98 | 59448 |
| 2023-08-31 | 15.93 | $16.02 | 184100 |
| 2023-08-30 | 15.90 | $16.02 | 69700 |
| 2023-08-29 | 15.87 | $16.03 | 77629 |
| 2023-08-28 | 15.83 | $15.93 | 37300 |
| 2023-08-25 | 15.81 | $15.88 | 54036 |
| 2023-08-24 | 15.81 | $15.87 | 172001 |
| 2023-08-23 | 15.81 | $15.93 | 73400 |
| 2023-08-22 | 15.79 | $15.77 | 106200 |
| 2023-08-21 | 15.82 | $15.73 | 386129 |
| 2023-08-18 | 15.87 | $15.88 | 263432 |
| 2023-08-17 | 15.89 | $15.83 | 51600 |
| 2023-08-16 | 15.93 | $15.86 | 67100 |
| 2023-08-15 | 15.97 | $15.92 | 316000 |
| 2023-08-14 | 16.00 | $15.96 | 35100 |
| 2023-08-11 | 16.03 | $15.97 | 107800 |
| 2023-08-10 | 16.06 | $16.03 | 86908 |
| 2023-08-09 | 16.07 | $16.12 | 71707 |
| 2023-08-08 | 16.07 | $16.11 | 646747 |
| 2023-08-07 | 16.06 | $16.06 | 60633 |
| 2023-08-04 | 16.07 | $16.09 | 31700 |
| 2023-08-03 | 16.08 | $15.94 | 52035 |
| 2023-08-02 | 16.13 | $16.02 | 78101 |
| 2023-08-01 | 16.17 | $16.08 | 74248 |
| 2023-07-31 | 16.20 | $16.19 | 261400 |
| 2023-07-28 | 16.20 | $16.15 | 58000 |
| 2023-07-27 | 16.21 | $16.10 | 175937 |
| 2023-07-26 | 16.25 | $16.22 | 113126 |
| 2023-07-25 | 16.25 | $16.18 | 43100 |
| 2023-07-24 | 16.26 | $16.20 | 72424 |
| 2023-07-21 | 16.27 | $16.27 | 69800 |
| 2023-07-20 | 16.26 | $16.26 | 60800 |
| 2023-07-19 | 16.26 | $16.34 | 83432 |
| 2023-07-18 | 16.22 | $16.29 | 40100 |
| 2023-07-17 | 16.19 | $16.25 | 62300 |
| 2023-07-14 | 16.16 | $16.24 | 56700 |
| 2023-07-13 | 16.14 | $16.31 | 97900 |
| 2023-07-12 | 16.09 | $16.22 | 117645 |
| 2023-07-11 | 16.05 | $16.09 | 89100 |
| 2023-07-10 | 16.05 | $16.03 | 63807 |
| 2023-07-07 | 16.07 | $15.97 | 67318 |
| 2023-07-06 | 16.11 | $15.96 | 40819 |
| 2023-07-05 | 16.17 | $16.10 | 116000 |
| 2023-07-03 | 16.19 | $16.20 | 15939 |
| 2023-06-30 | 16.19 | $16.20 | 57939 |
| 2023-06-29 | 16.18 | $16.14 | 40149 |
| 2023-06-28 | 16.20 | $16.24 | 54500 |
| 2023-06-27 | 16.19 | $16.18 | 50909 |
| 2023-06-26 | 16.19 | $16.22 | 42200 |
| 2023-06-23 | 16.19 | $16.19 | 135037 |
| 2023-06-22 | 16.19 | $16.16 | 58700 |
| 2023-06-21 | 16.20 | $16.23 | 80900 |
| 2023-06-20 | 16.19 | $16.23 | 82500 |
| 2023-06-16 | 16.18 | $16.24 | 97300 |
| 2023-06-15 | 16.17 | $16.28 | 119500 |
| 2023-06-14 | 16.14 | $16.14 | 299800 |
| 2023-06-13 | 16.15 | $16.14 | 61200 |
| 2023-06-12 | 16.16 | $16.21 | 51304 |
| 2023-06-09 | 16.16 | $16.16 | 137700 |
| 2023-06-08 | 16.17 | $16.21 | 185200 |
| 2023-06-07 | 16.17 | $16.13 | 246832 |
| 2023-06-06 | 16.19 | $16.25 | 49626 |
| 2023-06-05 | 16.18 | $16.25 | 43145 |
| 2023-06-02 | 16.17 | $16.26 | 55300 |
| 2023-06-01 | 16.16 | $16.32 | 36706 |
| 2023-05-31 | 16.13 | $16.26 | 52700 |
| 2023-05-30 | 16.11 | $16.22 | 39600 |
| 2023-05-26 | 16.10 | $16.11 | 36247 |
| 2023-05-25 | 16.12 | $16.08 | 84710 |
| 2023-05-24 | 16.17 | $16.14 | 61018 |
| 2023-05-23 | 16.20 | $16.17 | 67700 |
| 2023-05-22 | 16.24 | $16.16 | 135543 |
| 2023-05-19 | 16.28 | $16.21 | 47600 |
| 2023-05-18 | 16.33 | $16.25 | 49303 |
| 2023-05-17 | 16.37 | $16.29 | 115508 |
| 2023-05-16 | 16.40 | $16.32 | 29400 |
| 2023-05-15 | 16.44 | $16.40 | 184045 |
| 2023-05-12 | 16.46 | $16.45 | 75513 |
| 2023-05-11 | 16.46 | $16.52 | 21700 |
| 2023-05-10 | 16.45 | $16.48 | 40600 |
| 2023-05-09 | 16.45 | $16.39 | 85900 |
| 2023-05-08 | 16.47 | $16.38 | 57119 |
| 2023-05-05 | 16.50 | $16.47 | 36534 |
| 2023-05-04 | 16.51 | $16.54 | 15400 |
| 2023-05-03 | 16.50 | $16.54 | 29829 |
| 2023-05-02 | 16.49 | $16.52 | 58300 |
| 2023-05-01 | 16.49 | $16.36 | 20422 |
| 2023-04-28 | 16.53 | $16.56 | 29800 |
| 2023-04-27 | 16.51 | $16.45 | 61500 |
| 2023-04-26 | 16.53 | $16.49 | 45601 |
| 2023-04-25 | 16.54 | $16.57 | 47000 |
| 2023-04-24 | 16.53 | $16.47 | 23900 |
| 2023-04-21 | 16.54 | $16.47 | 68500 |
| 2023-04-20 | 16.55 | $16.47 | 41142 |
| 2023-04-19 | 16.57 | $16.42 | 30500 |
| 2023-04-18 | 16.60 | $16.49 | 36000 |
| 2023-04-17 | 16.62 | $16.47 | 37300 |
| 2023-04-14 | 16.65 | $16.54 | 30215 |
| 2023-04-13 | 16.66 | $16.58 | 111139 |
| 2023-04-12 | 16.66 | $16.55 | 75131 |
| 2023-04-11 | 16.67 | $16.57 | 44500 |
| 2023-04-10 | 16.66 | $16.57 | 23400 |
| 2023-04-06 | 16.66 | $16.66 | 112100 |
| 2023-04-05 | 16.62 | $16.66 | 50300 |
| 2023-04-04 | 16.57 | $16.62 | 43900 |
| 2023-04-03 | 16.52 | $16.61 | 31800 |
| 2023-03-31 | 16.46 | $16.49 | 85047 |
| 2023-03-30 | 16.42 | $16.38 | 33410 |
| 2023-03-29 | 16.41 | $16.36 | 86200 |
| 2023-03-28 | 16.40 | $16.32 | 28312 |
| 2023-03-27 | 16.40 | $16.36 | 30100 |
| 2023-03-24 | 16.38 | $16.52 | 53919 |
| 2023-03-23 | 16.31 | $16.43 | 68500 |
| 2023-03-22 | 16.25 | $16.35 | 53200 |
| 2023-03-21 | 16.20 | $16.25 | 28400 |
| 2023-03-20 | 16.18 | $16.22 | 18033 |
| 2023-03-17 | 16.15 | $16.34 | 22300 |
| 2023-03-16 | 16.09 | $16.21 | 73100 |
| 2023-03-15 | 16.05 | $16.28 | 148600 |
| 2023-03-14 | 15.97 | $16.12 | 71644 |
| 2023-03-13 | 15.94 | $16.20 | 49900 |
| 2023-03-10 | 15.87 | $16.07 | 85628 |
| 2023-03-09 | 15.84 | $15.92 | 29901 |
| 2023-03-08 | 15.84 | $15.91 | 58200 |
| 2023-03-07 | 15.85 | $15.95 | 54048 |
| 2023-03-06 | 15.86 | $15.98 | 72305 |
| 2023-03-03 | 15.85 | $16.00 | 57806 |
| 2023-03-02 | 15.85 | $15.88 | 214931 |
| 2023-03-01 | 15.88 | $15.89 | 493700 |
| 2023-02-28 | 15.92 | $15.98 | 102300 |
| 2023-02-27 | 15.94 | $15.99 | 332900 |
| 2023-02-24 | 15.97 | $15.98 | 34300 |
| 2023-02-23 | 16.01 | $16.05 | 114026 |
| 2023-02-22 | 16.04 | $15.96 | 49543 |
| 2023-02-21 | 16.11 | $15.95 | 38100 |
| 2023-02-17 | 16.20 | $16.17 | 44507 |
| 2023-02-16 | 16.24 | $16.14 | 34600 |
| 2023-02-15 | 16.29 | $16.21 | 37000 |
| 2023-02-14 | 16.34 | $16.27 | 95324 |
| 2023-02-13 | 16.39 | $16.30 | 27900 |
| 2023-02-10 | 16.43 | $16.25 | 101701 |
| 2023-02-09 | 16.50 | $16.37 | 87600 |
| 2023-02-08 | 16.54 | $16.42 | 185149 |
| 2023-02-07 | 16.58 | $16.41 | 138045 |
| 2023-02-06 | 16.63 | $16.46 | 65640 |
| 2023-02-03 | 16.68 | $16.59 | 76300 |
| 2023-02-02 | 16.69 | $16.75 | 36900 |
| 2023-02-01 | 16.65 | $16.74 | 55530 |
| 2023-01-31 | 16.61 | $16.60 | 45908 |
| 2023-01-30 | 16.60 | $16.47 | 159418 |
| 2023-01-27 | 16.63 | $16.55 | 163725 |
| 2023-01-26 | 16.63 | $16.57 | 54600 |
| 2023-01-25 | 16.63 | $16.59 | 51900 |
| 2023-01-24 | 16.62 | $16.58 | 48138 |
| 2023-01-23 | 16.61 | $16.51 | 44600 |
| 2023-01-20 | 16.62 | $16.59 | 61100 |
| 2023-01-19 | 16.60 | $16.67 | 60000 |
| 2023-01-18 | 16.55 | $16.68 | 76208 |
| 2023-01-17 | 16.49 | $16.52 | 32245 |
| 2023-01-13 | 16.46 | $16.58 | 14231 |
| 2023-01-12 | 16.40 | $16.63 | 75500 |
| 2023-01-11 | 16.31 | $16.47 | 103444 |
| 2023-01-10 | 16.26 | $16.39 | 138010 |
| 2023-01-09 | 16.22 | $16.43 | 130806 |
| 2023-01-06 | 16.15 | $16.37 | 34900 |
| 2023-01-05 | 16.09 | $16.18 | 74614 |
| 2023-01-04 | 16.08 | $16.18 | 27400 |
| 2023-01-03 | 16.06 | $16.09 | 12330 |
| 2022-12-30 | 16.07 | $15.97 | 70000 |
| 2022-12-29 | 16.12 | $16.05 | 21830 |
| 2022-12-28 | 16.16 | $15.99 | 79100 |
| 2022-12-27 | 16.23 | $16.02 | 494000 |
| 2022-12-23 | 16.30 | $16.16 | 62833 |
| 2022-12-22 | 16.34 | $16.20 | 37500 |
| 2022-12-21 | 16.38 | $16.20 | 57526 |
| 2022-12-20 | 16.42 | $16.14 | 103742 |
| 2022-12-19 | 16.50 | $16.26 | 93203 |
| 2022-12-16 | 16.54 | $16.45 | 29836 |
| 2022-12-15 | 16.53 | $16.48 | 36334 |
| 2022-12-14 | 16.51 | $16.47 | 140700 |
| 2022-12-13 | 16.49 | $16.42 | 50732 |
| 2022-12-12 | 16.47 | $16.30 | 26200 |
| 2022-12-09 | 16.48 | $16.33 | 18922 |
| 2022-12-08 | 16.48 | $16.41 | 55428 |
| 2022-12-07 | 16.45 | $16.44 | 26500 |
| 2022-12-06 | 16.40 | $16.33 | 138046 |
| 2022-12-05 | 16.38 | $16.28 | 58300 |
| 2022-12-02 | 16.36 | $16.40 | 72600 |
| 2022-12-01 | 16.29 | $16.35 | 572221 |
| 2022-11-30 | 16.22 | $16.18 | 40100 |
| 2022-11-29 | 16.19 | $16.00 | 26902 |
| 2022-11-28 | 16.20 | $16.08 | 103000 |
| 2022-11-25 | 16.19 | $16.16 | 5700 |
| 2022-11-23 | 16.15 | $16.17 | 57500 |
| 2022-11-22 | 16.09 | $16.04 | 22536 |
| 2022-11-21 | 16.06 | $15.93 | 34400 |
| 2022-11-18 | 16.05 | $16.01 | 24100 |
| 2022-11-17 | 16.00 | $16.02 | 53627 |
| 2022-11-16 | 15.95 | $16.10 | 14600 |
| 2022-11-15 | 15.85 | $16.02 | 151017 |
| 2022-11-14 | 15.76 | $15.85 | 20402 |
| 2022-11-11 | 15.69 | $15.92 | 15300 |
| 2022-11-10 | 15.59 | $15.90 | 47600 |
| 2022-11-09 | 15.47 | $15.48 | 87419 |
| 2022-11-08 | 15.46 | $15.49 | 30505 |
| 2022-11-07 | 15.45 | $15.43 | 25800 |
| 2022-11-04 | 15.45 | $15.46 | 41000 |
| 2022-11-03 | 15.44 | $15.43 | 46844 |
| 2022-11-02 | 15.44 | $15.48 | 60000 |
| 2022-11-01 | 15.43 | $15.52 | 48511 |
| 2022-10-31 | 15.40 | $15.49 | 52400 |
| 2022-10-28 | 15.37 | $15.54 | 37600 |
| 2022-10-27 | 15.33 | $15.53 | 49200 |
| 2022-10-26 | 15.28 | $15.46 | 70000 |
| 2022-10-25 | 15.24 | $15.41 | 55000 |
| 2022-10-24 | 15.21 | $15.22 | 62200 |
| 2022-10-21 | 15.24 | $15.27 | 677010 |
| 2022-10-20 | 15.27 | $15.20 | 30300 |
| 2022-10-19 | 15.32 | $15.30 | 45000 |
| 2022-10-18 | 15.36 | $15.50 | 50600 |
| 2022-10-17 | 15.35 | $15.42 | 48927 |
| 2022-10-14 | 15.36 | $15.35 | 53249 |
| 2022-10-13 | 15.40 | $15.48 | 155400 |
| 2022-10-12 | 15.42 | $15.43 | 45900 |
| 2022-10-11 | 15.45 | $15.46 | 9409 |
| 2022-10-10 | 15.49 | $15.45 | 48500 |
| 2022-10-07 | 15.54 | $15.56 | 17900 |
| 2022-10-06 | 15.57 | $15.68 | 19100 |
| 2022-10-05 | 15.57 | $15.74 | 57000 |
| 2022-10-04 | 15.55 | $15.87 | 69700 |
| 2022-10-03 | 15.50 | $15.78 | 277800 |
| 2022-09-30 | 15.47 | $15.54 | 34242 |
| 2022-09-29 | 15.51 | $15.54 | 36500 |
| 2022-09-28 | 15.56 | $15.69 | 61400 |
| 2022-09-27 | 15.59 | $15.38 | 14641 |
| 2022-09-26 | 15.72 | $15.53 | 24616 |
| 2022-09-23 | 15.84 | $15.79 | 65200 |
| 2022-09-22 | 15.90 | $15.82 | 130347 |
| 2022-09-21 | 15.98 | $16.00 | 43607 |
| 2022-09-20 | 16.02 | $15.98 | 14000 |
| 2022-09-19 | 16.07 | $16.11 | 14901 |
| 2022-09-16 | 16.10 | $16.17 | 51700 |
| 2022-09-15 | 16.13 | $16.14 | 22600 |
| 2022-09-14 | 16.16 | $16.24 | 13136 |
| 2022-09-13 | 16.18 | $16.21 | 1.8M |
| 2022-09-12 | 16.22 | $16.30 | 62049 |
| 2022-09-09 | 16.24 | $16.33 | 11209 |
| 2022-09-08 | 16.25 | $16.31 | 11000 |
| 2022-09-07 | 16.28 | $16.34 | 8000 |
| 2022-09-06 | 16.31 | $16.20 | 21537 |
| 2022-09-02 | 16.39 | $16.37 | 15600 |
| 2022-09-01 | 16.44 | $16.31 | 15600 |
| 2022-08-31 | 16.52 | $16.38 | 32300 |
| 2022-08-30 | 16.60 | $16.51 | 46105 |
| 2022-08-29 | 16.65 | $16.55 | 29242 |
| 2022-08-26 | 16.71 | $16.63 | 17708 |
| 2022-08-25 | 16.76 | $16.77 | 11727 |
| 2022-08-24 | 16.77 | $16.59 | 19500 |
| 2022-08-23 | 16.84 | $16.65 | 9500 |
| 2022-08-22 | 16.91 | $16.64 | 25231 |
| 2022-08-19 | 17.00 | $16.80 | 10232 |
| 2022-08-18 | 17.05 | $16.94 | 14300 |
| 2022-08-17 | 17.07 | $16.93 | 31823 |
| 2022-08-16 | 17.10 | $17.05 | 13015 |
| 2022-08-15 | 17.10 | $17.10 | 4527 |
| 2022-08-12 | 17.07 | $17.05 | 17932 |
| 2022-08-11 | 17.05 | $16.93 | 14700 |
| 2022-08-10 | 17.07 | $16.99 | 27700 |
| 2022-08-09 | 17.07 | $16.91 | 9446 |
| 2022-08-08 | 17.09 | $16.95 | 18600 |
| 2022-08-05 | 17.10 | $16.91 | 6600 |
| 2022-08-04 | 17.13 | $17.12 | 78400 |
| 2022-08-03 | 17.09 | $17.05 | 28908 |
| 2022-08-02 | 17.06 | $16.90 | 13700 |
| 2022-08-01 | 17.07 | $17.12 | 18800 |
| 2022-07-29 | 17.01 | $17.11 | 12400 |
| 2022-07-28 | 16.93 | $17.07 | 12300 |
| 2022-07-27 | 16.85 | $16.89 | 11209 |
| 2022-07-26 | 16.81 | $16.79 | 14306 |
| 2022-07-25 | 16.79 | $16.81 | 18500 |
| 2022-07-22 | 16.75 | $16.88 | 23712 |
| 2022-07-21 | 16.68 | $16.78 | 63312 |
| 2022-07-20 | 16.63 | $16.59 | 35115 |
| 2022-07-19 | 16.63 | $16.59 | 130000 |
| 2022-07-18 | 16.62 | $16.56 | 17644 |
| 2022-07-15 | 16.63 | $16.68 | 7300 |
| 2022-07-14 | 16.59 | $16.59 | 28513 |
| 2022-07-13 | 16.58 | $16.68 | 27533 |
| 2022-07-12 | 16.53 | $16.58 | 16900 |
| 2022-07-11 | 16.50 | $16.52 | 13000 |
| 2022-07-08 | 16.48 | $16.48 | 134000 |
| 2022-07-07 | 16.48 | $16.52 | 28544 |
| 2022-07-06 | 16.46 | $16.54 | 26400 |
| 2022-07-05 | 16.43 | $16.65 | 23800 |
| 2022-07-01 | 16.36 | $16.64 | 10026 |
| 2022-06-30 | 16.28 | $16.44 | 17600 |
| 2022-06-29 | 16.25 | $16.33 | 7300 |
| 2022-06-28 | 16.25 | $16.28 | 17200 |
| 2022-06-27 | 16.26 | $16.30 | 20335 |
| 2022-06-24 | 16.27 | $16.40 | 28900 |
| 2022-06-23 | 16.26 | $16.40 | 31720 |
| 2022-06-22 | 16.25 | $16.31 | 23000 |
| 2022-06-21 | 16.26 | $16.22 | 20611 |
| 2022-06-17 | 16.31 | $16.36 | 279200 |
| 2022-06-16 | 16.33 | $16.29 | 13900 |
| 2022-06-15 | 16.38 | $16.33 | 26528 |
| 2022-06-14 | 16.43 | $16.04 | 12223 |
| 2022-06-13 | 16.59 | $16.15 | 14219 |
| 2022-06-10 | 16.74 | $16.50 | 27500 |
| 2022-06-09 | 16.82 | $16.65 | 11001 |
| 2022-06-08 | 16.87 | $16.77 | 9346 |
| 2022-06-07 | 16.89 | $16.81 | 14300 |
| 2022-06-06 | 16.90 | $16.74 | 10900 |
| 2022-06-03 | 16.94 | $16.83 | 15500 |
| 2022-06-02 | 16.96 | $16.89 | 12000 |
| 2022-06-01 | 16.96 | $16.86 | 12113 |
| 2022-05-31 | 16.97 | $16.95 | 21735 |
| 2022-05-27 | 16.95 | $17.10 | 24443 |
| 2022-05-26 | 16.88 | $17.04 | 18048 |
| 2022-05-25 | 16.81 | $17.00 | 149300 |
| 2022-05-24 | 16.74 | $16.89 | 20500 |
| 2022-05-23 | 16.70 | $16.71 | 31829 |
| 2022-05-20 | 16.70 | $16.81 | 11500 |
| 2022-05-19 | 16.67 | $16.78 | 40028 |
| 2022-05-18 | 16.64 | $16.67 | 20201 |
| 2022-05-17 | 16.65 | $16.65 | 28800 |
| 2022-05-16 | 16.66 | $16.78 | 26000 |
| 2022-05-13 | 16.64 | $16.70 | 38500 |
| 2022-05-12 | 16.64 | $16.80 | 23400 |
| 2022-05-11 | 16.62 | $16.75 | 31900 |
| 2022-05-10 | 16.61 | $16.71 | 13300 |
| 2022-05-09 | 16.61 | $16.65 | 16600 |
| 2022-05-06 | 16.63 | $16.58 | 25420 |
| 2022-05-05 | 16.68 | $16.69 | 58717 |
| 2022-05-04 | 16.72 | $16.90 | 16400 |
| 2022-05-03 | 16.70 | $16.75 | 22300 |
| 2022-05-02 | 16.72 | $16.72 | 20122 |
| 2022-04-29 | 16.77 | $16.77 | 7100 |
| 2022-04-28 | 16.81 | $16.87 | 4600 |
| 2022-04-27 | 16.84 | $16.90 | 60814 |
| 2022-04-26 | 16.86 | $17.02 | 15100 |
| 2022-04-25 | 16.86 | $16.98 | 49000 |
| 2022-04-22 | 16.87 | $16.86 | 20100 |
| 2022-04-21 | 16.93 | $16.87 | 59000 |
| 2022-04-20 | 17.00 | $17.03 | 65300 |
| 2022-04-19 | 17.05 | $16.90 | 28619 |
| 2022-04-18 | 17.14 | $17.03 | 37800 |
| 2022-04-14 | 17.22 | $17.16 | 10600 |
| 2022-04-13 | 17.28 | $17.30 | 87000 |
| 2022-04-12 | 17.32 | $17.25 | 15800 |
| 2022-04-11 | 17.38 | $17.18 | 14232 |
| 2022-04-08 | 17.47 | $17.30 | 21700 |
| 2022-04-07 | 17.56 | $17.44 | 17329 |
| 2022-04-06 | 17.62 | $17.53 | 24628 |
| 2022-04-05 | 17.67 | $17.59 | 22517 |
| 2022-04-04 | 17.71 | $17.83 | 10500 |
| 2022-04-01 | 17.68 | $17.82 | 41137 |
| 2022-03-31 | 17.66 | $17.81 | 64048 |
| 2022-03-30 | 17.63 | $17.80 | 41700 |
| 2022-03-29 | 17.60 | $17.73 | 18103 |
| 2022-03-28 | 17.60 | $17.63 | 8443 |
| 2022-03-25 | 17.63 | $17.57 | 34300 |
| 2022-03-24 | 17.68 | $17.71 | 26124 |
| 2022-03-23 | 17.71 | $17.70 | 91344 |
| 2022-03-22 | 17.75 | $17.70 | 13304 |
| 2022-03-21 | 17.80 | $17.76 | 56949 |
| 2022-03-18 | 17.85 | $17.98 | 121000 |
| 2022-03-17 | 17.84 | $17.97 | 31100 |
| 2022-03-16 | 17.84 | $17.83 | 83947 |
| 2022-03-15 | 17.88 | $17.77 | 20047 |
| 2022-03-14 | 17.96 | $17.72 | 4200 |
| 2022-03-11 | 18.07 | $17.95 | 11200 |
| 2022-03-10 | 18.13 | $17.96 | 6700 |
| 2022-03-09 | 18.20 | $18.11 | 10500 |
| 2022-03-08 | 18.25 | $18.12 | 16400 |
| 2022-03-07 | 18.30 | $18.28 | 11320 |
| 2022-03-04 | 18.32 | $18.42 | 8000 |
| 2022-03-03 | 18.30 | $18.35 | 5433 |
| 2022-03-02 | 18.30 | $18.33 | 24439 |
| 2022-03-01 | 18.30 | $18.55 | 2200 |
| 2022-02-28 | 18.24 | $18.44 | 24923 |
| 2022-02-25 | 18.20 | $18.27 | 31600 |
| 2022-02-24 | 18.21 | $18.23 | 18131 |
| 2022-02-23 | 18.23 | $18.22 | 22000 |
| 2022-02-22 | 18.27 | $18.32 | 35814 |
| 2022-02-18 | 18.29 | $18.38 | 28900 |
| 2022-02-17 | 18.29 | $18.36 | 20945 |
| 2022-02-16 | 18.31 | $18.31 | 4738 |
| 2022-02-15 | 18.35 | $18.30 | 15200 |
| 2022-02-14 | 18.40 | $18.39 | 35312 |
| 2022-02-11 | 18.44 | $18.48 | 27700 |
| 2022-02-10 | 18.46 | $18.37 | 9143 |
| 2022-02-09 | 18.53 | $18.56 | 39702 |
| 2022-02-08 | 18.55 | $18.49 | 16800 |
| 2022-02-07 | 18.60 | $18.56 | 18009 |
| 2022-02-04 | 18.64 | $18.55 | 18420 |
| 2022-02-03 | 18.70 | $18.70 | 33515 |
| 2022-02-02 | 18.72 | $18.81 | 72905 |
| 2022-02-01 | 18.72 | $18.81 | 36300 |
| 2022-01-31 | 18.71 | $18.79 | 33700 |
| 2022-01-28 | 18.72 | $18.77 | 5702 |
| 2022-01-27 | 18.73 | $18.76 | 26116 |
| 2022-01-26 | 18.76 | $18.72 | 30541 |
| 2022-01-25 | 18.80 | $18.83 | 17300 |
| 2022-01-24 | 18.83 | $18.87 | 20700 |
| 2022-01-21 | 18.84 | $18.93 | 39000 |
| 2022-01-20 | 18.85 | $18.84 | 325800 |
| 2022-01-19 | 18.89 | $18.85 | 619831 |
| 2022-01-18 | 18.93 | $18.81 | 152000 |
| 2022-01-14 | 19.00 | $18.97 | 11200 |
| 2022-01-13 | 19.03 | $19.09 | 2530 |
| 2022-01-12 | 19.04 | $19.06 | 42300 |
| 2022-01-11 | 19.06 | $19.04 | 8000 |
| 2022-01-10 | 19.09 | $18.99 | 16047 |
| 2022-01-07 | 19.14 | $19.01 | 433300 |
| 2022-01-06 | 19.21 | $19.08 | 4300 |
| 2022-01-05 | 19.26 | $19.12 | 45800 |
| 2022-01-04 | 19.32 | $19.22 | 7837 |
| 2022-01-03 | 19.35 | $19.21 | 26900 |
| 2021-12-31 | 19.40 | $19.36 | 6625 |
| 2021-12-30 | 19.41 | $19.41 | 26631 |
| 2021-12-29 | 19.40 | $19.33 | 55500 |
| 2021-12-28 | 19.42 | $19.42 | 60134 |
| 2021-12-27 | 19.42 | $19.42 | 74833 |
| 2021-12-23 | 19.41 | $19.38 | 23100 |
| 2021-12-22 | 19.42 | $19.39 | 19200 |
| 2021-12-21 | 19.42 | $19.38 | 12900 |
| 2021-12-20 | 19.43 | $19.39 | 29100 |
| 2021-12-17 | 19.43 | $19.46 | 2732 |
| 2021-12-16 | 19.41 | $19.44 | 2700 |
| 2021-12-15 | 19.39 | $19.40 | 3600 |
| 2021-12-14 | 19.39 | $19.38 | 6200 |
| 2021-12-13 | 19.38 | $19.44 | 2531 |
| 2021-12-10 | 19.36 | $19.37 | 6300 |
| 2021-12-09 | 19.36 | $19.34 | 2900 |
| 2021-12-08 | 19.36 | $19.33 | 2300 |
| 2021-12-07 | 19.36 | $19.41 | 700 |
| 2021-12-06 | 19.35 | $19.39 | 6100 |
| 2021-12-03 | 19.33 | $19.47 | 117000 |
| 2021-12-02 | 19.29 | $19.36 | 2819 |
| 2021-12-01 | 19.27 | $19.34 | 19200 |
| 2021-11-30 | 19.25 | $19.34 | 2300 |
| 2021-11-29 | 19.24 | $19.30 | 3700 |
| 2021-11-26 | 19.23 | $19.27 | 1200 |
| 2021-11-24 | 19.23 | $19.15 | 10300 |
| 2021-11-23 | 19.27 | $19.13 | 2140 |
| 2021-11-22 | 19.33 | $19.21 | 7400 |
| 2021-11-19 | 19.38 | $19.40 | 6428 |
| 2021-11-18 | 19.37 | $19.35 | 3900 |
| 2021-11-17 | 19.39 | $19.34 | 22800 |
| 2021-11-16 | 19.40 | $19.28 | 36702 |
| 2021-11-15 | 19.44 | $19.31 | 9200 |
| 2021-11-12 | 19.49 | $19.41 | 7906 |
| 2021-11-11 | 19.50 | $19.40 | 25000 |
| 2021-11-10 | 19.53 | $19.46 | 7600 |
| 2021-11-09 | 19.54 | $19.61 | 13100 |
| 2021-11-08 | 19.50 | $19.57 | 9500 |
| 2021-11-05 | 19.47 | $19.62 | 24235 |
| 2021-11-04 | 19.42 | $19.51 | 4724 |
| 2021-11-03 | 19.38 | $19.43 | 4030 |
| 2021-11-02 | 19.37 | $19.44 | 2231 |
| 2021-11-01 | 19.35 | $19.40 | 7300 |
| 2021-10-29 | 19.35 | $19.43 | 8700 |
| 2021-10-28 | 19.33 | $19.42 | 13435 |
| 2021-10-27 | 19.31 | $19.46 | 2300 |
| 2021-10-26 | 19.28 | $19.36 | 38600 |
| 2021-10-25 | 19.27 | $19.32 | 18426 |
| 2021-10-22 | 19.28 | $19.29 | 7439 |
| 2021-10-21 | 19.30 | $19.25 | 6209 |
| 2021-10-20 | 19.33 | $19.31 | 5423 |
| 2021-10-19 | 19.36 | $19.33 | 3039 |
| 2021-10-18 | 19.39 | $19.40 | 500 |
| 2021-10-15 | 19.41 | $19.47 | 11300 |
| 2021-10-14 | 19.41 | $19.54 | 8315 |
| 2021-10-13 | 19.38 | $19.47 | 1014 |
| 2021-10-12 | 19.38 | $19.41 | 7700 |
| 2021-10-11 | 19.39 | $19.34 | 9800 |
| 2021-10-08 | 19.44 | $19.38 | 5300 |
| 2021-10-07 | 19.48 | $19.45 | 9020 |
| 2021-10-06 | 19.51 | $19.51 | 7123 |
| 2021-10-05 | 19.53 | $19.52 | 12739 |
| 2021-10-04 | 19.55 | $19.58 | 2000 |
| 2021-10-01 | 19.56 | $19.60 | 1900 |
| 2021-09-30 | 19.57 | $19.50 | 1533 |
| 2021-09-29 | 19.61 | $19.51 | 7210 |
| 2021-09-28 | 19.65 | $19.51 | 6200 |
| 2021-09-27 | 19.71 | $19.63 | 5400 |
| 2021-09-24 | 19.74 | $19.66 | 1700 |
| 2021-09-23 | 19.77 | $19.70 | 4536 |
| 2021-09-22 | 19.80 | $19.81 | 1400 |
| 2021-09-21 | 19.79 | $19.79 | 4100 |
| 2021-09-20 | 19.79 | $19.79 | 9500 |
| 2021-09-17 | 19.80 | $19.76 | 3600 |
| 2021-09-16 | 19.81 | $19.80 | 5841 |
| 2021-09-15 | 19.81 | $19.83 | 5300 |
| 2021-09-14 | 19.80 | $19.86 | 7049 |
| 2021-09-13 | 19.78 | $19.82 | 3000 |
| 2021-09-10 | 19.76 | $19.77 | 18337 |
| 2021-09-09 | 19.76 | $19.83 | 1630 |
| 2021-09-08 | 19.75 | $19.75 | 1700 |
| 2021-09-07 | 19.75 | $19.70 | 3100 |
| 2021-09-03 | 19.77 | $19.78 | 1233 |
| 2021-09-02 | 19.77 | $19.82 | 8900 |
| 2021-09-01 | 19.75 | $19.80 | 1143 |
| 2021-08-31 | 19.74 | $19.78 | 1200 |
| 2021-08-30 | 19.74 | $19.81 | 14100 |
| 2021-08-27 | 19.72 | $19.76 | 4100 |
| 2021-08-26 | 19.72 | $19.68 | 15445 |
| 2021-08-25 | 19.74 | $19.68 | 3800 |
| 2021-08-24 | 19.77 | $19.75 | 2700 |
| 2021-08-23 | 19.78 | $19.79 | 3216 |
| 2021-08-20 | 19.78 | $19.80 | 7700 |
| 2021-08-19 | 19.78 | $19.81 | 5519 |
| 2021-08-18 | 19.78 | $19.77 | 19141 |
| 2021-08-17 | 19.79 | $19.81 | 1700 |
| 2021-08-16 | 19.78 | $19.84 | 1700 |
| 2021-08-13 | 19.77 | $19.80 | 3700 |
| 2021-08-12 | 19.77 | $19.70 | 5116 |
| 2021-08-11 | 19.79 | $19.70 | 133 |
| 2021-08-10 | 19.83 | $19.67 | 500 |
| 2021-08-09 | 19.88 | $19.71 | 900 |
| 2021-08-06 | 19.93 | $19.77 | 5306 |
| 2021-08-05 | 19.97 | $19.95 | 2784 |
| 2021-08-04 | 19.96 | $19.95 | 1600 |
| 2021-08-03 | 19.95 | $19.97 | 3123 |
| 2021-08-02 | 19.93 | $19.97 | 6646 |
| 2021-07-30 | 19.90 | $19.90 | 4340 |
| 2021-07-29 | 19.88 | $19.86 | 3500 |
| 2021-07-28 | 19.88 | $19.89 | 1000 |
| 2021-07-27 | 19.86 | $19.86 | 700 |
| 2021-07-26 | 19.85 | $19.81 | 2500 |
| 2021-07-23 | 19.85 | $19.82 | 800 |
| 2021-07-22 | 19.85 | $19.78 | 100 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
41.29
2026-07-20
Close Price
$16.54
Vol: 693727
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.84
Average
48.47
Maximum
73.14
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 41.29 | $16.54 | 693727 |
| 2026-07-17 | 48.35 | $16.63 | 992700 |
| 2026-07-16 | 48.35 | $16.63 | 623000 |
| 2026-07-15 | 49.19 | $16.64 | 618755 |
| 2026-07-14 | 45.59 | $16.60 | 371500 |
| 2026-07-13 | 40.58 | $16.55 | 950200 |
| 2026-07-10 | 44.47 | $16.60 | 636800 |
| 2026-07-09 | 46.15 | $16.62 | 792934 |
| 2026-07-08 | 44.14 | $16.60 | 1.5M |
| 2026-07-07 | 44.94 | $16.61 | 413800 |
| 2026-07-06 | 50.07 | $16.67 | 590300 |
| 2026-07-02 | 49.15 | $16.66 | 291000 |
| 2026-07-01 | 46.34 | $16.63 | 520825 |
| 2026-06-30 | 48.02 | $16.65 | 447348 |
| 2026-06-29 | 50.65 | $16.68 | 775300 |
| 2026-06-26 | 49.78 | $16.67 | 514847 |
| 2026-06-25 | 48.04 | $16.65 | 444200 |
| 2026-06-24 | 47.17 | $16.64 | 991135 |
| 2026-06-23 | 43.58 | $16.60 | 418700 |
| 2026-06-22 | 42.66 | $16.59 | 311600 |
| 2026-06-18 | 48.73 | $16.67 | 405337 |
| 2026-06-17 | 45.01 | $16.63 | 745413 |
| 2026-06-16 | 52.20 | $16.71 | 433213 |
| 2026-06-15 | 51.28 | $16.70 | 2.2M |
| 2026-06-12 | 49.42 | $16.68 | 679503 |
| 2026-06-11 | 51.28 | $16.70 | 613245 |
| 2026-06-10 | 44.31 | $16.63 | 662312 |
| 2026-06-09 | 45.19 | $16.64 | 611600 |
| 2026-06-08 | 41.92 | $16.61 | 338300 |
| 2026-06-05 | 41.92 | $16.61 | 653100 |
| 2026-06-04 | 46.98 | $16.67 | 679500 |
| 2026-06-03 | 45.95 | $16.66 | 661206 |
| 2026-06-02 | 47.72 | $16.68 | 1.9M |
| 2026-06-01 | 46.74 | $16.67 | 361600 |
| 2026-05-29 | 47.58 | $16.68 | 393946 |
| 2026-05-28 | 46.67 | $16.67 | 540200 |
| 2026-05-27 | 43.89 | $16.64 | 724700 |
| 2026-05-26 | 44.63 | $16.65 | 629800 |
| 2026-05-22 | 39.82 | $16.60 | 881239 |
| 2026-05-21 | 39.82 | $16.60 | 576500 |
| 2026-05-20 | 39.82 | $16.60 | 881820 |
| 2026-05-19 | 33.92 | $16.54 | 1.2M |
| 2026-05-18 | 35.58 | $16.57 | 594600 |
| 2026-05-15 | 40.60 | $16.65 | 474234 |
| 2026-05-14 | 44.32 | $16.70 | 438200 |
| 2026-05-13 | 45.91 | $16.72 | 464412 |
| 2026-05-12 | 44.00 | $16.70 | 606326 |
| 2026-05-11 | 47.17 | $16.74 | 442449 |
| 2026-05-08 | 48.84 | $16.76 | 571342 |
| 2026-05-07 | 46.12 | $16.73 | 368900 |
| 2026-05-06 | 49.46 | $16.77 | 509600 |
| 2026-05-05 | 43.65 | $16.71 | 301846 |
| 2026-05-04 | 42.60 | $16.70 | 614529 |
| 2026-05-01 | 44.98 | $16.73 | 678200 |
| 2026-04-30 | 44.98 | $16.73 | 564615 |
| 2026-04-29 | 41.02 | $16.69 | 748800 |
| 2026-04-28 | 44.85 | $16.74 | 333634 |
| 2026-04-27 | 46.50 | $16.76 | 1.0M |
| 2026-04-24 | 47.33 | $16.77 | 549200 |
| 2026-04-23 | 45.49 | $16.75 | 1.1M |
| 2026-04-22 | 47.05 | $16.77 | 557900 |
| 2026-04-21 | 47.05 | $16.77 | 643419 |
| 2026-04-20 | 50.16 | $16.81 | 637110 |
| 2026-04-17 | 54.44 | $16.86 | 558100 |
| 2026-04-16 | 51.28 | $16.82 | 473499 |
| 2026-04-15 | 52.14 | $16.83 | 837629 |
| 2026-04-14 | 53.86 | $16.85 | 387500 |
| 2026-04-13 | 51.59 | $16.82 | 362418 |
| 2026-04-10 | 47.51 | $16.77 | 427533 |
| 2026-04-09 | 49.91 | $16.80 | 515600 |
| 2026-04-08 | 49.09 | $16.79 | 717116 |
| 2026-04-07 | 46.62 | $16.76 | 786635 |
| 2026-04-06 | 44.04 | $16.73 | 712148 |
| 2026-04-02 | 45.43 | $16.75 | 536100 |
| 2026-04-01 | 43.74 | $16.73 | 649200 |
| 2026-03-31 | 42.90 | $16.72 | 861539 |
| 2026-03-30 | 36.62 | $16.65 | 571000 |
| 2026-03-27 | 31.50 | $16.60 | 556500 |
| 2026-03-26 | 30.43 | $16.59 | 474900 |
| 2026-03-25 | 35.11 | $16.68 | 632800 |
| 2026-03-24 | 30.61 | $16.64 | 586800 |
| 2026-03-23 | 33.36 | $16.69 | 931100 |
| 2026-03-20 | 33.36 | $16.69 | 811700 |
| 2026-03-19 | 39.05 | $16.78 | 903700 |
| 2026-03-18 | 36.77 | $16.76 | 900900 |
| 2026-03-17 | 42.00 | $16.83 | 502300 |
| 2026-03-16 | 34.41 | $16.77 | 857900 |
| 2026-03-13 | 30.07 | $16.74 | 538332 |
| 2026-03-12 | 30.71 | $16.75 | 645300 |
| 2026-03-11 | 37.60 | $16.84 | 661029 |
| 2026-03-10 | 42.64 | $16.89 | 789200 |
| 2026-03-09 | 46.18 | $16.92 | 934700 |
| 2026-03-06 | 43.20 | $16.90 | 386800 |
| 2026-03-05 | 45.60 | $16.92 | 817500 |
| 2026-03-04 | 48.14 | $16.94 | 653500 |
| 2026-03-03 | 49.45 | $16.95 | 655400 |
| 2026-03-02 | 49.45 | $16.95 | 663234 |
| 2026-02-27 | 57.98 | $17.01 | 625612 |
| 2026-02-26 | 54.23 | $16.98 | 600742 |
| 2026-02-25 | 52.89 | $16.97 | 330700 |
| 2026-02-24 | 55.99 | $16.99 | 468600 |
| 2026-02-23 | 57.59 | $17.00 | 486715 |
| 2026-02-20 | 62.70 | $17.03 | 642500 |
| 2026-02-19 | 61.62 | $17.02 | 465016 |
| 2026-02-18 | 61.62 | $17.02 | 341817 |
| 2026-02-17 | 61.62 | $17.02 | 737400 |
| 2026-02-13 | 61.62 | $17.02 | 356231 |
| 2026-02-12 | 58.71 | $16.99 | 724100 |
| 2026-02-11 | 54.31 | $16.95 | 762800 |
| 2026-02-10 | 57.20 | $16.97 | 420000 |
| 2026-02-09 | 56.09 | $16.96 | 774700 |
| 2026-02-06 | 53.81 | $16.94 | 616100 |
| 2026-02-05 | 55.17 | $16.95 | 613900 |
| 2026-02-04 | 47.62 | $16.89 | 667800 |
| 2026-02-03 | 47.62 | $16.89 | 597400 |
| 2026-02-02 | 48.86 | $16.90 | 573200 |
| 2026-01-30 | 51.40 | $16.92 | 442527 |
| 2026-01-29 | 48.87 | $16.90 | 554300 |
| 2026-01-28 | 46.22 | $16.88 | 729628 |
| 2026-01-27 | 46.22 | $16.88 | 948944 |
| 2026-01-26 | 44.93 | $16.87 | 503200 |
| 2026-01-23 | 44.93 | $16.87 | 948500 |
| 2026-01-22 | 43.72 | $16.86 | 1.2M |
| 2026-01-21 | 43.72 | $16.86 | 646200 |
| 2026-01-20 | 40.13 | $16.83 | 494934 |
| 2026-01-16 | 49.03 | $16.92 | 874300 |
| 2026-01-15 | 50.20 | $16.93 | 606900 |
| 2026-01-14 | 53.88 | $16.96 | 616834 |
| 2026-01-13 | 51.64 | $16.94 | 661100 |
| 2026-01-12 | 48.03 | $16.91 | 569500 |
| 2026-01-09 | 49.19 | $16.92 | 943707 |
| 2026-01-08 | 48.00 | $16.91 | 1.0M |
| 2026-01-07 | 51.45 | $16.94 | 1.0M |
| 2026-01-06 | 51.45 | $16.94 | 1.4M |
| 2026-01-05 | 52.58 | $16.95 | 1.8M |
| 2026-01-02 | 49.40 | $16.92 | 974700 |
| 2025-12-31 | 49.40 | $16.92 | 896200 |
| 2025-12-30 | 52.58 | $16.95 | 1.2M |
| 2025-12-29 | 53.68 | $16.96 | 886600 |
| 2025-12-26 | 51.77 | $16.94 | 694800 |
| 2025-12-24 | 49.80 | $16.92 | 419400 |
| 2025-12-23 | 45.59 | $16.88 | 2.1M |
| 2025-12-22 | 46.52 | $16.89 | 1.3M |
| 2025-12-19 | 53.80 | $16.96 | 1.6M |
| 2025-12-18 | 56.18 | $16.98 | 3.4M |
| 2025-12-17 | 52.15 | $16.94 | 654428 |
| 2025-12-16 | 52.15 | $16.94 | 667700 |
| 2025-12-15 | 50.08 | $16.92 | 2.4M |
| 2025-12-12 | 47.93 | $16.90 | 2.5M |
| 2025-12-11 | 52.19 | $16.94 | 2.3M |
| 2025-12-10 | 52.19 | $16.94 | 644200 |
| 2025-12-09 | 44.39 | $16.87 | 960041 |
| 2025-12-08 | 47.55 | $16.90 | 492100 |
| 2025-12-05 | 48.64 | $16.91 | 452500 |
| 2025-12-04 | 49.73 | $16.92 | 546000 |
| 2025-12-03 | 53.12 | $16.95 | 629800 |
| 2025-12-02 | 49.88 | $16.92 | 704519 |
| 2025-12-01 | 49.88 | $16.92 | 878200 |
| 2025-11-28 | 53.20 | $16.95 | 697800 |
| 2025-11-26 | 54.35 | $16.96 | 489700 |
| 2025-11-25 | 52.40 | $16.94 | 648541 |
| 2025-11-24 | 48.19 | $16.90 | 1.4M |
| 2025-11-21 | 56.49 | $16.97 | 599509 |
| 2025-11-20 | 50.73 | $16.92 | 702500 |
| 2025-11-19 | 48.13 | $16.90 | 581102 |
| 2025-11-18 | 48.13 | $16.90 | 549218 |
| 2025-11-17 | 45.52 | $16.88 | 484700 |
| 2025-11-14 | 44.19 | $16.87 | 599316 |
| 2025-11-13 | 45.24 | $16.88 | 482200 |
| 2025-11-12 | 50.99 | $16.93 | 571640 |
| 2025-11-11 | 52.25 | $16.94 | 2.3M |
| 2025-11-10 | 47.30 | $16.90 | 382608 |
| 2025-11-07 | 48.49 | $16.91 | 381526 |
| 2025-11-06 | 47.23 | $16.90 | 645300 |
| 2025-11-05 | 40.24 | $16.85 | 676915 |
| 2025-11-04 | 43.53 | $16.88 | 920200 |
| 2025-11-03 | 42.03 | $16.87 | 1.9M |
| 2025-10-31 | 44.26 | $16.89 | 354829 |
| 2025-10-30 | 44.26 | $16.89 | 519141 |
| 2025-10-29 | 47.68 | $16.92 | 481100 |
| 2025-10-28 | 54.34 | $16.97 | 418737 |
| 2025-10-27 | 54.34 | $16.97 | 373900 |
| 2025-10-24 | 54.34 | $16.97 | 378904 |
| 2025-10-23 | 53.22 | $16.96 | 386638 |
| 2025-10-22 | 54.49 | $16.97 | 527000 |
| 2025-10-21 | 54.49 | $16.97 | 308885 |
| 2025-10-20 | 55.69 | $16.98 | 266500 |
| 2025-10-17 | 59.42 | $17.01 | 317031 |
| 2025-10-16 | 60.71 | $17.02 | 407200 |
| 2025-10-15 | 58.12 | $16.99 | 360300 |
| 2025-10-14 | 58.12 | $16.99 | 483823 |
| 2025-10-13 | 55.48 | $16.96 | 366128 |
| 2025-10-10 | 51.61 | $16.92 | 738135 |
| 2025-10-09 | 50.59 | $16.91 | 445123 |
| 2025-10-08 | 51.63 | $16.92 | 369200 |
| 2025-10-07 | 52.65 | $16.93 | 519500 |
| 2025-10-06 | 51.74 | $16.92 | 399500 |
| 2025-10-03 | 53.69 | $16.94 | 608934 |
| 2025-10-02 | 55.69 | $16.96 | 425012 |
| 2025-10-01 | 54.89 | $16.95 | 350526 |
| 2025-09-30 | 50.68 | $16.90 | 514200 |
| 2025-09-29 | 49.79 | $16.89 | 447600 |
| 2025-09-26 | 48.91 | $16.88 | 1.1M |
| 2025-09-25 | 46.23 | $16.85 | 491935 |
| 2025-09-24 | 49.52 | $16.89 | 318731 |
| 2025-09-23 | 53.11 | $16.93 | 423745 |
| 2025-09-22 | 51.44 | $16.91 | 453640 |
| 2025-09-19 | 61.92 | $17.01 | 275946 |
| 2025-09-18 | 60.39 | $16.99 | 438941 |
| 2025-09-17 | 60.39 | $16.99 | 642700 |
| 2025-09-16 | 65.12 | $17.03 | 758018 |
| 2025-09-15 | 65.12 | $17.03 | 521229 |
| 2025-09-12 | 62.47 | $16.99 | 1.0M |
| 2025-09-11 | 64.81 | $17.01 | 489700 |
| 2025-09-10 | 63.51 | $16.99 | 629300 |
| 2025-09-09 | 62.86 | $16.98 | 1.0M |
| 2025-09-08 | 65.07 | $17.00 | 544600 |
| 2025-09-05 | 64.48 | $16.99 | 371500 |
| 2025-09-04 | 62.02 | $16.95 | 601200 |
| 2025-09-03 | 58.63 | $16.90 | 447948 |
| 2025-09-02 | 56.41 | $16.87 | 356100 |
| 2025-08-29 | 57.39 | $16.88 | 445000 |
| 2025-08-28 | 57.39 | $16.88 | 420500 |
| 2025-08-27 | 58.30 | $16.89 | 1.1M |
| 2025-08-26 | 56.33 | $16.86 | 483500 |
| 2025-08-25 | 53.55 | $16.82 | 525038 |
| 2025-08-22 | 56.09 | $16.85 | 718500 |
| 2025-08-21 | 49.21 | $16.76 | 928900 |
| 2025-08-20 | 53.65 | $16.81 | 390329 |
| 2025-08-19 | 53.65 | $16.81 | 330025 |
| 2025-08-18 | 52.09 | $16.79 | 473729 |
| 2025-08-15 | 59.72 | $16.87 | 199000 |
| 2025-08-14 | 59.72 | $16.87 | 448600 |
| 2025-08-13 | 62.84 | $16.90 | 388700 |
| 2025-08-12 | 59.49 | $16.85 | 747841 |
| 2025-08-11 | 58.06 | $16.83 | 388614 |
| 2025-08-08 | 57.34 | $16.82 | 440729 |
| 2025-08-07 | 60.28 | $16.85 | 376004 |
| 2025-08-06 | 61.28 | $16.86 | 272116 |
| 2025-08-05 | 60.66 | $16.85 | 421247 |
| 2025-08-04 | 62.55 | $16.87 | 532900 |
| 2025-08-01 | 61.41 | $16.85 | 1.8M |
| 2025-07-31 | 52.42 | $16.72 | 378812 |
| 2025-07-30 | 51.60 | $16.71 | 497400 |
| 2025-07-29 | 55.23 | $16.75 | 423422 |
| 2025-07-28 | 51.15 | $16.70 | 382700 |
| 2025-07-25 | 52.05 | $16.71 | 898800 |
| 2025-07-24 | 49.51 | $16.68 | 454844 |
| 2025-07-23 | 53.07 | $16.72 | 257600 |
| 2025-07-22 | 55.93 | $16.75 | 272100 |
| 2025-07-21 | 53.55 | $16.72 | 235048 |
| 2025-07-18 | 57.49 | $16.76 | 341700 |
| 2025-07-17 | 54.30 | $16.72 | 380347 |
| 2025-07-16 | 53.47 | $16.71 | 418100 |
| 2025-07-15 | 50.02 | $16.67 | 854800 |
| 2025-07-14 | 53.81 | $16.71 | 251911 |
| 2025-07-11 | 53.81 | $16.71 | 333700 |
| 2025-07-10 | 56.71 | $16.74 | 1.3M |
| 2025-07-09 | 56.71 | $16.74 | 200230 |
| 2025-07-08 | 52.89 | $16.69 | 215600 |
| 2025-07-07 | 54.73 | $16.71 | 312700 |
| 2025-07-03 | 57.58 | $16.74 | 354600 |
| 2025-07-02 | 59.54 | $16.76 | 307721 |
| 2025-07-01 | 60.53 | $16.77 | 369912 |
| 2025-06-30 | 61.49 | $16.78 | 992720 |
| 2025-06-27 | 59.66 | $16.75 | 272405 |
| 2025-06-26 | 60.57 | $16.76 | 349303 |
| 2025-06-25 | 58.14 | $16.72 | 231300 |
| 2025-06-24 | 58.14 | $16.72 | 413100 |
| 2025-06-23 | 55.68 | $16.68 | 359500 |
| 2025-06-20 | 57.28 | $16.70 | 423500 |
| 2025-06-18 | 55.45 | $16.67 | 468200 |
| 2025-06-17 | 55.45 | $16.67 | 309646 |
| 2025-06-16 | 54.28 | $16.65 | 257915 |
| 2025-06-13 | 53.70 | $16.64 | 321600 |
| 2025-06-12 | 57.14 | $16.69 | 343300 |
| 2025-06-11 | 55.52 | $16.66 | 507300 |
| 2025-06-10 | 52.06 | $16.60 | 297335 |
| 2025-06-09 | 51.46 | $16.59 | 338200 |
| 2025-06-06 | 49.67 | $16.56 | 589012 |
| 2025-06-05 | 53.41 | $16.62 | 404900 |
| 2025-06-04 | 57.52 | $16.68 | 217928 |
| 2025-06-03 | 53.56 | $16.61 | 205003 |
| 2025-06-02 | 54.24 | $16.62 | 491000 |
| 2025-05-30 | 55.60 | $16.64 | 228219 |
| 2025-05-29 | 52.80 | $16.59 | 238402 |
| 2025-05-28 | 50.42 | $16.55 | 259100 |
| 2025-05-27 | 52.30 | $16.58 | 362800 |
| 2025-05-23 | 48.01 | $16.51 | 283720 |
| 2025-05-22 | 48.01 | $16.51 | 445200 |
| 2025-05-21 | 45.49 | $16.47 | 265100 |
| 2025-05-20 | 50.11 | $16.55 | 538723 |
| 2025-05-19 | 50.73 | $16.56 | 428800 |
| 2025-05-16 | 53.20 | $16.60 | 280800 |
| 2025-05-15 | 52.65 | $16.59 | 330609 |
| 2025-05-14 | 48.03 | $16.51 | 251200 |
| 2025-05-13 | 50.36 | $16.55 | 264900 |
| 2025-05-12 | 49.19 | $16.53 | 291700 |
| 2025-05-09 | 50.90 | $16.56 | 189205 |
| 2025-05-08 | 50.90 | $16.56 | 236800 |
| 2025-05-07 | 53.72 | $16.61 | 178053 |
| 2025-05-06 | 52.73 | $16.59 | 274200 |
| 2025-05-05 | 51.74 | $16.57 | 279961 |
| 2025-05-02 | 51.26 | $16.56 | 295918 |
| 2025-05-01 | 53.82 | $16.61 | 427100 |
| 2025-04-30 | 55.94 | $16.65 | 315000 |
| 2025-04-29 | 56.46 | $16.66 | 391300 |
| 2025-04-28 | 55.67 | $16.64 | 283728 |
| 2025-04-25 | 54.07 | $16.60 | 525310 |
| 2025-04-24 | 52.03 | $16.55 | 229085 |
| 2025-04-23 | 46.59 | $16.43 | 375100 |
| 2025-04-22 | 46.59 | $16.43 | 472600 |
| 2025-04-21 | 45.67 | $16.41 | 496608 |
| 2025-04-17 | 51.61 | $16.55 | 386134 |
| 2025-04-16 | 50.30 | $16.52 | 473847 |
| 2025-04-15 | 48.06 | $16.47 | 906800 |
| 2025-04-14 | 45.73 | $16.42 | 370600 |
| 2025-04-11 | 40.13 | $16.31 | 291200 |
| 2025-04-10 | 42.40 | $16.37 | 519900 |
| 2025-04-09 | 49.48 | $16.53 | 419400 |
| 2025-04-08 | 42.01 | $16.40 | 462300 |
| 2025-04-07 | 47.67 | $16.51 | 757200 |
| 2025-04-04 | 56.97 | $16.65 | 301718 |
| 2025-04-03 | 61.88 | $16.71 | 494920 |
| 2025-04-02 | 57.21 | $16.63 | 279800 |
| 2025-04-01 | 57.21 | $16.63 | 299800 |
| 2025-03-31 | 54.70 | $16.59 | 686444 |
| 2025-03-28 | 55.47 | $16.60 | 300709 |
| 2025-03-27 | 50.13 | $16.52 | 400836 |
| 2025-03-26 | 50.13 | $16.52 | 465600 |
| 2025-03-25 | 52.25 | $16.55 | 278140 |
| 2025-03-24 | 50.25 | $16.52 | 269900 |
| 2025-03-21 | 58.84 | $16.63 | 292252 |
| 2025-03-20 | 58.84 | $16.63 | 435500 |
| 2025-03-19 | 57.65 | $16.61 | 420642 |
| 2025-03-18 | 53.86 | $16.55 | 434600 |
| 2025-03-17 | 51.80 | $16.52 | 245801 |
| 2025-03-14 | 50.41 | $16.50 | 299343 |
| 2025-03-13 | 52.58 | $16.53 | 596100 |
| 2025-03-12 | 49.84 | $16.49 | 415800 |
| 2025-03-11 | 52.73 | $16.53 | 776300 |
| 2025-03-10 | 57.49 | $16.59 | 1.4M |
| 2025-03-07 | 54.22 | $16.54 | 368505 |
| 2025-03-06 | 55.02 | $16.55 | 585732 |
| 2025-03-05 | 57.45 | $16.58 | 459508 |
| 2025-03-04 | 60.85 | $16.62 | 610800 |
| 2025-03-03 | 62.61 | $16.64 | 453800 |
| 2025-02-28 | 61.01 | $16.61 | 710010 |
| 2025-02-27 | 58.16 | $16.56 | 612800 |
| 2025-02-26 | 58.98 | $16.57 | 354900 |
| 2025-02-25 | 58.42 | $16.56 | 458808 |
| 2025-02-24 | 53.64 | $16.48 | 372039 |
| 2025-02-21 | 56.74 | $16.52 | 405809 |
| 2025-02-20 | 53.56 | $16.47 | 521400 |
| 2025-02-19 | 51.53 | $16.44 | 1.4M |
| 2025-02-18 | 50.84 | $16.43 | 806411 |
| 2025-02-14 | 54.48 | $16.48 | 286511 |
| 2025-02-13 | 50.44 | $16.42 | 444500 |
| 2025-02-12 | 44.16 | $16.34 | 709240 |
| 2025-02-11 | 50.20 | $16.42 | 452300 |
| 2025-02-10 | 51.03 | $16.43 | 323034 |
| 2025-02-07 | 50.25 | $16.42 | 438700 |
| 2025-02-06 | 54.37 | $16.47 | 1.0M |
| 2025-02-05 | 57.03 | $16.50 | 753300 |
| 2025-02-04 | 53.42 | $16.45 | 658613 |
| 2025-02-03 | 50.24 | $16.41 | 1.0M |
| 2025-01-31 | 51.07 | $16.42 | 327340 |
| 2025-01-30 | 51.88 | $16.43 | 501045 |
| 2025-01-29 | 50.38 | $16.41 | 580700 |
| 2025-01-28 | 51.14 | $16.42 | 509400 |
| 2025-01-27 | 51.14 | $16.42 | 345119 |
| 2025-01-24 | 45.20 | $16.34 | 419400 |
| 2025-01-23 | 43.57 | $16.32 | 588247 |
| 2025-01-22 | 43.57 | $16.32 | 573000 |
| 2025-01-21 | 45.39 | $16.35 | 807100 |
| 2025-01-17 | 47.28 | $16.38 | 593100 |
| 2025-01-16 | 47.28 | $16.38 | 1.0M |
| 2025-01-15 | 44.51 | $16.34 | 926100 |
| 2025-01-14 | 32.75 | $16.20 | 474435 |
| 2025-01-13 | 32.75 | $16.20 | 757700 |
| 2025-01-10 | 33.67 | $16.22 | 919824 |
| 2025-01-08 | 39.46 | $16.33 | 1.1M |
| 2025-01-07 | 37.61 | $16.31 | 895610 |
| 2025-01-06 | 39.32 | $16.34 | 496445 |
| 2025-01-03 | 39.90 | $16.35 | 701337 |
| 2025-01-02 | 41.64 | $16.38 | 936400 |
| 2024-12-31 | 40.82 | $16.37 | 323700 |
| 2024-12-30 | 41.93 | $16.39 | 706100 |
| 2024-12-27 | 37.03 | $16.33 | 3.4M |
| 2024-12-26 | 38.58 | $16.36 | 1.2M |
| 2024-12-24 | 36.04 | $16.33 | 244912 |
| 2024-12-23 | 35.19 | $16.32 | 3.1M |
| 2024-12-20 | 39.69 | $16.41 | 1.2M |
| 2024-12-19 | 36.25 | $16.37 | 1.3M |
| 2024-12-18 | 36.75 | $16.38 | 3.3M |
| 2024-12-17 | 45.70 | $16.53 | 648600 |
| 2024-12-16 | 46.41 | $16.54 | 408900 |
| 2024-12-13 | 45.60 | $16.53 | 260500 |
| 2024-12-12 | 49.13 | $16.58 | 400000 |
| 2024-12-11 | 53.02 | $16.63 | 385547 |
| 2024-12-10 | 53.83 | $16.64 | 557300 |
| 2024-12-09 | 54.62 | $16.65 | 310030 |
| 2024-12-06 | 56.20 | $16.67 | 287600 |
| 2024-12-05 | 52.28 | $16.61 | 290746 |
| 2024-12-04 | 53.80 | $16.63 | 344138 |
| 2024-12-03 | 51.09 | $16.59 | 1.3M |
| 2024-12-02 | 52.56 | $16.61 | 296800 |
| 2024-11-29 | 51.90 | $16.60 | 67100 |
| 2024-11-27 | 48.53 | $16.55 | 324500 |
| 2024-11-26 | 44.86 | $16.50 | 450917 |
| 2024-11-25 | 46.11 | $16.52 | 209114 |
| 2024-11-22 | 36.93 | $16.41 | 269600 |
| 2024-11-21 | 36.93 | $16.41 | 453135 |
| 2024-11-20 | 37.45 | $16.42 | 301900 |
| 2024-11-19 | 38.49 | $16.44 | 374812 |
| 2024-11-18 | 36.83 | $16.42 | 404700 |
| 2024-11-15 | 38.82 | $16.46 | 442800 |
| 2024-11-14 | 37.20 | $16.44 | 394100 |
| 2024-11-13 | 38.66 | $16.47 | 481631 |
| 2024-11-12 | 38.66 | $16.47 | 270000 |
| 2024-11-11 | 42.12 | $16.54 | 327228 |
| 2024-11-08 | 43.72 | $16.57 | 343118 |
| 2024-11-07 | 44.25 | $16.58 | 384500 |
| 2024-11-06 | 34.42 | $16.45 | 302538 |
| 2024-11-05 | 38.37 | $16.53 | 620702 |
| 2024-11-04 | 36.64 | $16.51 | 196011 |
| 2024-11-01 | 31.14 | $16.45 | 318900 |
| 2024-10-31 | 32.95 | $16.49 | 232700 |
| 2024-10-30 | 33.41 | $16.50 | 213600 |
| 2024-10-29 | 36.32 | $16.56 | 199223 |
| 2024-10-28 | 34.51 | $16.54 | 261100 |
| 2024-10-25 | 34.98 | $16.55 | 181700 |
| 2024-10-24 | 36.40 | $16.58 | 252800 |
| 2024-10-23 | 34.73 | $16.56 | 470334 |
| 2024-10-22 | 37.04 | $16.61 | 245000 |
| 2024-10-21 | 36.23 | $16.60 | 188343 |
| 2024-10-18 | 44.98 | $16.76 | 215600 |
| 2024-10-17 | 44.18 | $16.75 | 224116 |
| 2024-10-16 | 48.18 | $16.81 | 369734 |
| 2024-10-15 | 45.85 | $16.78 | 336700 |
| 2024-10-14 | 43.44 | $16.75 | 305400 |
| 2024-10-11 | 44.06 | $16.76 | 145900 |
| 2024-10-10 | 42.50 | $16.74 | 350900 |
| 2024-10-09 | 42.50 | $16.74 | 287941 |
| 2024-10-08 | 44.17 | $16.77 | 840200 |
| 2024-10-07 | 42.01 | $16.74 | 465700 |
| 2024-10-04 | 44.76 | $16.79 | 295627 |
| 2024-10-03 | 52.61 | $16.91 | 295600 |
| 2024-10-02 | 58.27 | $16.98 | 267504 |
| 2024-10-01 | 59.14 | $16.99 | 285538 |
| 2024-09-30 | 56.70 | $16.95 | 344000 |
| 2024-09-27 | 59.22 | $16.98 | 226200 |
| 2024-09-26 | 55.46 | $16.92 | 329100 |
| 2024-09-25 | 57.12 | $16.94 | 201200 |
| 2024-09-24 | 61.52 | $16.99 | 293727 |
| 2024-09-23 | 59.76 | $16.96 | 210026 |
| 2024-09-20 | 68.75 | $17.05 | 1.0M |
| 2024-09-19 | 67.18 | $17.02 | 249445 |
| 2024-09-18 | 67.18 | $17.02 | 478345 |
| 2024-09-17 | 70.36 | $17.05 | 250300 |
| 2024-09-16 | 70.36 | $17.05 | 236549 |
| 2024-09-13 | 69.49 | $17.03 | 464232 |
| 2024-09-12 | 68.16 | $17.00 | 235900 |
| 2024-09-11 | 67.72 | $16.99 | 335500 |
| 2024-09-10 | 69.57 | $17.01 | 204533 |
| 2024-09-09 | 67.46 | $16.96 | 455800 |
| 2024-09-06 | 66.58 | $16.94 | 677612 |
| 2024-09-05 | 66.14 | $16.93 | 275349 |
| 2024-09-04 | 65.28 | $16.91 | 492000 |
| 2024-09-03 | 61.58 | $16.83 | 607810 |
| 2024-08-30 | 59.53 | $16.79 | 402900 |
| 2024-08-29 | 61.08 | $16.81 | 355000 |
| 2024-08-28 | 61.84 | $16.82 | 289749 |
| 2024-08-27 | 62.59 | $16.83 | 1.6M |
| 2024-08-26 | 62.16 | $16.82 | 321300 |
| 2024-08-23 | 63.55 | $16.84 | 313000 |
| 2024-08-22 | 59.68 | $16.75 | 1.4M |
| 2024-08-21 | 63.22 | $16.80 | 235300 |
| 2024-08-20 | 61.03 | $16.75 | 303000 |
| 2024-08-19 | 59.65 | $16.72 | 213800 |
| 2024-08-16 | 63.18 | $16.77 | 200000 |
| 2024-08-15 | 61.89 | $16.74 | 239807 |
| 2024-08-14 | 66.29 | $16.80 | 261100 |
| 2024-08-13 | 65.11 | $16.77 | 297600 |
| 2024-08-12 | 62.19 | $16.70 | 116300 |
| 2024-08-09 | 60.85 | $16.67 | 437749 |
| 2024-08-08 | 59.49 | $16.64 | 223100 |
| 2024-08-07 | 60.15 | $16.65 | 199815 |
| 2024-08-06 | 62.12 | $16.68 | 270142 |
| 2024-08-05 | 67.74 | $16.76 | 242900 |
| 2024-08-02 | 69.99 | $16.79 | 163900 |
| 2024-08-01 | 65.23 | $16.66 | 288209 |
| 2024-07-31 | 62.63 | $16.60 | 255100 |
| 2024-07-30 | 58.17 | $16.51 | 508614 |
| 2024-07-29 | 57.63 | $16.50 | 281200 |
| 2024-07-26 | 56.58 | $16.48 | 371447 |
| 2024-07-25 | 52.67 | $16.41 | 316900 |
| 2024-07-24 | 51.49 | $16.39 | 272000 |
| 2024-07-23 | 53.39 | $16.42 | 156842 |
| 2024-07-22 | 52.84 | $16.41 | 161200 |
| 2024-07-19 | 56.67 | $16.47 | 128017 |
| 2024-07-18 | 59.40 | $16.51 | 227619 |
| 2024-07-17 | 62.24 | $16.55 | 201200 |
| 2024-07-16 | 62.24 | $16.55 | 222224 |
| 2024-07-15 | 60.54 | $16.51 | 672602 |
| 2024-07-12 | 63.25 | $16.55 | 222600 |
| 2024-07-11 | 61.19 | $16.50 | 345801 |
| 2024-07-10 | 57.56 | $16.42 | 276600 |
| 2024-07-09 | 56.09 | $16.39 | 166100 |
| 2024-07-08 | 57.35 | $16.41 | 231400 |
| 2024-07-05 | 57.96 | $16.42 | 200846 |
| 2024-07-03 | 53.72 | $16.33 | 178726 |
| 2024-07-02 | 49.99 | $16.26 | 113600 |
| 2024-07-01 | 45.85 | $16.19 | 215300 |
| 2024-06-28 | 49.77 | $16.26 | 271037 |
| 2024-06-27 | 51.56 | $16.29 | 111900 |
| 2024-06-26 | 49.25 | $16.25 | 254600 |
| 2024-06-25 | 53.50 | $16.32 | 142600 |
| 2024-06-24 | 53.50 | $16.32 | 826600 |
| 2024-06-21 | 56.65 | $16.37 | 303000 |
| 2024-06-20 | 57.29 | $16.38 | 226514 |
| 2024-06-18 | 59.20 | $16.41 | 1.1M |
| 2024-06-17 | 56.44 | $16.35 | 149537 |
| 2024-06-14 | 58.97 | $16.39 | 164830 |
| 2024-06-13 | 60.25 | $16.41 | 88500 |
| 2024-06-12 | 57.63 | $16.35 | 229200 |
| 2024-06-11 | 53.76 | $16.27 | 152100 |
| 2024-06-10 | 51.11 | $16.22 | 165006 |
| 2024-06-07 | 51.67 | $16.23 | 220600 |
| 2024-06-06 | 59.09 | $16.35 | 71900 |
| 2024-06-05 | 58.62 | $16.34 | 280117 |
| 2024-06-04 | 56.73 | $16.30 | 93935 |
| 2024-06-03 | 54.25 | $16.25 | 204703 |
| 2024-05-31 | 49.88 | $16.17 | 197600 |
| 2024-05-30 | 46.23 | $16.11 | 121700 |
| 2024-05-29 | 42.22 | $16.05 | 117341 |
| 2024-05-28 | 44.87 | $16.10 | 150637 |
| 2024-05-24 | 47.71 | $16.15 | 226924 |
| 2024-05-23 | 46.42 | $16.13 | 136602 |
| 2024-05-22 | 49.30 | $16.18 | 268827 |
| 2024-05-21 | 51.75 | $16.22 | 166800 |
| 2024-05-20 | 49.98 | $16.19 | 144212 |
| 2024-05-17 | 55.09 | $16.27 | 257401 |
| 2024-05-16 | 56.46 | $16.29 | 372032 |
| 2024-05-15 | 59.26 | $16.33 | 160100 |
| 2024-05-14 | 53.19 | $16.22 | 132814 |
| 2024-05-13 | 51.32 | $16.19 | 169828 |
| 2024-05-10 | 50.69 | $16.18 | 302600 |
| 2024-05-09 | 53.30 | $16.22 | 186000 |
| 2024-05-08 | 52.72 | $16.21 | 207700 |
| 2024-05-07 | 53.34 | $16.22 | 165227 |
| 2024-05-06 | 53.34 | $16.22 | 219300 |
| 2024-05-03 | 53.34 | $16.22 | 183405 |
| 2024-05-02 | 48.05 | $16.12 | 672324 |
| 2024-05-01 | 42.47 | $16.03 | 251000 |
| 2024-04-30 | 37.51 | $15.96 | 265300 |
| 2024-04-29 | 40.85 | $16.03 | 478900 |
| 2024-04-26 | 37.04 | $15.98 | 254619 |
| 2024-04-25 | 34.64 | $15.95 | 433039 |
| 2024-04-24 | 36.40 | $15.99 | 171800 |
| 2024-04-23 | 38.24 | $16.03 | 271830 |
| 2024-04-22 | 35.93 | $16.00 | 276700 |
| 2024-04-19 | 36.80 | $16.02 | 180528 |
| 2024-04-18 | 36.07 | $16.01 | 193500 |
| 2024-04-17 | 37.74 | $16.05 | 247221 |
| 2024-04-16 | 33.33 | $15.99 | 147530 |
| 2024-04-15 | 34.49 | $16.02 | 183800 |
| 2024-04-12 | 38.29 | $16.11 | 210300 |
| 2024-04-11 | 36.82 | $16.09 | 188200 |
| 2024-04-10 | 36.82 | $16.09 | 350733 |
| 2024-04-09 | 45.65 | $16.27 | 151000 |
| 2024-04-08 | 42.75 | $16.23 | 131000 |
| 2024-04-05 | 45.04 | $16.27 | 148916 |
| 2024-04-04 | 47.44 | $16.31 | 207900 |
| 2024-04-03 | 46.77 | $16.30 | 105613 |
| 2024-04-02 | 45.43 | $16.28 | 346600 |
| 2024-04-01 | 45.98 | $16.29 | 182329 |
| 2024-03-28 | 51.91 | $16.39 | 196042 |
| 2024-03-27 | 53.22 | $16.41 | 171228 |
| 2024-03-26 | 49.61 | $16.35 | 199624 |
| 2024-03-25 | 49.61 | $16.35 | 194000 |
| 2024-03-22 | 52.02 | $16.39 | 208016 |
| 2024-03-21 | 49.08 | $16.34 | 230600 |
| 2024-03-20 | 49.08 | $16.34 | 143532 |
| 2024-03-19 | 46.09 | $16.29 | 168700 |
| 2024-03-18 | 42.23 | $16.23 | 110000 |
| 2024-03-15 | 45.87 | $16.30 | 131310 |
| 2024-03-14 | 46.97 | $16.32 | 154900 |
| 2024-03-13 | 53.01 | $16.42 | 131608 |
| 2024-03-12 | 53.66 | $16.43 | 179900 |
| 2024-03-11 | 55.62 | $16.46 | 143900 |
| 2024-03-08 | 57.62 | $16.49 | 125607 |
| 2024-03-07 | 56.12 | $16.46 | 197442 |
| 2024-03-06 | 53.52 | $16.41 | 249628 |
| 2024-03-05 | 52.99 | $16.40 | 241820 |
| 2024-03-04 | 49.73 | $16.34 | 161816 |
| 2024-03-01 | 50.85 | $16.36 | 177000 |
| 2024-02-29 | 45.63 | $16.27 | 186600 |
| 2024-02-28 | 44.38 | $16.25 | 383706 |
| 2024-02-27 | 42.50 | $16.22 | 151438 |
| 2024-02-26 | 43.43 | $16.24 | 239408 |
| 2024-02-23 | 44.83 | $16.27 | 355700 |
| 2024-02-22 | 44.26 | $16.26 | 320500 |
| 2024-02-21 | 44.70 | $16.27 | 282635 |
| 2024-02-20 | 45.12 | $16.28 | 269811 |
| 2024-02-16 | 45.95 | $16.30 | 1.3M |
| 2024-02-15 | 48.03 | $16.35 | 318400 |
| 2024-02-14 | 45.69 | $16.30 | 166800 |
| 2024-02-13 | 43.76 | $16.26 | 175937 |
| 2024-02-12 | 49.62 | $16.40 | 127500 |
| 2024-02-09 | 48.21 | $16.37 | 186245 |
| 2024-02-08 | 48.64 | $16.38 | 126606 |
| 2024-02-07 | 51.72 | $16.45 | 206505 |
| 2024-02-06 | 52.63 | $16.47 | 399905 |
| 2024-02-05 | 49.25 | $16.39 | 291101 |
| 2024-02-02 | 54.31 | $16.50 | 182040 |
| 2024-02-01 | 60.77 | $16.62 | 261600 |
| 2024-01-31 | 57.57 | $16.54 | 375642 |
| 2024-01-30 | 54.49 | $16.47 | 200449 |
| 2024-01-29 | 55.58 | $16.49 | 126719 |
| 2024-01-26 | 52.40 | $16.42 | 161200 |
| 2024-01-25 | 53.98 | $16.45 | 168410 |
| 2024-01-24 | 50.18 | $16.37 | 185930 |
| 2024-01-23 | 51.70 | $16.40 | 1.7M |
| 2024-01-22 | 53.23 | $16.43 | 321710 |
| 2024-01-19 | 54.25 | $16.45 | 164019 |
| 2024-01-18 | 54.74 | $16.46 | 271121 |
| 2024-01-17 | 55.71 | $16.48 | 234800 |
| 2024-01-16 | 58.16 | $16.53 | 231547 |
| 2024-01-12 | 65.85 | $16.67 | 904200 |
| 2024-01-11 | 63.56 | $16.60 | 258043 |
| 2024-01-10 | 59.91 | $16.50 | 262208 |
| 2024-01-09 | 61.08 | $16.52 | 732500 |
| 2024-01-08 | 59.59 | $16.48 | 187614 |
| 2024-01-05 | 58.06 | $16.44 | 190300 |
| 2024-01-04 | 60.78 | $16.49 | 382818 |
| 2024-01-03 | 63.03 | $16.53 | 330900 |
| 2024-01-02 | 64.15 | $16.55 | 166936 |
| 2023-12-29 | 69.45 | $16.64 | 102800 |
| 2023-12-28 | 70.69 | $16.66 | 219927 |
| 2023-12-27 | 72.52 | $16.69 | 1.4M |
| 2023-12-26 | 70.06 | $16.59 | 1.3M |
| 2023-12-22 | 69.01 | $16.55 | 323948 |
| 2023-12-21 | 69.01 | $16.55 | 437400 |
| 2023-12-20 | 69.01 | $16.55 | 499900 |
| 2023-12-19 | 67.53 | $16.49 | 308300 |
| 2023-12-18 | 66.79 | $16.46 | 249317 |
| 2023-12-15 | 72.05 | $16.56 | 207100 |
| 2023-12-14 | 73.14 | $16.58 | 414900 |
| 2023-12-13 | 70.59 | $16.46 | 261230 |
| 2023-12-12 | 65.40 | $16.26 | 237636 |
| 2023-12-11 | 63.57 | $16.20 | 522200 |
| 2023-12-08 | 63.57 | $16.20 | 409300 |
| 2023-12-07 | 67.32 | $16.27 | 966900 |
| 2023-12-06 | 67.32 | $16.27 | 319820 |
| 2023-12-05 | 66.30 | $16.23 | 164200 |
| 2023-12-04 | 64.16 | $16.15 | 272845 |
| 2023-12-01 | 67.20 | $16.21 | 386900 |
| 2023-11-30 | 63.95 | $16.09 | 130321 |
| 2023-11-29 | 66.56 | $16.14 | 124100 |
| 2023-11-28 | 64.05 | $16.05 | 102919 |
| 2023-11-27 | 62.26 | $15.99 | 166300 |
| 2023-11-24 | 59.37 | $15.90 | 117000 |
| 2023-11-22 | 61.87 | $15.95 | 169632 |
| 2023-11-21 | 60.61 | $15.91 | 382112 |
| 2023-11-20 | 60.30 | $15.90 | 169600 |
| 2023-11-17 | 61.69 | $15.93 | 319100 |
| 2023-11-16 | 60.54 | $15.89 | 375100 |
| 2023-11-15 | 57.83 | $15.80 | 177311 |
| 2023-11-14 | 60.92 | $15.87 | 207300 |
| 2023-11-13 | 53.50 | $15.65 | 106000 |
| 2023-11-10 | 53.50 | $15.65 | 89700 |
| 2023-11-09 | 52.00 | $15.61 | 102800 |
| 2023-11-08 | 56.30 | $15.71 | 177800 |
| 2023-11-07 | 55.25 | $15.68 | 112731 |
| 2023-11-06 | 51.94 | $15.59 | 117000 |
| 2023-11-03 | 54.94 | $15.66 | 180539 |
| 2023-11-02 | 51.93 | $15.58 | 288313 |
| 2023-11-01 | 46.86 | $15.46 | 610219 |
| 2023-10-31 | 38.67 | $15.30 | 171131 |
| 2023-10-30 | 38.67 | $15.30 | 110216 |
| 2023-10-27 | 39.36 | $15.32 | 94346 |
| 2023-10-26 | 40.03 | $15.34 | 204325 |
| 2023-10-25 | 35.86 | $15.26 | 162936 |
| 2023-10-24 | 39.09 | $15.36 | 331800 |
| 2023-10-23 | 36.93 | $15.32 | 420211 |
| 2023-10-20 | 35.30 | $15.29 | 97115 |
| 2023-10-19 | 33.11 | $15.25 | 1.1M |
| 2023-10-18 | 34.50 | $15.30 | 149400 |
| 2023-10-17 | 37.16 | $15.39 | 100005 |
| 2023-10-16 | 41.19 | $15.51 | 116000 |
| 2023-10-13 | 43.82 | $15.58 | 77518 |
| 2023-10-12 | 40.19 | $15.51 | 98535 |
| 2023-10-11 | 44.05 | $15.61 | 71000 |
| 2023-10-10 | 41.93 | $15.57 | 137900 |
| 2023-10-09 | 42.31 | $15.58 | 332400 |
| 2023-10-06 | 32.40 | $15.41 | 130300 |
| 2023-10-05 | 34.03 | $15.46 | 98835 |
| 2023-10-04 | 33.39 | $15.45 | 104322 |
| 2023-10-03 | 27.39 | $15.36 | 90417 |
| 2023-10-02 | 30.92 | $15.48 | 266821 |
| 2023-09-29 | 34.43 | $15.58 | 99544 |
| 2023-09-28 | 34.81 | $15.59 | 64500 |
| 2023-09-27 | 32.72 | $15.56 | 435200 |
| 2023-09-26 | 35.22 | $15.63 | 110400 |
| 2023-09-25 | 35.97 | $15.65 | 85328 |
| 2023-09-22 | 40.01 | $15.75 | 55400 |
| 2023-09-21 | 35.17 | $15.68 | 72829 |
| 2023-09-20 | 39.98 | $15.79 | 63700 |
| 2023-09-19 | 39.98 | $15.79 | 127700 |
| 2023-09-18 | 41.86 | $15.83 | 83300 |
| 2023-09-15 | 44.34 | $15.88 | 58836 |
| 2023-09-14 | 45.36 | $15.90 | 62222 |
| 2023-09-13 | 45.36 | $15.90 | 255603 |
| 2023-09-12 | 44.79 | $15.89 | 52700 |
| 2023-09-11 | 44.79 | $15.89 | 43200 |
| 2023-09-08 | 45.65 | $15.91 | 42600 |
| 2023-09-07 | 45.65 | $15.91 | 123400 |
| 2023-09-06 | 42.65 | $15.85 | 78300 |
| 2023-09-05 | 44.20 | $15.89 | 68200 |
| 2023-09-01 | 47.90 | $15.98 | 59448 |
| 2023-08-31 | 49.65 | $16.02 | 184100 |
| 2023-08-30 | 49.65 | $16.02 | 69700 |
| 2023-08-29 | 50.07 | $16.03 | 77629 |
| 2023-08-28 | 45.77 | $15.93 | 37300 |
| 2023-08-25 | 43.46 | $15.88 | 54036 |
| 2023-08-24 | 43.00 | $15.87 | 172001 |
| 2023-08-23 | 45.10 | $15.93 | 73400 |
| 2023-08-22 | 37.35 | $15.77 | 106200 |
| 2023-08-21 | 35.18 | $15.73 | 386129 |
| 2023-08-18 | 40.14 | $15.88 | 263432 |
| 2023-08-17 | 37.34 | $15.83 | 51600 |
| 2023-08-16 | 38.36 | $15.86 | 67100 |
| 2023-08-15 | 40.47 | $15.92 | 316000 |
| 2023-08-14 | 41.92 | $15.96 | 35100 |
| 2023-08-11 | 42.28 | $15.97 | 107800 |
| 2023-08-10 | 44.47 | $16.03 | 86908 |
| 2023-08-09 | 48.00 | $16.12 | 71707 |
| 2023-08-08 | 47.56 | $16.11 | 646747 |
| 2023-08-07 | 45.36 | $16.06 | 60633 |
| 2023-08-04 | 46.47 | $16.09 | 31700 |
| 2023-08-03 | 39.44 | $15.94 | 52035 |
| 2023-08-02 | 42.26 | $16.02 | 78101 |
| 2023-08-01 | 44.52 | $16.08 | 74248 |
| 2023-07-31 | 49.09 | $16.19 | 261400 |
| 2023-07-28 | 47.22 | $16.15 | 58000 |
| 2023-07-27 | 44.80 | $16.10 | 175937 |
| 2023-07-26 | 50.01 | $16.22 | 113126 |
| 2023-07-25 | 48.10 | $16.18 | 43100 |
| 2023-07-24 | 48.99 | $16.20 | 72424 |
| 2023-07-21 | 52.20 | $16.27 | 69800 |
| 2023-07-20 | 51.77 | $16.26 | 60800 |
| 2023-07-19 | 55.56 | $16.34 | 83432 |
| 2023-07-18 | 53.54 | $16.29 | 40100 |
| 2023-07-17 | 51.88 | $16.25 | 62300 |
| 2023-07-14 | 51.47 | $16.24 | 56700 |
| 2023-07-13 | 54.58 | $16.31 | 97900 |
| 2023-07-12 | 50.96 | $16.22 | 117645 |
| 2023-07-11 | 44.94 | $16.09 | 89100 |
| 2023-07-10 | 41.81 | $16.03 | 63807 |
| 2023-07-07 | 38.49 | $15.97 | 67318 |
| 2023-07-06 | 37.93 | $15.96 | 40819 |
| 2023-07-05 | 43.17 | $16.10 | 116000 |
| 2023-07-03 | 47.63 | $16.20 | 15939 |
| 2023-06-30 | 47.63 | $16.20 | 57939 |
| 2023-06-29 | 44.53 | $16.14 | 40149 |
| 2023-06-28 | 49.14 | $16.24 | 54500 |
| 2023-06-27 | 45.95 | $16.18 | 50909 |
| 2023-06-26 | 47.85 | $16.22 | 42200 |
| 2023-06-23 | 46.26 | $16.19 | 135037 |
| 2023-06-22 | 44.67 | $16.16 | 58700 |
| 2023-06-21 | 47.82 | $16.23 | 80900 |
| 2023-06-20 | 47.82 | $16.23 | 82500 |
| 2023-06-16 | 48.26 | $16.24 | 97300 |
| 2023-06-15 | 50.00 | $16.28 | 119500 |
| 2023-06-14 | 43.17 | $16.14 | 299800 |
| 2023-06-13 | 43.17 | $16.14 | 61200 |
| 2023-06-12 | 46.01 | $16.21 | 51304 |
| 2023-06-09 | 43.49 | $16.16 | 137700 |
| 2023-06-08 | 45.51 | $16.21 | 185200 |
| 2023-06-07 | 41.37 | $16.13 | 246832 |
| 2023-06-06 | 46.39 | $16.25 | 49626 |
| 2023-06-05 | 46.39 | $16.25 | 43145 |
| 2023-06-02 | 46.81 | $16.26 | 55300 |
| 2023-06-01 | 49.41 | $16.32 | 36706 |
| 2023-05-31 | 46.60 | $16.26 | 52700 |
| 2023-05-30 | 44.65 | $16.22 | 39600 |
| 2023-05-26 | 38.82 | $16.11 | 36247 |
| 2023-05-25 | 37.11 | $16.08 | 84710 |
| 2023-05-24 | 39.20 | $16.14 | 61018 |
| 2023-05-23 | 40.27 | $16.17 | 67700 |
| 2023-05-22 | 39.75 | $16.16 | 135543 |
| 2023-05-19 | 41.48 | $16.21 | 47600 |
| 2023-05-18 | 42.89 | $16.25 | 49303 |
| 2023-05-17 | 44.33 | $16.29 | 115508 |
| 2023-05-16 | 45.42 | $16.32 | 29400 |
| 2023-05-15 | 48.42 | $16.40 | 184045 |
| 2023-05-12 | 50.40 | $16.45 | 75513 |
| 2023-05-11 | 53.30 | $16.52 | 21700 |
| 2023-05-10 | 51.80 | $16.48 | 40600 |
| 2023-05-09 | 48.23 | $16.39 | 85900 |
| 2023-05-08 | 47.83 | $16.38 | 57119 |
| 2023-05-05 | 51.28 | $16.47 | 36534 |
| 2023-05-04 | 54.16 | $16.54 | 15400 |
| 2023-05-03 | 54.16 | $16.54 | 29829 |
| 2023-05-02 | 53.49 | $16.52 | 58300 |
| 2023-05-01 | 47.62 | $16.36 | 20422 |
| 2023-04-28 | 56.01 | $16.56 | 29800 |
| 2023-04-27 | 51.55 | $16.45 | 61500 |
| 2023-04-26 | 53.42 | $16.49 | 45601 |
| 2023-04-25 | 57.38 | $16.57 | 47000 |
| 2023-04-24 | 53.27 | $16.47 | 23900 |
| 2023-04-21 | 53.27 | $16.47 | 68500 |
| 2023-04-20 | 53.27 | $16.47 | 41142 |
| 2023-04-19 | 51.25 | $16.42 | 30500 |
| 2023-04-18 | 54.37 | $16.49 | 36000 |
| 2023-04-17 | 53.61 | $16.47 | 37300 |
| 2023-04-14 | 56.77 | $16.54 | 30215 |
| 2023-04-13 | 58.66 | $16.58 | 111139 |
| 2023-04-12 | 57.66 | $16.55 | 75131 |
| 2023-04-11 | 58.55 | $16.57 | 44500 |
| 2023-04-10 | 58.55 | $16.57 | 23400 |
| 2023-04-06 | 62.50 | $16.66 | 112100 |
| 2023-04-05 | 62.50 | $16.66 | 50300 |
| 2023-04-04 | 61.46 | $16.62 | 43900 |
| 2023-04-03 | 61.20 | $16.61 | 31800 |
| 2023-03-31 | 58.02 | $16.49 | 85047 |
| 2023-03-30 | 54.79 | $16.38 | 33410 |
| 2023-03-29 | 54.18 | $16.36 | 86200 |
| 2023-03-28 | 52.98 | $16.32 | 28312 |
| 2023-03-27 | 54.34 | $16.36 | 30100 |
| 2023-03-24 | 60.19 | $16.52 | 53919 |
| 2023-03-23 | 57.76 | $16.43 | 68500 |
| 2023-03-22 | 55.46 | $16.35 | 53200 |
| 2023-03-21 | 52.39 | $16.25 | 28400 |
| 2023-03-20 | 51.43 | $16.22 | 18033 |
| 2023-03-17 | 55.68 | $16.34 | 22300 |
| 2023-03-16 | 51.56 | $16.21 | 73100 |
| 2023-03-15 | 54.13 | $16.28 | 148600 |
| 2023-03-14 | 48.57 | $16.12 | 71644 |
| 2023-03-13 | 51.54 | $16.20 | 49900 |
| 2023-03-10 | 46.49 | $16.07 | 85628 |
| 2023-03-09 | 39.59 | $15.92 | 29901 |
| 2023-03-08 | 39.09 | $15.91 | 58200 |
| 2023-03-07 | 40.35 | $15.95 | 54048 |
| 2023-03-06 | 41.30 | $15.98 | 72305 |
| 2023-03-03 | 41.93 | $16.00 | 57806 |
| 2023-03-02 | 36.44 | $15.88 | 214931 |
| 2023-03-01 | 36.71 | $15.89 | 493700 |
| 2023-02-28 | 39.24 | $15.98 | 102300 |
| 2023-02-27 | 39.53 | $15.99 | 332900 |
| 2023-02-24 | 39.11 | $15.98 | 34300 |
| 2023-02-23 | 41.02 | $16.05 | 114026 |
| 2023-02-22 | 37.27 | $15.96 | 49543 |
| 2023-02-21 | 36.85 | $15.95 | 38100 |
| 2023-02-17 | 42.90 | $16.17 | 44507 |
| 2023-02-16 | 41.66 | $16.14 | 34600 |
| 2023-02-15 | 43.77 | $16.21 | 37000 |
| 2023-02-14 | 45.65 | $16.27 | 95324 |
| 2023-02-13 | 46.60 | $16.30 | 27900 |
| 2023-02-10 | 44.78 | $16.25 | 101701 |
| 2023-02-09 | 48.55 | $16.37 | 87600 |
| 2023-02-08 | 50.23 | $16.42 | 185149 |
| 2023-02-07 | 49.90 | $16.41 | 138045 |
| 2023-02-06 | 51.52 | $16.46 | 65640 |
| 2023-02-03 | 56.00 | $16.59 | 76300 |
| 2023-02-02 | 62.34 | $16.75 | 36900 |
| 2023-02-01 | 62.09 | $16.74 | 55530 |
| 2023-01-31 | 58.34 | $16.60 | 45908 |
| 2023-01-30 | 54.35 | $16.47 | 159418 |
| 2023-01-27 | 57.57 | $16.55 | 163725 |
| 2023-01-26 | 58.39 | $16.57 | 54600 |
| 2023-01-25 | 59.19 | $16.59 | 51900 |
| 2023-01-24 | 58.93 | $16.58 | 48138 |
| 2023-01-23 | 57.05 | $16.51 | 44600 |
| 2023-01-20 | 60.03 | $16.59 | 61100 |
| 2023-01-19 | 63.15 | $16.67 | 60000 |
| 2023-01-18 | 63.55 | $16.68 | 76208 |
| 2023-01-17 | 59.74 | $16.52 | 32245 |
| 2023-01-13 | 62.05 | $16.58 | 14231 |
| 2023-01-12 | 64.01 | $16.63 | 75500 |
| 2023-01-11 | 60.18 | $16.47 | 103444 |
| 2023-01-10 | 58.07 | $16.39 | 138010 |
| 2023-01-09 | 59.57 | $16.43 | 130806 |
| 2023-01-06 | 58.02 | $16.37 | 34900 |
| 2023-01-05 | 52.55 | $16.18 | 74614 |
| 2023-01-04 | 52.55 | $16.18 | 27400 |
| 2023-01-03 | 49.74 | $16.09 | 12330 |
| 2022-12-30 | 45.68 | $15.97 | 70000 |
| 2022-12-29 | 48.15 | $16.05 | 21830 |
| 2022-12-28 | 46.08 | $15.99 | 79100 |
| 2022-12-27 | 46.97 | $16.02 | 494000 |
| 2022-12-23 | 51.38 | $16.16 | 62833 |
| 2022-12-22 | 52.72 | $16.20 | 37500 |
| 2022-12-21 | 52.72 | $16.20 | 57526 |
| 2022-12-20 | 50.98 | $16.14 | 103742 |
| 2022-12-19 | 54.80 | $16.26 | 93203 |
| 2022-12-16 | 61.77 | $16.45 | 29836 |
| 2022-12-15 | 62.96 | $16.48 | 36334 |
| 2022-12-14 | 62.74 | $16.47 | 140700 |
| 2022-12-13 | 61.61 | $16.42 | 50732 |
| 2022-12-12 | 58.76 | $16.30 | 26200 |
| 2022-12-09 | 59.81 | $16.33 | 18922 |
| 2022-12-08 | 62.66 | $16.41 | 55428 |
| 2022-12-07 | 63.74 | $16.44 | 26500 |
| 2022-12-06 | 61.42 | $16.33 | 138046 |
| 2022-12-05 | 60.33 | $16.28 | 58300 |
| 2022-12-02 | 64.50 | $16.40 | 72600 |
| 2022-12-01 | 63.50 | $16.35 | 572221 |
| 2022-11-30 | 59.85 | $16.18 | 40100 |
| 2022-11-29 | 55.36 | $16.00 | 26902 |
| 2022-11-28 | 58.10 | $16.08 | 103000 |
| 2022-11-25 | 60.98 | $16.16 | 5700 |
| 2022-11-23 | 61.34 | $16.17 | 57500 |
| 2022-11-22 | 58.29 | $16.04 | 22536 |
| 2022-11-21 | 55.48 | $15.93 | 34400 |
| 2022-11-18 | 58.19 | $16.01 | 24100 |
| 2022-11-17 | 58.53 | $16.02 | 53627 |
| 2022-11-16 | 61.25 | $16.10 | 14600 |
| 2022-11-15 | 59.46 | $16.02 | 151017 |
| 2022-11-14 | 55.29 | $15.85 | 20402 |
| 2022-11-11 | 57.61 | $15.92 | 15300 |
| 2022-11-10 | 57.12 | $15.90 | 47600 |
| 2022-11-09 | 44.34 | $15.48 | 87419 |
| 2022-11-08 | 44.64 | $15.49 | 30505 |
| 2022-11-07 | 42.41 | $15.43 | 25800 |
| 2022-11-04 | 43.24 | $15.46 | 41000 |
| 2022-11-03 | 42.17 | $15.43 | 46844 |
| 2022-11-02 | 43.47 | $15.48 | 60000 |
| 2022-11-01 | 44.51 | $15.52 | 48511 |
| 2022-10-31 | 43.55 | $15.49 | 52400 |
| 2022-10-28 | 44.78 | $15.54 | 37600 |
| 2022-10-27 | 44.48 | $15.53 | 49200 |
| 2022-10-26 | 42.41 | $15.46 | 70000 |
| 2022-10-25 | 40.92 | $15.41 | 55000 |
| 2022-10-24 | 34.81 | $15.22 | 62200 |
| 2022-10-21 | 35.74 | $15.27 | 677010 |
| 2022-10-20 | 33.39 | $15.20 | 30300 |
| 2022-10-19 | 35.13 | $15.30 | 45000 |
| 2022-10-18 | 39.00 | $15.50 | 50600 |
| 2022-10-17 | 36.33 | $15.42 | 48927 |
| 2022-10-14 | 33.93 | $15.35 | 53249 |
| 2022-10-13 | 36.35 | $15.48 | 155400 |
| 2022-10-12 | 34.65 | $15.43 | 45900 |
| 2022-10-11 | 35.19 | $15.46 | 9409 |
| 2022-10-10 | 34.87 | $15.45 | 48500 |
| 2022-10-07 | 36.76 | $15.56 | 17900 |
| 2022-10-06 | 38.94 | $15.68 | 19100 |
| 2022-10-05 | 40.08 | $15.74 | 57000 |
| 2022-10-04 | 42.63 | $15.87 | 69700 |
| 2022-10-03 | 40.12 | $15.78 | 277800 |
| 2022-09-30 | 32.66 | $15.54 | 34242 |
| 2022-09-29 | 32.66 | $15.54 | 36500 |
| 2022-09-28 | 35.13 | $15.69 | 61400 |
| 2022-09-27 | 23.84 | $15.38 | 14641 |
| 2022-09-26 | 25.91 | $15.53 | 24616 |
| 2022-09-23 | 30.24 | $15.79 | 65200 |
| 2022-09-22 | 30.81 | $15.82 | 130347 |
| 2022-09-21 | 34.48 | $16.00 | 43607 |
| 2022-09-20 | 33.64 | $15.98 | 14000 |
| 2022-09-19 | 36.51 | $16.11 | 14901 |
| 2022-09-16 | 37.93 | $16.17 | 51700 |
| 2022-09-15 | 36.77 | $16.14 | 22600 |
| 2022-09-14 | 39.09 | $16.24 | 13136 |
| 2022-09-13 | 37.98 | $16.21 | 1.8M |
| 2022-09-12 | 40.08 | $16.30 | 62049 |
| 2022-09-09 | 40.79 | $16.33 | 11209 |
| 2022-09-08 | 40.11 | $16.31 | 11000 |
| 2022-09-07 | 40.78 | $16.34 | 8000 |
| 2022-09-06 | 36.09 | $16.20 | 21537 |
| 2022-09-02 | 39.72 | $16.37 | 15600 |
| 2022-09-01 | 37.62 | $16.31 | 15600 |
| 2022-08-31 | 39.13 | $16.38 | 32300 |
| 2022-08-30 | 42.11 | $16.51 | 46105 |
| 2022-08-29 | 43.07 | $16.55 | 29242 |
| 2022-08-26 | 45.02 | $16.63 | 17708 |
| 2022-08-25 | 48.69 | $16.77 | 11727 |
| 2022-08-24 | 43.02 | $16.59 | 19500 |
| 2022-08-23 | 44.58 | $16.65 | 9500 |
| 2022-08-22 | 44.26 | $16.64 | 25231 |
| 2022-08-19 | 48.52 | $16.80 | 10232 |
| 2022-08-18 | 52.73 | $16.94 | 14300 |
| 2022-08-17 | 52.45 | $16.93 | 31823 |
| 2022-08-16 | 56.26 | $17.05 | 13015 |
| 2022-08-15 | 57.92 | $17.10 | 4527 |
| 2022-08-12 | 56.70 | $17.05 | 17932 |
| 2022-08-11 | 53.65 | $16.93 | 14700 |
| 2022-08-10 | 55.51 | $16.99 | 27700 |
| 2022-08-09 | 53.47 | $16.91 | 9446 |
| 2022-08-08 | 54.66 | $16.95 | 18600 |
| 2022-08-05 | 53.68 | $16.91 | 6600 |
| 2022-08-04 | 60.17 | $17.12 | 78400 |
| 2022-08-03 | 58.58 | $17.05 | 28908 |
| 2022-08-02 | 54.93 | $16.90 | 13700 |
| 2022-08-01 | 62.63 | $17.12 | 18800 |
| 2022-07-29 | 62.40 | $17.11 | 12400 |
| 2022-07-28 | 61.51 | $17.07 | 12300 |
| 2022-07-27 | 57.17 | $16.89 | 11209 |
| 2022-07-26 | 54.47 | $16.79 | 14306 |
| 2022-07-25 | 55.13 | $16.81 | 18500 |
| 2022-07-22 | 57.45 | $16.88 | 23712 |
| 2022-07-21 | 54.87 | $16.78 | 63312 |
| 2022-07-20 | 49.32 | $16.59 | 35115 |
| 2022-07-19 | 49.32 | $16.59 | 130000 |
| 2022-07-18 | 48.42 | $16.56 | 17644 |
| 2022-07-15 | 51.94 | $16.68 | 7300 |
| 2022-07-14 | 49.31 | $16.59 | 28513 |
| 2022-07-13 | 52.01 | $16.68 | 27533 |
| 2022-07-12 | 49.07 | $16.58 | 16900 |
| 2022-07-11 | 47.23 | $16.52 | 13000 |
| 2022-07-08 | 45.99 | $16.48 | 134000 |
| 2022-07-07 | 47.04 | $16.52 | 28544 |
| 2022-07-06 | 47.55 | $16.54 | 26400 |
| 2022-07-05 | 50.44 | $16.65 | 23800 |
| 2022-07-01 | 50.18 | $16.64 | 10026 |
| 2022-06-30 | 44.63 | $16.44 | 17600 |
| 2022-06-29 | 41.22 | $16.33 | 7300 |
| 2022-06-28 | 39.61 | $16.28 | 17200 |
| 2022-06-27 | 40.03 | $16.30 | 20335 |
| 2022-06-24 | 42.13 | $16.40 | 28900 |
| 2022-06-23 | 42.13 | $16.40 | 31720 |
| 2022-06-22 | 39.55 | $16.31 | 23000 |
| 2022-06-21 | 36.88 | $16.22 | 20611 |
| 2022-06-17 | 39.45 | $16.36 | 279200 |
| 2022-06-16 | 37.37 | $16.29 | 13900 |
| 2022-06-15 | 38.08 | $16.33 | 26528 |
| 2022-06-14 | 28.76 | $16.04 | 12223 |
| 2022-06-13 | 30.41 | $16.15 | 14219 |
| 2022-06-10 | 36.79 | $16.50 | 27500 |
| 2022-06-09 | 40.23 | $16.65 | 11001 |
| 2022-06-08 | 43.30 | $16.77 | 9346 |
| 2022-06-07 | 44.38 | $16.81 | 14300 |
| 2022-06-06 | 41.99 | $16.74 | 10900 |
| 2022-06-03 | 44.31 | $16.83 | 15500 |
| 2022-06-02 | 45.93 | $16.89 | 12000 |
| 2022-06-01 | 44.98 | $16.86 | 12113 |
| 2022-05-31 | 47.35 | $16.95 | 21735 |
| 2022-05-27 | 51.67 | $17.10 | 24443 |
| 2022-05-26 | 49.93 | $17.04 | 18048 |
| 2022-05-25 | 48.77 | $17.00 | 149300 |
| 2022-05-24 | 45.45 | $16.89 | 20500 |
| 2022-05-23 | 39.35 | $16.71 | 31829 |
| 2022-05-20 | 41.82 | $16.81 | 11500 |
| 2022-05-19 | 40.76 | $16.78 | 40028 |
| 2022-05-18 | 36.75 | $16.67 | 20201 |
| 2022-05-17 | 36.00 | $16.65 | 28800 |
| 2022-05-16 | 38.84 | $16.78 | 26000 |
| 2022-05-13 | 35.88 | $16.70 | 38500 |
| 2022-05-12 | 38.07 | $16.80 | 23400 |
| 2022-05-11 | 36.23 | $16.75 | 31900 |
| 2022-05-10 | 34.75 | $16.71 | 13300 |
| 2022-05-09 | 32.52 | $16.65 | 16600 |
| 2022-05-06 | 29.87 | $16.58 | 25420 |
| 2022-05-05 | 31.73 | $16.69 | 58717 |
| 2022-05-04 | 35.78 | $16.90 | 16400 |
| 2022-05-03 | 29.70 | $16.75 | 22300 |
| 2022-05-02 | 28.41 | $16.72 | 20122 |
| 2022-04-29 | 29.26 | $16.77 | 7100 |
| 2022-04-28 | 31.02 | $16.87 | 4600 |
| 2022-04-27 | 31.56 | $16.90 | 60814 |
| 2022-04-26 | 33.80 | $17.02 | 15100 |
| 2022-04-25 | 32.28 | $16.98 | 49000 |
| 2022-04-22 | 27.53 | $16.86 | 20100 |
| 2022-04-21 | 27.68 | $16.87 | 59000 |
| 2022-04-20 | 30.25 | $17.03 | 65300 |
| 2022-04-19 | 24.88 | $16.90 | 28619 |
| 2022-04-18 | 26.84 | $17.03 | 37800 |
| 2022-04-14 | 29.02 | $17.16 | 10600 |
| 2022-04-13 | 31.64 | $17.30 | 87000 |
| 2022-04-12 | 29.48 | $17.25 | 15800 |
| 2022-04-11 | 26.38 | $17.18 | 14232 |
| 2022-04-08 | 28.41 | $17.30 | 21700 |
| 2022-04-07 | 31.07 | $17.44 | 17329 |
| 2022-04-06 | 32.95 | $17.53 | 24628 |
| 2022-04-05 | 34.27 | $17.59 | 22517 |
| 2022-04-04 | 40.39 | $17.83 | 10500 |
| 2022-04-01 | 39.97 | $17.82 | 41137 |
| 2022-03-31 | 39.56 | $17.81 | 64048 |
| 2022-03-30 | 39.16 | $17.80 | 41700 |
| 2022-03-29 | 36.41 | $17.73 | 18103 |
| 2022-03-28 | 32.24 | $17.63 | 8443 |
| 2022-03-25 | 29.61 | $17.57 | 34300 |
| 2022-03-24 | 32.40 | $17.71 | 26124 |
| 2022-03-23 | 31.97 | $17.70 | 91344 |
| 2022-03-22 | 31.97 | $17.70 | 13304 |
| 2022-03-21 | 33.12 | $17.76 | 56949 |
| 2022-03-18 | 37.87 | $17.98 | 121000 |
| 2022-03-17 | 37.48 | $17.97 | 31100 |
| 2022-03-16 | 31.83 | $17.83 | 83947 |
| 2022-03-15 | 29.22 | $17.77 | 20047 |
| 2022-03-14 | 27.01 | $17.72 | 4200 |
| 2022-03-11 | 31.28 | $17.95 | 11200 |
| 2022-03-10 | 31.48 | $17.96 | 6700 |
| 2022-03-09 | 34.74 | $18.11 | 10500 |
| 2022-03-08 | 34.96 | $18.12 | 16400 |
| 2022-03-07 | 38.85 | $18.28 | 11320 |
| 2022-03-04 | 42.81 | $18.42 | 8000 |
| 2022-03-03 | 39.90 | $18.35 | 5433 |
| 2022-03-02 | 39.06 | $18.33 | 24439 |
| 2022-03-01 | 45.75 | $18.55 | 2200 |
| 2022-02-28 | 40.95 | $18.44 | 24923 |
| 2022-02-25 | 32.12 | $18.27 | 31600 |
| 2022-02-24 | 29.78 | $18.23 | 18131 |
| 2022-02-23 | 29.20 | $18.22 | 22000 |
| 2022-02-22 | 31.69 | $18.32 | 35814 |
| 2022-02-18 | 33.31 | $18.38 | 28900 |
| 2022-02-17 | 32.21 | $18.36 | 20945 |
| 2022-02-16 | 29.45 | $18.31 | 4738 |
| 2022-02-15 | 28.90 | $18.30 | 15200 |
| 2022-02-14 | 30.97 | $18.39 | 35312 |
| 2022-02-11 | 33.22 | $18.48 | 27700 |
| 2022-02-10 | 27.06 | $18.37 | 9143 |
| 2022-02-09 | 31.88 | $18.56 | 39702 |
| 2022-02-08 | 27.35 | $18.49 | 16800 |
| 2022-02-07 | 29.20 | $18.56 | 18009 |
| 2022-02-04 | 28.54 | $18.55 | 18420 |
| 2022-02-03 | 32.87 | $18.70 | 33515 |
| 2022-02-02 | 36.75 | $18.81 | 72905 |
| 2022-02-01 | 36.75 | $18.81 | 36300 |
| 2022-01-31 | 35.50 | $18.79 | 33700 |
| 2022-01-28 | 34.27 | $18.77 | 5702 |
| 2022-01-27 | 33.66 | $18.76 | 26116 |
| 2022-01-26 | 31.27 | $18.72 | 30541 |
| 2022-01-25 | 34.53 | $18.83 | 17300 |
| 2022-01-24 | 35.81 | $18.87 | 20700 |
| 2022-01-21 | 37.82 | $18.93 | 39000 |
| 2022-01-20 | 32.42 | $18.84 | 325800 |
| 2022-01-19 | 32.72 | $18.85 | 619831 |
| 2022-01-18 | 30.26 | $18.81 | 152000 |
| 2022-01-14 | 35.13 | $18.97 | 11200 |
| 2022-01-13 | 39.69 | $19.09 | 2530 |
| 2022-01-12 | 37.77 | $19.06 | 42300 |
| 2022-01-11 | 36.49 | $19.04 | 8000 |
| 2022-01-10 | 33.24 | $18.99 | 16047 |
| 2022-01-07 | 33.90 | $19.01 | 433300 |
| 2022-01-06 | 36.30 | $19.08 | 4300 |
| 2022-01-05 | 37.75 | $19.12 | 45800 |
| 2022-01-04 | 41.70 | $19.22 | 7837 |
| 2022-01-03 | 41.11 | $19.21 | 26900 |
| 2021-12-31 | 47.98 | $19.36 | 6625 |
| 2021-12-30 | 50.66 | $19.41 | 26631 |
| 2021-12-29 | 46.09 | $19.33 | 55500 |
| 2021-12-28 | 51.16 | $19.42 | 60134 |
| 2021-12-27 | 51.16 | $19.42 | 74833 |
| 2021-12-23 | 48.90 | $19.38 | 23100 |
| 2021-12-22 | 49.45 | $19.39 | 19200 |
| 2021-12-21 | 48.91 | $19.38 | 12900 |
| 2021-12-20 | 49.41 | $19.39 | 29100 |
| 2021-12-17 | 53.01 | $19.46 | 2732 |
| 2021-12-16 | 52.06 | $19.44 | 2700 |
| 2021-12-15 | 50.15 | $19.40 | 3600 |
| 2021-12-14 | 49.19 | $19.38 | 6200 |
| 2021-12-13 | 52.05 | $19.44 | 2531 |
| 2021-12-10 | 48.74 | $19.37 | 6300 |
| 2021-12-09 | 47.26 | $19.34 | 2900 |
| 2021-12-08 | 46.77 | $19.33 | 2300 |
| 2021-12-07 | 50.31 | $19.41 | 700 |
| 2021-12-06 | 49.40 | $19.39 | 6100 |
| 2021-12-03 | 53.09 | $19.47 | 117000 |
| 2021-12-02 | 48.02 | $19.36 | 2819 |
| 2021-12-01 | 47.03 | $19.34 | 19200 |
| 2021-11-30 | 47.03 | $19.34 | 2300 |
| 2021-11-29 | 45.14 | $19.30 | 3700 |
| 2021-11-26 | 43.72 | $19.27 | 1200 |
| 2021-11-24 | 37.55 | $19.15 | 10300 |
| 2021-11-23 | 36.45 | $19.13 | 2140 |
| 2021-11-22 | 39.07 | $19.21 | 7400 |
| 2021-11-19 | 46.64 | $19.40 | 6428 |
| 2021-11-18 | 43.92 | $19.35 | 3900 |
| 2021-11-17 | 43.37 | $19.34 | 22800 |
| 2021-11-16 | 40.04 | $19.28 | 36702 |
| 2021-11-15 | 41.19 | $19.31 | 9200 |
| 2021-11-12 | 45.32 | $19.41 | 7906 |
| 2021-11-11 | 44.80 | $19.40 | 25000 |
| 2021-11-10 | 47.40 | $19.46 | 7600 |
| 2021-11-09 | 54.98 | $19.61 | 13100 |
| 2021-11-08 | 53.07 | $19.57 | 9500 |
| 2021-11-05 | 55.88 | $19.62 | 24235 |
| 2021-11-04 | 50.40 | $19.51 | 4724 |
| 2021-11-03 | 45.76 | $19.43 | 4030 |
| 2021-11-02 | 46.27 | $19.44 | 2231 |
| 2021-11-01 | 43.87 | $19.40 | 7300 |
| 2021-10-29 | 45.31 | $19.43 | 8700 |
| 2021-10-28 | 44.74 | $19.42 | 13435 |
| 2021-10-27 | 46.60 | $19.46 | 2300 |
| 2021-10-26 | 40.74 | $19.36 | 38600 |
| 2021-10-25 | 38.16 | $19.32 | 18426 |
| 2021-10-22 | 36.18 | $19.29 | 7439 |
| 2021-10-21 | 33.49 | $19.25 | 6209 |
| 2021-10-20 | 35.63 | $19.31 | 5423 |
| 2021-10-19 | 36.37 | $19.33 | 3039 |
| 2021-10-18 | 39.06 | $19.40 | 500 |
| 2021-10-15 | 42.01 | $19.47 | 11300 |
| 2021-10-14 | 45.26 | $19.54 | 8315 |
| 2021-10-13 | 40.92 | $19.47 | 1014 |
| 2021-10-12 | 36.84 | $19.41 | 7700 |
| 2021-10-11 | 31.61 | $19.34 | 9800 |
| 2021-10-08 | 33.10 | $19.38 | 5300 |
| 2021-10-07 | 35.91 | $19.45 | 9020 |
| 2021-10-06 | 38.58 | $19.51 | 7123 |
| 2021-10-05 | 39.03 | $19.52 | 12739 |
| 2021-10-04 | 41.87 | $19.58 | 2000 |
| 2021-10-01 | 42.86 | $19.60 | 1900 |
| 2021-09-30 | 35.65 | $19.50 | 1533 |
| 2021-09-29 | 36.09 | $19.51 | 7210 |
| 2021-09-28 | 36.09 | $19.51 | 6200 |
| 2021-09-27 | 41.54 | $19.63 | 5400 |
| 2021-09-24 | 43.09 | $19.66 | 1700 |
| 2021-09-23 | 45.23 | $19.70 | 4536 |
| 2021-09-22 | 51.95 | $19.81 | 1400 |
| 2021-09-21 | 50.68 | $19.79 | 4100 |
| 2021-09-20 | 50.68 | $19.79 | 9500 |
| 2021-09-17 | 48.86 | $19.76 | 3600 |
| 2021-09-16 | 51.26 | $19.80 | 5841 |
| 2021-09-15 | 53.12 | $19.83 | 5300 |
| 2021-09-14 | 55.02 | $19.86 | 7049 |
| 2021-09-13 | 52.89 | $19.82 | 3000 |
| 2021-09-10 | 50.08 | $19.77 | 18337 |
| 2021-09-09 | 53.73 | $19.83 | 1630 |
| 2021-09-08 | 49.02 | $19.75 | 1700 |
| 2021-09-07 | 45.74 | $19.70 | 3100 |
| 2021-09-03 | 50.70 | $19.78 | 1233 |
| 2021-09-02 | 53.45 | $19.82 | 8900 |
| 2021-09-01 | 52.22 | $19.80 | 1143 |
| 2021-08-31 | 50.98 | $19.78 | 1200 |
| 2021-08-30 | 52.93 | $19.81 | 14100 |
| 2021-08-27 | 49.90 | $19.76 | 4100 |
| 2021-08-26 | 44.48 | $19.68 | 15445 |
| 2021-08-25 | 44.48 | $19.68 | 3800 |
| 2021-08-24 | 48.64 | $19.75 | 2700 |
| 2021-08-23 | 51.24 | $19.79 | 3216 |
| 2021-08-20 | 51.90 | $19.80 | 7700 |
| 2021-08-19 | 52.54 | $19.81 | 5519 |
| 2021-08-18 | 50.20 | $19.77 | 19141 |
| 2021-08-17 | 52.67 | $19.81 | 1700 |
| 2021-08-16 | 54.58 | $19.84 | 1700 |
| 2021-08-13 | 52.39 | $19.80 | 3700 |
| 2021-08-12 | 46.24 | $19.70 | 5116 |
| 2021-08-11 | 46.24 | $19.70 | 133 |
| 2021-08-10 | 44.29 | $19.67 | 500 |
| 2021-08-09 | 46.42 | $19.71 | 900 |
| 2021-08-06 | 49.84 | $19.77 | 5306 |
| 2021-08-05 | 63.08 | $19.95 | 2784 |
| 2021-08-04 | 63.08 | $19.95 | 1600 |
| 2021-08-03 | 64.80 | $19.97 | 3123 |
| 2021-08-02 | 64.80 | $19.97 | 6646 |
| 2021-07-30 | 61.47 | $19.90 | 4340 |
| 2021-07-29 | 59.39 | $19.86 | 3500 |
| 2021-07-28 | 61.77 | $19.89 | 1000 |
| 2021-07-27 | 60.25 | $19.86 | 700 |
| 2021-07-26 | 57.59 | $19.81 | 2500 |
| 2021-07-23 | 58.33 | $19.82 | 800 |
| 2021-07-22 | 56.19 | $19.78 | 100 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-93.33
2026-07-20
Close Price
$16.54
Vol: 693727
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-52.75
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-20 | -93.33 | $16.54 | 693727 |
| 2026-07-17 | -42.86 | $16.63 | 992700 |
| 2026-07-16 | -50.00 | $16.63 | 623000 |
| 2026-07-15 | -47.06 | $16.64 | 618755 |
| 2026-07-14 | -70.59 | $16.60 | 371500 |
| 2026-07-13 | -100.00 | $16.55 | 950200 |
| 2026-07-10 | -80.00 | $16.60 | 636800 |
| 2026-07-09 | -66.67 | $16.62 | 792934 |
| 2026-07-08 | -80.00 | $16.60 | 1.5M |
| 2026-07-07 | -73.33 | $16.61 | 413800 |
| 2026-07-06 | -33.33 | $16.67 | 590300 |
| 2026-07-02 | -40.00 | $16.66 | 291000 |
| 2026-07-01 | -60.00 | $16.63 | 520825 |
| 2026-06-30 | -46.67 | $16.65 | 447348 |
| 2026-06-29 | -26.67 | $16.68 | 775300 |
| 2026-06-26 | -33.33 | $16.67 | 514847 |
| 2026-06-25 | -46.67 | $16.65 | 444200 |
| 2026-06-24 | -53.33 | $16.64 | 991135 |
| 2026-06-23 | -80.00 | $16.60 | 418700 |
| 2026-06-22 | -86.67 | $16.59 | 311600 |
| 2026-06-18 | -31.25 | $16.67 | 405337 |
| 2026-06-17 | -47.37 | $16.63 | 745413 |
| 2026-06-16 | -4.76 | $16.71 | 433213 |
| 2026-06-15 | -9.52 | $16.70 | 2.2M |
| 2026-06-12 | -10.53 | $16.68 | 679503 |
| 2026-06-11 | -13.64 | $16.70 | 613245 |
| 2026-06-10 | -45.45 | $16.63 | 662312 |
| 2026-06-09 | -40.91 | $16.64 | 611600 |
| 2026-06-08 | -60.00 | $16.61 | 338300 |
| 2026-06-05 | -61.54 | $16.61 | 653100 |
| 2026-06-04 | -40.74 | $16.67 | 679500 |
| 2026-06-03 | -44.44 | $16.66 | 661206 |
| 2026-06-02 | -37.04 | $16.68 | 1.9M |
| 2026-06-01 | -40.74 | $16.67 | 361600 |
| 2026-05-29 | -37.04 | $16.68 | 393946 |
| 2026-05-28 | -40.74 | $16.67 | 540200 |
| 2026-05-27 | -51.85 | $16.64 | 724700 |
| 2026-05-26 | -48.15 | $16.65 | 629800 |
| 2026-05-22 | -66.67 | $16.60 | 881239 |
| 2026-05-21 | -66.67 | $16.60 | 576500 |
| 2026-05-20 | -66.67 | $16.60 | 881820 |
| 2026-05-19 | -89.66 | $16.54 | 1.2M |
| 2026-05-18 | -92.00 | $16.57 | 594600 |
| 2026-05-15 | -88.89 | $16.65 | 474234 |
| 2026-05-14 | -82.61 | $16.70 | 438200 |
| 2026-05-13 | -73.91 | $16.72 | 464412 |
| 2026-05-12 | -82.61 | $16.70 | 606326 |
| 2026-05-11 | -65.22 | $16.74 | 442449 |
| 2026-05-08 | -56.52 | $16.76 | 571342 |
| 2026-05-07 | -69.57 | $16.73 | 368900 |
| 2026-05-06 | -52.17 | $16.77 | 509600 |
| 2026-05-05 | -78.26 | $16.71 | 301846 |
| 2026-05-04 | -82.61 | $16.70 | 614529 |
| 2026-05-01 | -72.73 | $16.73 | 678200 |
| 2026-04-30 | -72.73 | $16.73 | 564615 |
| 2026-04-29 | -90.91 | $16.69 | 748800 |
| 2026-04-28 | -71.43 | $16.74 | 333634 |
| 2026-04-27 | -52.00 | $16.76 | 1.0M |
| 2026-04-24 | -36.36 | $16.77 | 549200 |
| 2026-04-23 | -42.42 | $16.75 | 1.1M |
| 2026-04-22 | -36.36 | $16.77 | 557900 |
| 2026-04-21 | -36.36 | $16.77 | 643419 |
| 2026-04-20 | -24.24 | $16.81 | 637110 |
| 2026-04-17 | -9.09 | $16.86 | 558100 |
| 2026-04-16 | -10.34 | $16.82 | 473499 |
| 2026-04-15 | -6.90 | $16.83 | 837629 |
| 2026-04-14 | 0.00 | $16.85 | 387500 |
| 2026-04-13 | -7.14 | $16.82 | 362418 |
| 2026-04-10 | -25.00 | $16.77 | 427533 |
| 2026-04-09 | -14.29 | $16.80 | 515600 |
| 2026-04-08 | -30.30 | $16.79 | 717116 |
| 2026-04-07 | -47.37 | $16.76 | 786635 |
| 2026-04-06 | -55.26 | $16.73 | 712148 |
| 2026-04-02 | -50.00 | $16.75 | 536100 |
| 2026-04-01 | -55.26 | $16.73 | 649200 |
| 2026-03-31 | -60.98 | $16.72 | 861539 |
| 2026-03-30 | -78.05 | $16.65 | 571000 |
| 2026-03-27 | -90.24 | $16.60 | 556500 |
| 2026-03-26 | -97.73 | $16.59 | 474900 |
| 2026-03-25 | -82.93 | $16.68 | 632800 |
| 2026-03-24 | -92.68 | $16.64 | 586800 |
| 2026-03-23 | -86.84 | $16.69 | 931100 |
| 2026-03-20 | -97.06 | $16.69 | 811700 |
| 2026-03-19 | -78.13 | $16.78 | 903700 |
| 2026-03-18 | -87.10 | $16.76 | 900900 |
| 2026-03-17 | -64.52 | $16.83 | 502300 |
| 2026-03-16 | -83.87 | $16.77 | 857900 |
| 2026-03-13 | -93.55 | $16.74 | 538332 |
| 2026-03-12 | -96.55 | $16.75 | 645300 |
| 2026-03-11 | -95.00 | $16.84 | 661029 |
| 2026-03-10 | -87.50 | $16.89 | 789200 |
| 2026-03-09 | -68.75 | $16.92 | 934700 |
| 2026-03-06 | -81.25 | $16.90 | 386800 |
| 2026-03-05 | -78.57 | $16.92 | 817500 |
| 2026-03-04 | -56.25 | $16.94 | 653500 |
| 2026-03-03 | -50.00 | $16.95 | 655400 |
| 2026-03-02 | -50.00 | $16.95 | 663234 |
| 2026-02-27 | -12.50 | $17.01 | 625612 |
| 2026-02-26 | -31.25 | $16.98 | 600742 |
| 2026-02-25 | -35.29 | $16.97 | 330700 |
| 2026-02-24 | -23.53 | $16.99 | 468600 |
| 2026-02-23 | -17.65 | $17.00 | 486715 |
| 2026-02-20 | 0.00 | $17.03 | 642500 |
| 2026-02-19 | -5.26 | $17.02 | 465016 |
| 2026-02-18 | -5.00 | $17.02 | 341817 |
| 2026-02-17 | -4.76 | $17.02 | 737400 |
| 2026-02-13 | -4.76 | $17.02 | 356231 |
| 2026-02-12 | 0.00 | $16.99 | 724100 |
| 2026-02-11 | -18.75 | $16.95 | 762800 |
| 2026-02-10 | -6.25 | $16.97 | 420000 |
| 2026-02-09 | -6.67 | $16.96 | 774700 |
| 2026-02-06 | -20.00 | $16.94 | 616100 |
| 2026-02-05 | -13.33 | $16.95 | 613900 |
| 2026-02-04 | -53.33 | $16.89 | 667800 |
| 2026-02-03 | -53.33 | $16.89 | 597400 |
| 2026-02-02 | -46.67 | $16.90 | 573200 |
| 2026-01-30 | -33.33 | $16.92 | 442527 |
| 2026-01-29 | -46.67 | $16.90 | 554300 |
| 2026-01-28 | -60.00 | $16.88 | 729628 |
| 2026-01-27 | -60.00 | $16.88 | 948944 |
| 2026-01-26 | -66.67 | $16.87 | 503200 |
| 2026-01-23 | -66.67 | $16.87 | 948500 |
| 2026-01-22 | -73.33 | $16.86 | 1.2M |
| 2026-01-21 | -73.33 | $16.86 | 646200 |
| 2026-01-20 | -93.75 | $16.83 | 494934 |
| 2026-01-16 | -46.15 | $16.92 | 874300 |
| 2026-01-15 | -38.46 | $16.93 | 606900 |
| 2026-01-14 | -15.38 | $16.96 | 616834 |
| 2026-01-13 | -30.77 | $16.94 | 661100 |
| 2026-01-12 | -53.85 | $16.91 | 569500 |
| 2026-01-09 | -46.15 | $16.92 | 943707 |
| 2026-01-08 | -53.85 | $16.91 | 1.0M |
| 2026-01-07 | -30.77 | $16.94 | 1.0M |
| 2026-01-06 | -30.77 | $16.94 | 1.4M |
| 2026-01-05 | -23.08 | $16.95 | 1.8M |
| 2026-01-02 | -46.15 | $16.92 | 974700 |
| 2025-12-31 | -46.15 | $16.92 | 896200 |
| 2025-12-30 | -23.08 | $16.95 | 1.2M |
| 2025-12-29 | -15.38 | $16.96 | 886600 |
| 2025-12-26 | -30.77 | $16.94 | 694800 |
| 2025-12-24 | -46.15 | $16.92 | 419400 |
| 2025-12-23 | -76.92 | $16.88 | 2.1M |
| 2025-12-22 | -75.00 | $16.89 | 1.3M |
| 2025-12-19 | -16.67 | $16.96 | 1.6M |
| 2025-12-18 | 0.00 | $16.98 | 3.4M |
| 2025-12-17 | -27.27 | $16.94 | 654428 |
| 2025-12-16 | -27.27 | $16.94 | 667700 |
| 2025-12-15 | -45.45 | $16.92 | 2.4M |
| 2025-12-12 | -63.64 | $16.90 | 2.5M |
| 2025-12-11 | -27.27 | $16.94 | 2.3M |
| 2025-12-10 | -27.27 | $16.94 | 644200 |
| 2025-12-09 | -90.91 | $16.87 | 960041 |
| 2025-12-08 | -70.00 | $16.90 | 492100 |
| 2025-12-05 | -60.00 | $16.91 | 452500 |
| 2025-12-04 | -50.00 | $16.92 | 546000 |
| 2025-12-03 | -16.67 | $16.95 | 629800 |
| 2025-12-02 | -41.67 | $16.92 | 704519 |
| 2025-12-01 | -41.67 | $16.92 | 878200 |
| 2025-11-28 | -16.67 | $16.95 | 697800 |
| 2025-11-26 | -8.33 | $16.96 | 489700 |
| 2025-11-25 | -40.00 | $16.94 | 648541 |
| 2025-11-24 | -66.67 | $16.90 | 1.4M |
| 2025-11-21 | -20.00 | $16.97 | 599509 |
| 2025-11-20 | -53.33 | $16.92 | 702500 |
| 2025-11-19 | -66.67 | $16.90 | 581102 |
| 2025-11-18 | -66.67 | $16.90 | 549218 |
| 2025-11-17 | -80.00 | $16.88 | 484700 |
| 2025-11-14 | -86.67 | $16.87 | 599316 |
| 2025-11-13 | -82.35 | $16.88 | 482200 |
| 2025-11-12 | -57.89 | $16.93 | 571640 |
| 2025-11-11 | -52.63 | $16.94 | 2.3M |
| 2025-11-10 | -73.68 | $16.90 | 382608 |
| 2025-11-07 | -68.42 | $16.91 | 381526 |
| 2025-11-06 | -73.68 | $16.90 | 645300 |
| 2025-11-05 | -100.00 | $16.85 | 676915 |
| 2025-11-04 | -88.89 | $16.88 | 920200 |
| 2025-11-03 | -94.44 | $16.87 | 1.9M |
| 2025-10-31 | -83.33 | $16.89 | 354829 |
| 2025-10-30 | -83.33 | $16.89 | 519141 |
| 2025-10-29 | -80.00 | $16.92 | 481100 |
| 2025-10-28 | -46.67 | $16.97 | 418737 |
| 2025-10-27 | -46.67 | $16.97 | 373900 |
| 2025-10-24 | -43.75 | $16.97 | 378904 |
| 2025-10-23 | -42.11 | $16.96 | 386638 |
| 2025-10-22 | -33.33 | $16.97 | 527000 |
| 2025-10-21 | -33.33 | $16.97 | 308885 |
| 2025-10-20 | -28.57 | $16.98 | 266500 |
| 2025-10-17 | -14.29 | $17.01 | 317031 |
| 2025-10-16 | -9.52 | $17.02 | 407200 |
| 2025-10-15 | -15.79 | $16.99 | 360300 |
| 2025-10-14 | -30.43 | $16.99 | 483823 |
| 2025-10-13 | -43.48 | $16.96 | 366128 |
| 2025-10-10 | -60.87 | $16.92 | 738135 |
| 2025-10-09 | -65.22 | $16.91 | 445123 |
| 2025-10-08 | -60.87 | $16.92 | 369200 |
| 2025-10-07 | -56.52 | $16.93 | 519500 |
| 2025-10-06 | -60.87 | $16.92 | 399500 |
| 2025-10-03 | -52.17 | $16.94 | 608934 |
| 2025-10-02 | -43.48 | $16.96 | 425012 |
| 2025-10-01 | -47.83 | $16.95 | 350526 |
| 2025-09-30 | -69.57 | $16.90 | 514200 |
| 2025-09-29 | -73.91 | $16.89 | 447600 |
| 2025-09-26 | -78.26 | $16.88 | 1.1M |
| 2025-09-25 | -91.30 | $16.85 | 491935 |
| 2025-09-24 | -73.91 | $16.89 | 318731 |
| 2025-09-23 | -56.52 | $16.93 | 423745 |
| 2025-09-22 | -62.50 | $16.91 | 453640 |
| 2025-09-19 | -17.24 | $17.01 | 275946 |
| 2025-09-18 | -22.58 | $16.99 | 438941 |
| 2025-09-17 | -22.58 | $16.99 | 642700 |
| 2025-09-16 | -6.67 | $17.03 | 758018 |
| 2025-09-15 | -3.45 | $17.03 | 521229 |
| 2025-09-12 | -17.24 | $16.99 | 1.0M |
| 2025-09-11 | -10.34 | $17.01 | 489700 |
| 2025-09-10 | -17.24 | $16.99 | 629300 |
| 2025-09-09 | -20.69 | $16.98 | 1.0M |
| 2025-09-08 | -13.79 | $17.00 | 544600 |
| 2025-09-05 | -17.24 | $16.99 | 371500 |
| 2025-09-04 | 0.00 | $16.95 | 601200 |
| 2025-09-03 | -6.25 | $16.90 | 447948 |
| 2025-09-02 | -25.00 | $16.87 | 356100 |
| 2025-08-29 | -18.75 | $16.88 | 445000 |
| 2025-08-28 | -18.75 | $16.88 | 420500 |
| 2025-08-27 | -9.52 | $16.89 | 1.1M |
| 2025-08-26 | -23.81 | $16.86 | 483500 |
| 2025-08-25 | -40.91 | $16.82 | 525038 |
| 2025-08-22 | -27.27 | $16.85 | 718500 |
| 2025-08-21 | -68.18 | $16.76 | 928900 |
| 2025-08-20 | -40.00 | $16.81 | 390329 |
| 2025-08-19 | -40.00 | $16.81 | 330025 |
| 2025-08-18 | -48.00 | $16.79 | 473729 |
| 2025-08-15 | -16.00 | $16.87 | 199000 |
| 2025-08-14 | -16.00 | $16.87 | 448600 |
| 2025-08-13 | -4.00 | $16.90 | 388700 |
| 2025-08-12 | -9.52 | $16.85 | 747841 |
| 2025-08-11 | -19.05 | $16.83 | 388614 |
| 2025-08-08 | -23.81 | $16.82 | 440729 |
| 2025-08-07 | -9.52 | $16.85 | 376004 |
| 2025-08-06 | -4.76 | $16.86 | 272116 |
| 2025-08-05 | -9.52 | $16.85 | 421247 |
| 2025-08-04 | 0.00 | $16.87 | 532900 |
| 2025-08-01 | 0.00 | $16.85 | 1.8M |
| 2025-07-31 | -50.00 | $16.72 | 378812 |
| 2025-07-30 | -58.33 | $16.71 | 497400 |
| 2025-07-29 | -30.77 | $16.75 | 423422 |
| 2025-07-28 | -69.23 | $16.70 | 382700 |
| 2025-07-25 | -61.54 | $16.71 | 898800 |
| 2025-07-24 | -84.62 | $16.68 | 454844 |
| 2025-07-23 | -53.85 | $16.72 | 257600 |
| 2025-07-22 | -28.57 | $16.75 | 272100 |
| 2025-07-21 | -46.67 | $16.72 | 235048 |
| 2025-07-18 | -20.00 | $16.76 | 341700 |
| 2025-07-17 | -46.67 | $16.72 | 380347 |
| 2025-07-16 | -50.00 | $16.71 | 418100 |
| 2025-07-15 | -75.00 | $16.67 | 854800 |
| 2025-07-14 | -47.06 | $16.71 | 251911 |
| 2025-07-11 | -47.06 | $16.71 | 333700 |
| 2025-07-10 | -29.41 | $16.74 | 1.3M |
| 2025-07-09 | -23.81 | $16.74 | 200230 |
| 2025-07-08 | -43.48 | $16.69 | 215600 |
| 2025-07-07 | -33.33 | $16.71 | 312700 |
| 2025-07-03 | -20.83 | $16.74 | 354600 |
| 2025-07-02 | -12.50 | $16.76 | 307721 |
| 2025-07-01 | -8.33 | $16.77 | 369912 |
| 2025-06-30 | -4.17 | $16.78 | 992720 |
| 2025-06-27 | -9.09 | $16.75 | 272405 |
| 2025-06-26 | 0.00 | $16.76 | 349303 |
| 2025-06-25 | 0.00 | $16.72 | 231300 |
| 2025-06-24 | 0.00 | $16.72 | 413100 |
| 2025-06-23 | -14.29 | $16.68 | 359500 |
| 2025-06-20 | -3.85 | $16.70 | 423500 |
| 2025-06-18 | -15.38 | $16.67 | 468200 |
| 2025-06-17 | -8.33 | $16.67 | 309646 |
| 2025-06-16 | -16.67 | $16.65 | 257915 |
| 2025-06-13 | -20.83 | $16.64 | 321600 |
| 2025-06-12 | 0.00 | $16.69 | 343300 |
| 2025-06-11 | -12.50 | $16.66 | 507300 |
| 2025-06-10 | -37.50 | $16.60 | 297335 |
| 2025-06-09 | -41.67 | $16.59 | 338200 |
| 2025-06-06 | -54.17 | $16.56 | 589012 |
| 2025-06-05 | -29.17 | $16.62 | 404900 |
| 2025-06-04 | -4.17 | $16.68 | 217928 |
| 2025-06-03 | -20.00 | $16.61 | 205003 |
| 2025-06-02 | -15.00 | $16.62 | 491000 |
| 2025-05-30 | -5.00 | $16.64 | 228219 |
| 2025-05-29 | -41.67 | $16.59 | 238402 |
| 2025-05-28 | -58.33 | $16.55 | 259100 |
| 2025-05-27 | -45.83 | $16.58 | 362800 |
| 2025-05-23 | -75.00 | $16.51 | 283720 |
| 2025-05-22 | -75.00 | $16.51 | 445200 |
| 2025-05-21 | -91.67 | $16.47 | 265100 |
| 2025-05-20 | -53.85 | $16.55 | 538723 |
| 2025-05-19 | -48.15 | $16.56 | 428800 |
| 2025-05-16 | -32.14 | $16.60 | 280800 |
| 2025-05-15 | -35.71 | $16.59 | 330609 |
| 2025-05-14 | -64.29 | $16.51 | 251200 |
| 2025-05-13 | -50.00 | $16.55 | 264900 |
| 2025-05-12 | -50.00 | $16.53 | 291700 |
| 2025-05-09 | -25.00 | $16.56 | 189205 |
| 2025-05-08 | -25.00 | $16.56 | 236800 |
| 2025-05-07 | -15.38 | $16.61 | 178053 |
| 2025-05-06 | -19.23 | $16.59 | 274200 |
| 2025-05-05 | -23.08 | $16.57 | 279961 |
| 2025-05-02 | -35.00 | $16.56 | 295918 |
| 2025-05-01 | -26.67 | $16.61 | 427100 |
| 2025-04-30 | -20.00 | $16.65 | 315000 |
| 2025-04-29 | -18.33 | $16.66 | 391300 |
| 2025-04-28 | -21.67 | $16.64 | 283728 |
| 2025-04-25 | -28.33 | $16.60 | 525310 |
| 2025-04-24 | -36.67 | $16.55 | 229085 |
| 2025-04-23 | -56.67 | $16.43 | 375100 |
| 2025-04-22 | -56.67 | $16.43 | 472600 |
| 2025-04-21 | -60.00 | $16.41 | 496608 |
| 2025-04-17 | -36.67 | $16.55 | 386134 |
| 2025-04-16 | -41.67 | $16.52 | 473847 |
| 2025-04-15 | -50.00 | $16.47 | 906800 |
| 2025-04-14 | -58.33 | $16.42 | 370600 |
| 2025-04-11 | -76.67 | $16.31 | 291200 |
| 2025-04-10 | -74.07 | $16.37 | 519900 |
| 2025-04-09 | -44.44 | $16.53 | 419400 |
| 2025-04-08 | -94.87 | $16.40 | 462300 |
| 2025-04-07 | -83.87 | $16.51 | 757200 |
| 2025-04-04 | -38.71 | $16.65 | 301718 |
| 2025-04-03 | -16.67 | $16.71 | 494920 |
| 2025-04-02 | -22.73 | $16.63 | 279800 |
| 2025-04-01 | -15.00 | $16.63 | 299800 |
| 2025-03-31 | -40.91 | $16.59 | 686444 |
| 2025-03-28 | -36.36 | $16.60 | 300709 |
| 2025-03-27 | -72.73 | $16.52 | 400836 |
| 2025-03-26 | -72.73 | $16.52 | 465600 |
| 2025-03-25 | -59.09 | $16.55 | 278140 |
| 2025-03-24 | -72.73 | $16.52 | 269900 |
| 2025-03-21 | -21.74 | $16.63 | 292252 |
| 2025-03-20 | -21.74 | $16.63 | 435500 |
| 2025-03-19 | -30.43 | $16.61 | 420642 |
| 2025-03-18 | -50.00 | $16.55 | 434600 |
| 2025-03-17 | -61.54 | $16.52 | 245801 |
| 2025-03-14 | -69.23 | $16.50 | 299343 |
| 2025-03-13 | -51.72 | $16.53 | 596100 |
| 2025-03-12 | -52.78 | $16.49 | 415800 |
| 2025-03-11 | -41.67 | $16.53 | 776300 |
| 2025-03-10 | -25.00 | $16.59 | 1.4M |
| 2025-03-07 | -38.89 | $16.54 | 368505 |
| 2025-03-06 | -36.11 | $16.55 | 585732 |
| 2025-03-05 | -27.78 | $16.58 | 459508 |
| 2025-03-04 | -16.67 | $16.62 | 610800 |
| 2025-03-03 | 0.00 | $16.64 | 453800 |
| 2025-02-28 | 0.00 | $16.61 | 710010 |
| 2025-02-27 | -7.69 | $16.56 | 612800 |
| 2025-02-26 | -3.85 | $16.57 | 354900 |
| 2025-02-25 | 0.00 | $16.56 | 458808 |
| 2025-02-24 | -27.27 | $16.48 | 372039 |
| 2025-02-21 | -8.70 | $16.52 | 405809 |
| 2025-02-20 | -18.18 | $16.47 | 521400 |
| 2025-02-19 | -31.82 | $16.44 | 1.4M |
| 2025-02-18 | -36.36 | $16.43 | 806411 |
| 2025-02-14 | -13.64 | $16.48 | 286511 |
| 2025-02-13 | -40.91 | $16.42 | 444500 |
| 2025-02-12 | -77.27 | $16.34 | 709240 |
| 2025-02-11 | -28.13 | $16.42 | 452300 |
| 2025-02-10 | -24.24 | $16.43 | 323034 |
| 2025-02-07 | -27.27 | $16.42 | 438700 |
| 2025-02-06 | -12.12 | $16.47 | 1.0M |
| 2025-02-05 | -3.03 | $16.50 | 753300 |
| 2025-02-04 | 0.00 | $16.45 | 658613 |
| 2025-02-03 | -14.81 | $16.41 | 1.0M |
| 2025-01-31 | -11.11 | $16.42 | 327340 |
| 2025-01-30 | -7.41 | $16.43 | 501045 |
| 2025-01-29 | -8.00 | $16.41 | 580700 |
| 2025-01-28 | -4.00 | $16.42 | 509400 |
| 2025-01-27 | -4.00 | $16.42 | 345119 |
| 2025-01-24 | -33.33 | $16.34 | 419400 |
| 2025-01-23 | -41.67 | $16.32 | 588247 |
| 2025-01-22 | -48.15 | $16.32 | 573000 |
| 2025-01-21 | -37.04 | $16.35 | 807100 |
| 2025-01-17 | -48.72 | $16.38 | 593100 |
| 2025-01-16 | -48.72 | $16.38 | 1.0M |
| 2025-01-15 | -58.97 | $16.34 | 926100 |
| 2025-01-14 | -95.35 | $16.20 | 474435 |
| 2025-01-13 | -95.65 | $16.20 | 757700 |
| 2025-01-10 | -100.00 | $16.22 | 919824 |
| 2025-01-08 | -87.18 | $16.33 | 1.1M |
| 2025-01-07 | -92.50 | $16.31 | 895610 |
| 2025-01-06 | -85.00 | $16.34 | 496445 |
| 2025-01-03 | -82.50 | $16.35 | 701337 |
| 2025-01-02 | -75.00 | $16.38 | 936400 |
| 2024-12-31 | -77.50 | $16.37 | 323700 |
| 2024-12-30 | -72.50 | $16.39 | 706100 |
| 2024-12-27 | -87.50 | $16.33 | 3.4M |
| 2024-12-26 | -80.00 | $16.36 | 1.2M |
| 2024-12-24 | -89.74 | $16.33 | 244912 |
| 2024-12-23 | -94.74 | $16.32 | 3.1M |
| 2024-12-20 | -79.41 | $16.41 | 1.2M |
| 2024-12-19 | -91.18 | $16.37 | 1.3M |
| 2024-12-18 | -96.77 | $16.38 | 3.3M |
| 2024-12-17 | -51.72 | $16.53 | 648600 |
| 2024-12-16 | -46.67 | $16.54 | 408900 |
| 2024-12-13 | -50.00 | $16.53 | 260500 |
| 2024-12-12 | -33.33 | $16.58 | 400000 |
| 2024-12-11 | -16.67 | $16.63 | 385547 |
| 2024-12-10 | -13.33 | $16.64 | 557300 |
| 2024-12-09 | -10.00 | $16.65 | 310030 |
| 2024-12-06 | -3.33 | $16.67 | 287600 |
| 2024-12-05 | -14.81 | $16.61 | 290746 |
| 2024-12-04 | -7.41 | $16.63 | 344138 |
| 2024-12-03 | -22.22 | $16.59 | 1.3M |
| 2024-12-02 | -8.00 | $16.61 | 296800 |
| 2024-11-29 | 0.00 | $16.60 | 67100 |
| 2024-11-27 | -22.73 | $16.55 | 324500 |
| 2024-11-26 | -45.45 | $16.50 | 450917 |
| 2024-11-25 | -36.36 | $16.52 | 209114 |
| 2024-11-22 | -86.36 | $16.41 | 269600 |
| 2024-11-21 | -87.50 | $16.41 | 453135 |
| 2024-11-20 | -83.33 | $16.42 | 301900 |
| 2024-11-19 | -75.00 | $16.44 | 374812 |
| 2024-11-18 | -85.19 | $16.42 | 404700 |
| 2024-11-15 | -71.43 | $16.46 | 442800 |
| 2024-11-14 | -94.44 | $16.44 | 394100 |
| 2024-11-13 | -88.89 | $16.47 | 481631 |
| 2024-11-12 | -89.74 | $16.47 | 270000 |
| 2024-11-11 | -72.50 | $16.54 | 327228 |
| 2024-11-08 | -65.00 | $16.57 | 343118 |
| 2024-11-07 | -62.50 | $16.58 | 384500 |
| 2024-11-06 | -95.00 | $16.45 | 302538 |
| 2024-11-05 | -75.00 | $16.53 | 620702 |
| 2024-11-04 | -80.00 | $16.51 | 196011 |
| 2024-11-01 | -95.00 | $16.45 | 318900 |
| 2024-10-31 | -90.00 | $16.49 | 232700 |
| 2024-10-30 | -95.83 | $16.50 | 213600 |
| 2024-10-29 | -84.00 | $16.56 | 199223 |
| 2024-10-28 | -94.00 | $16.54 | 261100 |
| 2024-10-25 | -95.83 | $16.55 | 181700 |
| 2024-10-24 | -89.58 | $16.58 | 252800 |
| 2024-10-23 | -93.75 | $16.56 | 470334 |
| 2024-10-22 | -93.02 | $16.61 | 245000 |
| 2024-10-21 | -100.00 | $16.60 | 188343 |
| 2024-10-18 | -80.65 | $16.76 | 215600 |
| 2024-10-17 | -85.71 | $16.75 | 224116 |
| 2024-10-16 | -68.57 | $16.81 | 369734 |
| 2024-10-15 | -81.40 | $16.78 | 336700 |
| 2024-10-14 | -88.37 | $16.75 | 305400 |
| 2024-10-11 | -86.05 | $16.76 | 145900 |
| 2024-10-10 | -90.70 | $16.74 | 350900 |
| 2024-10-09 | -90.70 | $16.74 | 287941 |
| 2024-10-08 | -83.72 | $16.77 | 840200 |
| 2024-10-07 | -97.50 | $16.74 | 465700 |
| 2024-10-04 | -97.14 | $16.79 | 295627 |
| 2024-10-03 | -95.65 | $16.91 | 295600 |
| 2024-10-02 | -60.00 | $16.98 | 267504 |
| 2024-10-01 | -46.67 | $16.99 | 285538 |
| 2024-09-30 | -54.55 | $16.95 | 344000 |
| 2024-09-27 | -41.67 | $16.98 | 226200 |
| 2024-09-26 | -58.33 | $16.92 | 329100 |
| 2024-09-25 | -52.78 | $16.94 | 201200 |
| 2024-09-24 | -38.89 | $16.99 | 293727 |
| 2024-09-23 | -47.22 | $16.96 | 210026 |
| 2024-09-20 | -21.62 | $17.05 | 1.0M |
| 2024-09-19 | -27.50 | $17.02 | 249445 |
| 2024-09-18 | -27.50 | $17.02 | 478345 |
| 2024-09-17 | -11.11 | $17.05 | 250300 |
| 2024-09-16 | -7.69 | $17.05 | 236549 |
| 2024-09-13 | -8.11 | $17.03 | 464232 |
| 2024-09-12 | -16.22 | $17.00 | 235900 |
| 2024-09-11 | -9.09 | $16.99 | 335500 |
| 2024-09-10 | 0.00 | $17.01 | 204533 |
| 2024-09-09 | -13.89 | $16.96 | 455800 |
| 2024-09-06 | -16.67 | $16.94 | 677612 |
| 2024-09-05 | -8.11 | $16.93 | 275349 |
| 2024-09-04 | 0.00 | $16.91 | 492000 |
| 2024-09-03 | -14.29 | $16.83 | 607810 |
| 2024-08-30 | -28.57 | $16.79 | 402900 |
| 2024-08-29 | -21.43 | $16.81 | 355000 |
| 2024-08-28 | -17.86 | $16.82 | 289749 |
| 2024-08-27 | -11.11 | $16.83 | 1.6M |
| 2024-08-26 | -12.50 | $16.82 | 321300 |
| 2024-08-23 | -7.32 | $16.84 | 313000 |
| 2024-08-22 | -27.91 | $16.75 | 1.4M |
| 2024-08-21 | -14.29 | $16.80 | 235300 |
| 2024-08-20 | -24.49 | $16.75 | 303000 |
| 2024-08-19 | -30.61 | $16.72 | 213800 |
| 2024-08-16 | -20.41 | $16.77 | 200000 |
| 2024-08-15 | -26.53 | $16.74 | 239807 |
| 2024-08-14 | -14.29 | $16.80 | 261100 |
| 2024-08-13 | -20.41 | $16.77 | 297600 |
| 2024-08-12 | -34.69 | $16.70 | 116300 |
| 2024-08-09 | -40.82 | $16.67 | 437749 |
| 2024-08-08 | -46.94 | $16.64 | 223100 |
| 2024-08-07 | -44.90 | $16.65 | 199815 |
| 2024-08-06 | -38.78 | $16.68 | 270142 |
| 2024-08-05 | -21.57 | $16.76 | 242900 |
| 2024-08-02 | -2.27 | $16.79 | 163900 |
| 2024-08-01 | -3.23 | $16.66 | 288209 |
| 2024-07-31 | 0.00 | $16.60 | 255100 |
| 2024-07-30 | -15.63 | $16.51 | 508614 |
| 2024-07-29 | -15.00 | $16.50 | 281200 |
| 2024-07-26 | -20.00 | $16.48 | 371447 |
| 2024-07-25 | -37.50 | $16.41 | 316900 |
| 2024-07-24 | -42.50 | $16.39 | 272000 |
| 2024-07-23 | -35.00 | $16.42 | 156842 |
| 2024-07-22 | -37.50 | $16.41 | 161200 |
| 2024-07-19 | -22.50 | $16.47 | 128017 |
| 2024-07-18 | -12.50 | $16.51 | 227619 |
| 2024-07-17 | 0.00 | $16.55 | 201200 |
| 2024-07-16 | 0.00 | $16.55 | 222224 |
| 2024-07-15 | -10.26 | $16.51 | 672602 |
| 2024-07-12 | 0.00 | $16.55 | 222600 |
| 2024-07-11 | -5.56 | $16.50 | 345801 |
| 2024-07-10 | -7.14 | $16.42 | 276600 |
| 2024-07-09 | -14.81 | $16.39 | 166100 |
| 2024-07-08 | -7.41 | $16.41 | 231400 |
| 2024-07-05 | -3.70 | $16.42 | 200846 |
| 2024-07-03 | -37.04 | $16.33 | 178726 |
| 2024-07-02 | -62.96 | $16.26 | 113600 |
| 2024-07-01 | -88.89 | $16.19 | 215300 |
| 2024-06-28 | -58.62 | $16.26 | 271037 |
| 2024-06-27 | -41.18 | $16.29 | 111900 |
| 2024-06-26 | -46.15 | $16.25 | 254600 |
| 2024-06-25 | -28.21 | $16.32 | 142600 |
| 2024-06-24 | -28.21 | $16.32 | 826600 |
| 2024-06-21 | -15.38 | $16.37 | 303000 |
| 2024-06-20 | -12.82 | $16.38 | 226514 |
| 2024-06-18 | -5.13 | $16.41 | 1.1M |
| 2024-06-17 | -20.51 | $16.35 | 149537 |
| 2024-06-14 | -10.26 | $16.39 | 164830 |
| 2024-06-13 | -5.13 | $16.41 | 88500 |
| 2024-06-12 | -20.51 | $16.35 | 229200 |
| 2024-06-11 | -28.13 | $16.27 | 152100 |
| 2024-06-10 | -43.75 | $16.22 | 165006 |
| 2024-06-07 | -40.63 | $16.23 | 220600 |
| 2024-06-06 | -3.13 | $16.35 | 71900 |
| 2024-06-05 | -3.23 | $16.34 | 280117 |
| 2024-06-04 | -10.34 | $16.30 | 93935 |
| 2024-06-03 | -27.59 | $16.25 | 204703 |
| 2024-05-31 | -55.17 | $16.17 | 197600 |
| 2024-05-30 | -73.33 | $16.11 | 121700 |
| 2024-05-29 | -80.00 | $16.05 | 117341 |
| 2024-05-28 | -62.16 | $16.10 | 150637 |
| 2024-05-24 | -48.65 | $16.15 | 226924 |
| 2024-05-23 | -54.05 | $16.13 | 136602 |
| 2024-05-22 | -34.09 | $16.18 | 268827 |
| 2024-05-21 | -25.00 | $16.22 | 166800 |
| 2024-05-20 | -31.82 | $16.19 | 144212 |
| 2024-05-17 | -13.64 | $16.27 | 257401 |
| 2024-05-16 | -9.09 | $16.29 | 372032 |
| 2024-05-15 | 0.00 | $16.33 | 160100 |
| 2024-05-14 | -10.81 | $16.22 | 132814 |
| 2024-05-13 | -18.92 | $16.19 | 169828 |
| 2024-05-10 | -21.62 | $16.18 | 302600 |
| 2024-05-09 | -10.81 | $16.22 | 186000 |
| 2024-05-08 | -13.51 | $16.21 | 207700 |
| 2024-05-07 | -10.81 | $16.22 | 165227 |
| 2024-05-06 | -19.51 | $16.22 | 219300 |
| 2024-05-03 | -19.51 | $16.22 | 183405 |
| 2024-05-02 | -43.90 | $16.12 | 672324 |
| 2024-05-01 | -68.89 | $16.03 | 251000 |
| 2024-04-30 | -84.44 | $15.96 | 265300 |
| 2024-04-29 | -68.89 | $16.03 | 478900 |
| 2024-04-26 | -81.63 | $15.98 | 254619 |
| 2024-04-25 | -88.46 | $15.95 | 433039 |
| 2024-04-24 | -91.30 | $15.99 | 171800 |
| 2024-04-23 | -82.61 | $16.03 | 271830 |
| 2024-04-22 | -89.13 | $16.00 | 276700 |
| 2024-04-19 | -84.78 | $16.02 | 180528 |
| 2024-04-18 | -86.96 | $16.01 | 193500 |
| 2024-04-17 | -78.26 | $16.05 | 247221 |
| 2024-04-16 | -91.30 | $15.99 | 147530 |
| 2024-04-15 | -97.50 | $16.02 | 183800 |
| 2024-04-12 | -85.71 | $16.11 | 210300 |
| 2024-04-11 | -91.43 | $16.09 | 188200 |
| 2024-04-10 | -94.74 | $16.09 | 350733 |
| 2024-04-09 | -74.07 | $16.27 | 151000 |
| 2024-04-08 | -90.32 | $16.23 | 131000 |
| 2024-04-05 | -80.65 | $16.27 | 148916 |
| 2024-04-04 | -67.74 | $16.31 | 207900 |
| 2024-04-03 | -70.97 | $16.30 | 105613 |
| 2024-04-02 | -77.42 | $16.28 | 346600 |
| 2024-04-01 | -74.19 | $16.29 | 182329 |
| 2024-03-28 | -41.94 | $16.39 | 196042 |
| 2024-03-27 | -35.48 | $16.41 | 171228 |
| 2024-03-26 | -54.84 | $16.35 | 199624 |
| 2024-03-25 | -54.84 | $16.35 | 194000 |
| 2024-03-22 | -41.94 | $16.39 | 208016 |
| 2024-03-21 | -58.06 | $16.34 | 230600 |
| 2024-03-20 | -58.06 | $16.34 | 143532 |
| 2024-03-19 | -74.19 | $16.29 | 168700 |
| 2024-03-18 | -93.55 | $16.23 | 110000 |
| 2024-03-15 | -70.97 | $16.30 | 131310 |
| 2024-03-14 | -64.52 | $16.32 | 154900 |
| 2024-03-13 | -32.26 | $16.42 | 131608 |
| 2024-03-12 | -29.03 | $16.43 | 179900 |
| 2024-03-11 | -19.35 | $16.46 | 143900 |
| 2024-03-08 | -9.68 | $16.49 | 125607 |
| 2024-03-07 | -3.85 | $16.46 | 197442 |
| 2024-03-06 | -31.03 | $16.41 | 249628 |
| 2024-03-05 | -34.48 | $16.40 | 241820 |
| 2024-03-04 | -55.17 | $16.34 | 161816 |
| 2024-03-01 | -50.00 | $16.36 | 177000 |
| 2024-02-29 | -86.05 | $16.27 | 186600 |
| 2024-02-28 | -90.70 | $16.25 | 383706 |
| 2024-02-27 | -97.67 | $16.22 | 151438 |
| 2024-02-26 | -95.24 | $16.24 | 239408 |
| 2024-02-23 | -90.24 | $16.27 | 355700 |
| 2024-02-22 | -92.68 | $16.26 | 320500 |
| 2024-02-21 | -90.24 | $16.27 | 282635 |
| 2024-02-20 | -87.80 | $16.28 | 269811 |
| 2024-02-16 | -82.93 | $16.30 | 1.3M |
| 2024-02-15 | -70.73 | $16.35 | 318400 |
| 2024-02-14 | -82.93 | $16.30 | 166800 |
| 2024-02-13 | -92.68 | $16.26 | 175937 |
| 2024-02-12 | -82.76 | $16.40 | 127500 |
| 2024-02-09 | -94.12 | $16.37 | 186245 |
| 2024-02-08 | -93.94 | $16.38 | 126606 |
| 2024-02-07 | -72.73 | $16.45 | 206505 |
| 2024-02-06 | -66.67 | $16.47 | 399905 |
| 2024-02-05 | -90.91 | $16.39 | 291101 |
| 2024-02-02 | -57.58 | $16.50 | 182040 |
| 2024-02-01 | -21.21 | $16.62 | 261600 |
| 2024-01-31 | -45.45 | $16.54 | 375642 |
| 2024-01-30 | -66.67 | $16.47 | 200449 |
| 2024-01-29 | -60.61 | $16.49 | 126719 |
| 2024-01-26 | -82.35 | $16.42 | 161200 |
| 2024-01-25 | -73.53 | $16.45 | 168410 |
| 2024-01-24 | -97.06 | $16.37 | 185930 |
| 2024-01-23 | -96.77 | $16.40 | 1.7M |
| 2024-01-22 | -87.10 | $16.43 | 321710 |
| 2024-01-19 | -80.65 | $16.45 | 164019 |
| 2024-01-18 | -77.42 | $16.46 | 271121 |
| 2024-01-17 | -70.97 | $16.48 | 234800 |
| 2024-01-16 | -54.84 | $16.53 | 231547 |
| 2024-01-12 | -9.68 | $16.67 | 904200 |
| 2024-01-11 | -23.26 | $16.60 | 258043 |
| 2024-01-10 | -38.46 | $16.50 | 262208 |
| 2024-01-09 | -33.33 | $16.52 | 732500 |
| 2024-01-08 | -40.74 | $16.48 | 187614 |
| 2024-01-05 | -48.15 | $16.44 | 190300 |
| 2024-01-04 | -66.33 | $16.49 | 382818 |
| 2024-01-03 | -62.24 | $16.53 | 330900 |
| 2024-01-02 | -57.28 | $16.55 | 166936 |
| 2023-12-29 | -47.17 | $16.64 | 102800 |
| 2023-12-28 | -44.44 | $16.66 | 219927 |
| 2023-12-27 | -41.67 | $16.69 | 1.4M |
| 2023-12-26 | -46.61 | $16.59 | 1.3M |
| 2023-12-22 | -47.97 | $16.55 | 323948 |
| 2023-12-21 | -47.20 | $16.55 | 437400 |
| 2023-12-20 | -47.20 | $16.55 | 499900 |
| 2023-12-19 | -50.39 | $16.49 | 308300 |
| 2023-12-18 | -51.91 | $16.46 | 249317 |
| 2023-12-15 | -44.27 | $16.56 | 207100 |
| 2023-12-14 | -42.75 | $16.58 | 414900 |
| 2023-12-13 | -49.28 | $16.46 | 261230 |
| 2023-12-12 | -63.77 | $16.26 | 237636 |
| 2023-12-11 | -60.26 | $16.20 | 522200 |
| 2023-12-08 | -60.26 | $16.20 | 409300 |
| 2023-12-07 | -55.77 | $16.27 | 966900 |
| 2023-12-06 | -55.77 | $16.27 | 319820 |
| 2023-12-05 | -1.52 | $16.23 | 164200 |
| 2023-12-04 | -10.77 | $16.15 | 272845 |
| 2023-12-01 | -1.54 | $16.21 | 386900 |
| 2023-11-30 | -8.20 | $16.09 | 130321 |
| 2023-11-29 | 0.00 | $16.14 | 124100 |
| 2023-11-28 | 0.00 | $16.05 | 102919 |
| 2023-11-27 | 0.00 | $15.99 | 166300 |
| 2023-11-24 | -7.35 | $15.90 | 117000 |
| 2023-11-22 | 0.00 | $15.95 | 169632 |
| 2023-11-21 | -2.90 | $15.91 | 382112 |
| 2023-11-20 | -4.35 | $15.90 | 169600 |
| 2023-11-17 | 0.00 | $15.93 | 319100 |
| 2023-11-16 | 0.00 | $15.89 | 375100 |
| 2023-11-15 | -10.29 | $15.80 | 177311 |
| 2023-11-14 | 0.00 | $15.87 | 207300 |
| 2023-11-13 | -16.36 | $15.65 | 106000 |
| 2023-11-10 | -16.36 | $15.65 | 89700 |
| 2023-11-09 | -23.64 | $15.61 | 102800 |
| 2023-11-08 | -5.45 | $15.71 | 177800 |
| 2023-11-07 | -10.91 | $15.68 | 112731 |
| 2023-11-06 | -27.27 | $15.59 | 117000 |
| 2023-11-03 | -14.55 | $15.66 | 180539 |
| 2023-11-02 | -11.36 | $15.58 | 288313 |
| 2023-11-01 | -38.64 | $15.46 | 610219 |
| 2023-10-31 | -75.00 | $15.30 | 171131 |
| 2023-10-30 | -75.00 | $15.30 | 110216 |
| 2023-10-27 | -70.45 | $15.32 | 94346 |
| 2023-10-26 | -68.75 | $15.34 | 204325 |
| 2023-10-25 | -85.42 | $15.26 | 162936 |
| 2023-10-24 | -65.31 | $15.36 | 331800 |
| 2023-10-23 | -73.47 | $15.32 | 420211 |
| 2023-10-20 | -85.11 | $15.29 | 97115 |
| 2023-10-19 | -94.34 | $15.25 | 1.1M |
| 2023-10-18 | -97.83 | $15.30 | 149400 |
| 2023-10-17 | -86.79 | $15.39 | 100005 |
| 2023-10-16 | -64.15 | $15.51 | 116000 |
| 2023-10-13 | -50.94 | $15.58 | 77518 |
| 2023-10-12 | -66.67 | $15.51 | 98535 |
| 2023-10-11 | -54.69 | $15.61 | 71000 |
| 2023-10-10 | -60.94 | $15.57 | 137900 |
| 2023-10-09 | -59.38 | $15.58 | 332400 |
| 2023-10-06 | -85.94 | $15.41 | 130300 |
| 2023-10-05 | -81.97 | $15.46 | 98835 |
| 2023-10-04 | -83.61 | $15.45 | 104322 |
| 2023-10-03 | -98.36 | $15.36 | 90417 |
| 2023-10-02 | -97.96 | $15.48 | 266821 |
| 2023-09-29 | -84.48 | $15.58 | 99544 |
| 2023-09-28 | -82.76 | $15.59 | 64500 |
| 2023-09-27 | -94.44 | $15.56 | 435200 |
| 2023-09-26 | -93.62 | $15.63 | 110400 |
| 2023-09-25 | -95.45 | $15.65 | 85328 |
| 2023-09-22 | -80.00 | $15.75 | 55400 |
| 2023-09-21 | -97.50 | $15.68 | 72829 |
| 2023-09-20 | -93.33 | $15.79 | 63700 |
| 2023-09-19 | -80.00 | $15.79 | 127700 |
| 2023-09-18 | -68.57 | $15.83 | 83300 |
| 2023-09-15 | -54.29 | $15.88 | 58836 |
| 2023-09-14 | -48.57 | $15.90 | 62222 |
| 2023-09-13 | -48.57 | $15.90 | 255603 |
| 2023-09-12 | -51.43 | $15.89 | 52700 |
| 2023-09-11 | -51.43 | $15.89 | 43200 |
| 2023-09-08 | -45.71 | $15.91 | 42600 |
| 2023-09-07 | -55.81 | $15.91 | 123400 |
| 2023-09-06 | -69.77 | $15.85 | 78300 |
| 2023-09-05 | -77.33 | $15.89 | 68200 |
| 2023-09-01 | -65.33 | $15.98 | 59448 |
| 2023-08-31 | -60.00 | $16.02 | 184100 |
| 2023-08-30 | -60.00 | $16.02 | 69700 |
| 2023-08-29 | -58.67 | $16.03 | 77629 |
| 2023-08-28 | -72.00 | $15.93 | 37300 |
| 2023-08-25 | -78.67 | $15.88 | 54036 |
| 2023-08-24 | -80.00 | $15.87 | 172001 |
| 2023-08-23 | -72.00 | $15.93 | 73400 |
| 2023-08-22 | -93.33 | $15.77 | 106200 |
| 2023-08-21 | -98.67 | $15.73 | 386129 |
| 2023-08-18 | -86.76 | $15.88 | 263432 |
| 2023-08-17 | -95.52 | $15.83 | 51600 |
| 2023-08-16 | -98.39 | $15.86 | 67100 |
| 2023-08-15 | -96.49 | $15.92 | 316000 |
| 2023-08-14 | -92.73 | $15.96 | 35100 |
| 2023-08-11 | -90.91 | $15.97 | 107800 |
| 2023-08-10 | -80.00 | $16.03 | 86908 |
| 2023-08-09 | -63.64 | $16.12 | 71707 |
| 2023-08-08 | -65.45 | $16.11 | 646747 |
| 2023-08-07 | -67.44 | $16.06 | 60633 |
| 2023-08-04 | -60.47 | $16.09 | 31700 |
| 2023-08-03 | -95.35 | $15.94 | 52035 |
| 2023-08-02 | -76.74 | $16.02 | 78101 |
| 2023-08-01 | -62.79 | $16.08 | 74248 |
| 2023-07-31 | -37.21 | $16.19 | 261400 |
| 2023-07-28 | -46.51 | $16.15 | 58000 |
| 2023-07-27 | -58.14 | $16.10 | 175937 |
| 2023-07-26 | -30.23 | $16.22 | 113126 |
| 2023-07-25 | -39.53 | $16.18 | 43100 |
| 2023-07-24 | -34.88 | $16.20 | 72424 |
| 2023-07-21 | -18.60 | $16.27 | 69800 |
| 2023-07-20 | -20.93 | $16.26 | 60800 |
| 2023-07-19 | -2.33 | $16.34 | 83432 |
| 2023-07-18 | -7.50 | $16.29 | 40100 |
| 2023-07-17 | -17.50 | $16.25 | 62300 |
| 2023-07-14 | -20.00 | $16.24 | 56700 |
| 2023-07-13 | -68.35 | $16.31 | 97900 |
| 2023-07-12 | -74.05 | $16.22 | 117645 |
| 2023-07-11 | -82.28 | $16.09 | 89100 |
| 2023-07-10 | -86.08 | $16.03 | 63807 |
| 2023-07-07 | -89.87 | $15.97 | 67318 |
| 2023-07-06 | -90.51 | $15.96 | 40819 |
| 2023-07-05 | -81.65 | $16.10 | 116000 |
| 2023-07-03 | -75.32 | $16.20 | 15939 |
| 2023-06-30 | -75.32 | $16.20 | 57939 |
| 2023-06-29 | -79.11 | $16.14 | 40149 |
| 2023-06-28 | -72.78 | $16.24 | 54500 |
| 2023-06-27 | -76.58 | $16.18 | 50909 |
| 2023-06-26 | -74.05 | $16.22 | 42200 |
| 2023-06-23 | -75.95 | $16.19 | 135037 |
| 2023-06-22 | -77.85 | $16.16 | 58700 |
| 2023-06-21 | -73.42 | $16.23 | 80900 |
| 2023-06-20 | -73.42 | $16.23 | 82500 |
| 2023-06-16 | -72.78 | $16.24 | 97300 |
| 2023-06-15 | -70.25 | $16.28 | 119500 |
| 2023-06-14 | -79.11 | $16.14 | 299800 |
| 2023-06-13 | -75.00 | $16.14 | 61200 |
| 2023-06-12 | -55.88 | $16.21 | 51304 |
| 2023-06-09 | -78.72 | $16.16 | 137700 |
| 2023-06-08 | -70.59 | $16.21 | 185200 |
| 2023-06-07 | -86.27 | $16.13 | 246832 |
| 2023-06-06 | -62.75 | $16.25 | 49626 |
| 2023-06-05 | -62.75 | $16.25 | 43145 |
| 2023-06-02 | -60.78 | $16.26 | 55300 |
| 2023-06-01 | -49.02 | $16.32 | 36706 |
| 2023-05-31 | -60.78 | $16.26 | 52700 |
| 2023-05-30 | -68.63 | $16.22 | 39600 |
| 2023-05-26 | -90.20 | $16.11 | 36247 |
| 2023-05-25 | -98.00 | $16.08 | 84710 |
| 2023-05-24 | -95.56 | $16.14 | 61018 |
| 2023-05-23 | -93.48 | $16.17 | 67700 |
| 2023-05-22 | -100.00 | $16.16 | 135543 |
| 2023-05-19 | -97.50 | $16.21 | 47600 |
| 2023-05-18 | -94.59 | $16.25 | 49303 |
| 2023-05-17 | -96.88 | $16.29 | 115508 |
| 2023-05-16 | -100.00 | $16.32 | 29400 |
| 2023-05-15 | -80.00 | $16.40 | 184045 |
| 2023-05-12 | -60.00 | $16.45 | 75513 |
| 2023-05-11 | -32.00 | $16.52 | 21700 |
| 2023-05-10 | -50.00 | $16.48 | 40600 |
| 2023-05-09 | -85.19 | $16.39 | 85900 |
| 2023-05-08 | -88.89 | $16.38 | 57119 |
| 2023-05-05 | -55.56 | $16.47 | 36534 |
| 2023-05-04 | -44.12 | $16.54 | 15400 |
| 2023-05-03 | -44.12 | $16.54 | 29829 |
| 2023-05-02 | -50.00 | $16.52 | 58300 |
| 2023-05-01 | -97.06 | $16.36 | 20422 |
| 2023-04-28 | -43.33 | $16.56 | 29800 |
| 2023-04-27 | -72.73 | $16.45 | 61500 |
| 2023-04-26 | -52.63 | $16.49 | 45601 |
| 2023-04-25 | -30.77 | $16.57 | 47000 |
| 2023-04-24 | -56.41 | $16.47 | 23900 |
| 2023-04-21 | -56.41 | $16.47 | 68500 |
| 2023-04-20 | -56.41 | $16.47 | 41142 |
| 2023-04-19 | -56.25 | $16.42 | 30500 |
| 2023-04-18 | -41.67 | $16.49 | 36000 |
| 2023-04-17 | -44.90 | $16.47 | 37300 |
| 2023-04-14 | -30.61 | $16.54 | 30215 |
| 2023-04-13 | -21.15 | $16.58 | 111139 |
| 2023-04-12 | -26.92 | $16.55 | 75131 |
| 2023-04-11 | -20.34 | $16.57 | 44500 |
| 2023-04-10 | -20.34 | $16.57 | 23400 |
| 2023-04-06 | -4.62 | $16.66 | 112100 |
| 2023-04-05 | -2.60 | $16.66 | 50300 |
| 2023-04-04 | -1.37 | $16.62 | 43900 |
| 2023-04-03 | -2.74 | $16.61 | 31800 |
| 2023-03-31 | -6.35 | $16.49 | 85047 |
| 2023-03-30 | -23.81 | $16.38 | 33410 |
| 2023-03-29 | -23.61 | $16.36 | 86200 |
| 2023-03-28 | -29.17 | $16.32 | 28312 |
| 2023-03-27 | -23.61 | $16.36 | 30100 |
| 2023-03-24 | -1.39 | $16.52 | 53919 |
| 2023-03-23 | -4.62 | $16.43 | 68500 |
| 2023-03-22 | -11.48 | $16.35 | 53200 |
| 2023-03-21 | -21.43 | $16.25 | 28400 |
| 2023-03-20 | -26.79 | $16.22 | 18033 |
| 2023-03-17 | -5.36 | $16.34 | 22300 |
| 2023-03-16 | -25.93 | $16.21 | 73100 |
| 2023-03-15 | -11.32 | $16.28 | 148600 |
| 2023-03-14 | -39.22 | $16.12 | 71644 |
| 2023-03-13 | -23.53 | $16.20 | 49900 |
| 2023-03-10 | -52.73 | $16.07 | 85628 |
| 2023-03-09 | -84.51 | $15.92 | 29901 |
| 2023-03-08 | -85.92 | $15.91 | 58200 |
| 2023-03-07 | -80.28 | $15.95 | 54048 |
| 2023-03-06 | -76.06 | $15.98 | 72305 |
| 2023-03-03 | -77.11 | $16.00 | 57806 |
| 2023-03-02 | -92.93 | $15.88 | 214931 |
| 2023-03-01 | -97.85 | $15.89 | 493700 |
| 2023-02-28 | -93.18 | $15.98 | 102300 |
| 2023-02-27 | -93.10 | $15.99 | 332900 |
| 2023-02-24 | -94.25 | $15.98 | 34300 |
| 2023-02-23 | -86.21 | $16.05 | 114026 |
| 2023-02-22 | -96.55 | $15.96 | 49543 |
| 2023-02-21 | -97.70 | $15.95 | 38100 |
| 2023-02-17 | -87.50 | $16.17 | 44507 |
| 2023-02-16 | -98.51 | $16.14 | 34600 |
| 2023-02-15 | -96.72 | $16.21 | 37000 |
| 2023-02-14 | -88.33 | $16.27 | 95324 |
| 2023-02-13 | -89.29 | $16.30 | 27900 |
| 2023-02-10 | -98.21 | $16.25 | 101701 |
| 2023-02-09 | -95.56 | $16.37 | 87600 |
| 2023-02-08 | -88.37 | $16.42 | 185149 |
| 2023-02-07 | -86.67 | $16.41 | 138045 |
| 2023-02-06 | -75.56 | $16.46 | 65640 |
| 2023-02-03 | -35.00 | $16.59 | 76300 |
| 2023-02-02 | -7.04 | $16.75 | 36900 |
| 2023-02-01 | 0.00 | $16.74 | 55530 |
| 2023-01-31 | -19.12 | $16.60 | 45908 |
| 2023-01-30 | -33.77 | $16.47 | 159418 |
| 2023-01-27 | -23.38 | $16.55 | 163725 |
| 2023-01-26 | -20.78 | $16.57 | 54600 |
| 2023-01-25 | -18.18 | $16.59 | 51900 |
| 2023-01-24 | -19.48 | $16.58 | 48138 |
| 2023-01-23 | -28.57 | $16.51 | 44600 |
| 2023-01-20 | -18.18 | $16.59 | 61100 |
| 2023-01-19 | -7.79 | $16.67 | 60000 |
| 2023-01-18 | -6.49 | $16.68 | 76208 |
| 2023-01-17 | -16.42 | $16.52 | 32245 |
| 2023-01-13 | -7.46 | $16.58 | 14231 |
| 2023-01-12 | 0.00 | $16.63 | 75500 |
| 2023-01-11 | -17.74 | $16.47 | 103444 |
| 2023-01-10 | -30.65 | $16.39 | 138010 |
| 2023-01-09 | -24.19 | $16.43 | 130806 |
| 2023-01-06 | -33.87 | $16.37 | 34900 |
| 2023-01-05 | -64.52 | $16.18 | 74614 |
| 2023-01-04 | -64.52 | $16.18 | 27400 |
| 2023-01-03 | -79.03 | $16.09 | 12330 |
| 2022-12-30 | -98.39 | $15.97 | 70000 |
| 2022-12-29 | -86.89 | $16.05 | 21830 |
| 2022-12-28 | -96.72 | $15.99 | 79100 |
| 2022-12-27 | -93.33 | $16.02 | 494000 |
| 2022-12-23 | -70.00 | $16.16 | 62833 |
| 2022-12-22 | -63.33 | $16.20 | 37500 |
| 2022-12-21 | -63.33 | $16.20 | 57526 |
| 2022-12-20 | -73.33 | $16.14 | 103742 |
| 2022-12-19 | -48.48 | $16.26 | 93203 |
| 2022-12-16 | -19.70 | $16.45 | 29836 |
| 2022-12-15 | -15.15 | $16.48 | 36334 |
| 2022-12-14 | -16.67 | $16.47 | 140700 |
| 2022-12-13 | -24.24 | $16.42 | 50732 |
| 2022-12-12 | -31.34 | $16.30 | 26200 |
| 2022-12-09 | -26.87 | $16.33 | 18922 |
| 2022-12-08 | -13.51 | $16.41 | 55428 |
| 2022-12-07 | -6.54 | $16.44 | 26500 |
| 2022-12-06 | -16.82 | $16.33 | 138046 |
| 2022-12-05 | -20.54 | $16.28 | 58300 |
| 2022-12-02 | -9.82 | $16.40 | 72600 |
| 2022-12-01 | -13.45 | $16.35 | 572221 |
| 2022-11-30 | -6.52 | $16.18 | 40100 |
| 2022-11-29 | -26.09 | $16.00 | 26902 |
| 2022-11-28 | -17.39 | $16.08 | 103000 |
| 2022-11-25 | -8.70 | $16.16 | 5700 |
| 2022-11-23 | -7.61 | $16.17 | 57500 |
| 2022-11-22 | -12.20 | $16.04 | 22536 |
| 2022-11-21 | -25.61 | $15.93 | 34400 |
| 2022-11-18 | -13.27 | $16.01 | 24100 |
| 2022-11-17 | -11.88 | $16.02 | 53627 |
| 2022-11-16 | -3.96 | $16.10 | 14600 |
| 2022-11-15 | 0.00 | $16.02 | 151017 |
| 2022-11-14 | -12.20 | $15.85 | 20402 |
| 2022-11-11 | -3.66 | $15.92 | 15300 |
| 2022-11-10 | -2.53 | $15.90 | 47600 |
| 2022-11-09 | -36.36 | $15.48 | 87419 |
| 2022-11-08 | -34.55 | $15.49 | 30505 |
| 2022-11-07 | -45.45 | $15.43 | 25800 |
| 2022-11-04 | -40.00 | $15.46 | 41000 |
| 2022-11-03 | -45.45 | $15.43 | 46844 |
| 2022-11-02 | -43.55 | $15.48 | 60000 |
| 2022-11-01 | -40.00 | $15.52 | 48511 |
| 2022-10-31 | -53.25 | $15.49 | 52400 |
| 2022-10-28 | -46.75 | $15.54 | 37600 |
| 2022-10-27 | -48.05 | $15.53 | 49200 |
| 2022-10-26 | -57.14 | $15.46 | 70000 |
| 2022-10-25 | -63.64 | $15.41 | 55000 |
| 2022-10-24 | -88.31 | $15.22 | 62200 |
| 2022-10-21 | -81.82 | $15.27 | 677010 |
| 2022-10-20 | -100.00 | $15.20 | 30300 |
| 2022-10-19 | -89.55 | $15.30 | 45000 |
| 2022-10-18 | -67.07 | $15.50 | 50600 |
| 2022-10-17 | -76.83 | $15.42 | 48927 |
| 2022-10-14 | -86.52 | $15.35 | 53249 |
| 2022-10-13 | -73.68 | $15.48 | 155400 |
| 2022-10-12 | -93.18 | $15.43 | 45900 |
| 2022-10-11 | -89.89 | $15.46 | 9409 |
| 2022-10-10 | -91.01 | $15.45 | 48500 |
| 2022-10-07 | -82.08 | $15.56 | 17900 |
| 2022-10-06 | -70.75 | $15.68 | 19100 |
| 2022-10-05 | -65.09 | $15.74 | 57000 |
| 2022-10-04 | -52.83 | $15.87 | 69700 |
| 2022-10-03 | -61.32 | $15.78 | 277800 |
| 2022-09-30 | -83.96 | $15.54 | 34242 |
| 2022-09-29 | -83.96 | $15.54 | 36500 |
| 2022-09-28 | -72.17 | $15.69 | 61400 |
| 2022-09-27 | -99.21 | $15.38 | 14641 |
| 2022-09-26 | -98.21 | $15.53 | 24616 |
| 2022-09-23 | -94.00 | $15.79 | 65200 |
| 2022-09-22 | -97.94 | $15.82 | 130347 |
| 2022-09-21 | -93.90 | $16.00 | 43607 |
| 2022-09-20 | -98.75 | $15.98 | 14000 |
| 2022-09-19 | -90.41 | $16.11 | 14901 |
| 2022-09-16 | -91.67 | $16.17 | 51700 |
| 2022-09-15 | -100.00 | $16.14 | 22600 |
| 2022-09-14 | -89.41 | $16.24 | 13136 |
| 2022-09-13 | -93.55 | $16.21 | 1.8M |
| 2022-09-12 | -87.23 | $16.30 | 62049 |
| 2022-09-09 | -84.04 | $16.33 | 11209 |
| 2022-09-08 | -86.17 | $16.31 | 11000 |
| 2022-09-07 | -82.98 | $16.34 | 8000 |
| 2022-09-06 | -97.87 | $16.20 | 21537 |
| 2022-09-02 | -84.27 | $16.37 | 15600 |
| 2022-09-01 | -91.01 | $16.31 | 15600 |
| 2022-08-31 | -97.37 | $16.38 | 32300 |
| 2022-08-30 | -93.85 | $16.51 | 46105 |
| 2022-08-29 | -98.28 | $16.55 | 29242 |
| 2022-08-26 | -87.30 | $16.63 | 17708 |
| 2022-08-25 | -65.08 | $16.77 | 11727 |
| 2022-08-24 | -93.65 | $16.59 | 19500 |
| 2022-08-23 | -94.64 | $16.65 | 9500 |
| 2022-08-22 | -96.43 | $16.64 | 25231 |
| 2022-08-19 | -84.44 | $16.80 | 10232 |
| 2022-08-18 | -58.54 | $16.94 | 14300 |
| 2022-08-17 | -46.30 | $16.93 | 31823 |
| 2022-08-16 | -21.31 | $17.05 | 13015 |
| 2022-08-15 | -12.70 | $17.10 | 4527 |
| 2022-08-12 | -20.63 | $17.05 | 17932 |
| 2022-08-11 | -39.68 | $16.93 | 14700 |
| 2022-08-10 | -27.54 | $16.99 | 27700 |
| 2022-08-09 | -36.99 | $16.91 | 9446 |
| 2022-08-08 | -31.51 | $16.95 | 18600 |
| 2022-08-05 | -36.99 | $16.91 | 6600 |
| 2022-08-04 | -8.22 | $17.12 | 78400 |
| 2022-08-03 | -17.81 | $17.05 | 28908 |
| 2022-08-02 | -38.36 | $16.90 | 13700 |
| 2022-08-01 | -8.22 | $17.12 | 18800 |
| 2022-07-29 | -2.94 | $17.11 | 12400 |
| 2022-07-28 | 0.00 | $17.07 | 12300 |
| 2022-07-27 | -10.61 | $16.89 | 11209 |
| 2022-07-26 | -19.12 | $16.79 | 14306 |
| 2022-07-25 | -16.18 | $16.81 | 18500 |
| 2022-07-22 | -5.88 | $16.88 | 23712 |
| 2022-07-21 | 0.00 | $16.78 | 63312 |
| 2022-07-20 | -27.08 | $16.59 | 35115 |
| 2022-07-19 | -24.53 | $16.59 | 130000 |
| 2022-07-18 | -30.19 | $16.56 | 17644 |
| 2022-07-15 | -6.35 | $16.68 | 7300 |
| 2022-07-14 | -20.63 | $16.59 | 28513 |
| 2022-07-13 | -5.71 | $16.68 | 27533 |
| 2022-07-12 | -20.00 | $16.58 | 16900 |
| 2022-07-11 | -28.57 | $16.52 | 13000 |
| 2022-07-08 | -36.11 | $16.48 | 134000 |
| 2022-07-07 | -38.27 | $16.52 | 28544 |
| 2022-07-06 | -37.35 | $16.54 | 26400 |
| 2022-07-05 | -24.10 | $16.65 | 23800 |
| 2022-07-01 | -25.30 | $16.64 | 10026 |
| 2022-06-30 | -53.33 | $16.44 | 17600 |
| 2022-06-29 | -69.90 | $16.33 | 7300 |
| 2022-06-28 | -74.76 | $16.28 | 17200 |
| 2022-06-27 | -74.07 | $16.30 | 20335 |
| 2022-06-24 | -64.81 | $16.40 | 28900 |
| 2022-06-23 | -64.81 | $16.40 | 31720 |
| 2022-06-22 | -73.15 | $16.31 | 23000 |
| 2022-06-21 | -81.48 | $16.22 | 20611 |
| 2022-06-17 | -68.52 | $16.36 | 279200 |
| 2022-06-16 | -75.00 | $16.29 | 13900 |
| 2022-06-15 | -71.30 | $16.33 | 26528 |
| 2022-06-14 | -98.15 | $16.04 | 12223 |
| 2022-06-13 | -92.23 | $16.15 | 14219 |
| 2022-06-10 | -92.31 | $16.50 | 27500 |
| 2022-06-09 | -91.84 | $16.65 | 11001 |
| 2022-06-08 | -67.35 | $16.77 | 9346 |
| 2022-06-07 | -59.18 | $16.81 | 14300 |
| 2022-06-06 | -65.45 | $16.74 | 10900 |
| 2022-06-03 | -49.09 | $16.83 | 15500 |
| 2022-06-02 | -38.18 | $16.89 | 12000 |
| 2022-06-01 | -43.64 | $16.86 | 12113 |
| 2022-05-31 | -27.27 | $16.95 | 21735 |
| 2022-05-27 | 0.00 | $17.10 | 24443 |
| 2022-05-26 | -2.00 | $17.04 | 18048 |
| 2022-05-25 | 0.00 | $17.00 | 149300 |
| 2022-05-24 | -27.66 | $16.89 | 20500 |
| 2022-05-23 | -69.23 | $16.71 | 31829 |
| 2022-05-20 | -50.00 | $16.81 | 11500 |
| 2022-05-19 | -55.77 | $16.78 | 40028 |
| 2022-05-18 | -76.92 | $16.67 | 20201 |
| 2022-05-17 | -80.77 | $16.65 | 28800 |
| 2022-05-16 | -55.77 | $16.78 | 26000 |
| 2022-05-13 | -73.68 | $16.70 | 38500 |
| 2022-05-12 | -66.22 | $16.80 | 23400 |
| 2022-05-11 | -74.36 | $16.75 | 31900 |
| 2022-05-10 | -79.49 | $16.71 | 13300 |
| 2022-05-09 | -87.18 | $16.65 | 16600 |
| 2022-05-06 | -97.78 | $16.58 | 25420 |
| 2022-05-05 | -89.77 | $16.69 | 58717 |
| 2022-05-04 | -72.83 | $16.90 | 16400 |
| 2022-05-03 | -91.23 | $16.75 | 22300 |
| 2022-05-02 | -94.21 | $16.72 | 20122 |
| 2022-04-29 | -97.32 | $16.77 | 7100 |
| 2022-04-28 | -95.28 | $16.87 | 4600 |
| 2022-04-27 | -92.45 | $16.90 | 60814 |
| 2022-04-26 | -81.13 | $17.02 | 15100 |
| 2022-04-25 | -84.91 | $16.98 | 49000 |
| 2022-04-22 | -96.23 | $16.86 | 20100 |
| 2022-04-21 | -96.19 | $16.87 | 59000 |
| 2022-04-20 | -86.73 | $17.03 | 65300 |
| 2022-04-19 | -100.00 | $16.90 | 28619 |
| 2022-04-18 | -98.84 | $17.03 | 37800 |
| 2022-04-14 | -98.84 | $17.16 | 10600 |
| 2022-04-13 | -84.52 | $17.30 | 87000 |
| 2022-04-12 | -90.48 | $17.25 | 15800 |
| 2022-04-11 | -98.81 | $17.18 | 14232 |
| 2022-04-08 | -98.61 | $17.30 | 21700 |
| 2022-04-07 | -95.00 | $17.44 | 17329 |
| 2022-04-06 | -85.71 | $17.53 | 24628 |
| 2022-04-05 | -88.89 | $17.59 | 22517 |
| 2022-04-04 | -53.73 | $17.83 | 10500 |
| 2022-04-01 | -64.71 | $17.82 | 41137 |
| 2022-03-31 | -69.47 | $17.81 | 64048 |
| 2022-03-30 | -70.53 | $17.80 | 41700 |
| 2022-03-29 | -77.89 | $17.73 | 18103 |
| 2022-03-28 | -89.72 | $17.63 | 8443 |
| 2022-03-25 | -95.33 | $17.57 | 34300 |
| 2022-03-24 | -93.62 | $17.71 | 26124 |
| 2022-03-23 | -94.68 | $17.70 | 91344 |
| 2022-03-22 | -98.89 | $17.70 | 13304 |
| 2022-03-21 | -92.22 | $17.76 | 56949 |
| 2022-03-18 | -67.78 | $17.98 | 121000 |
| 2022-03-17 | -68.89 | $17.97 | 31100 |
| 2022-03-16 | -84.44 | $17.83 | 83947 |
| 2022-03-15 | -94.25 | $17.77 | 20047 |
| 2022-03-14 | -100.00 | $17.72 | 4200 |
| 2022-03-11 | -94.12 | $17.95 | 11200 |
| 2022-03-10 | -92.65 | $17.96 | 6700 |
| 2022-03-09 | -96.08 | $18.11 | 10500 |
| 2022-03-08 | -96.00 | $18.12 | 16400 |
| 2022-03-07 | -80.00 | $18.28 | 11320 |
| 2022-03-04 | -45.00 | $18.42 | 8000 |
| 2022-03-03 | -71.70 | $18.35 | 5433 |
| 2022-03-02 | -80.88 | $18.33 | 24439 |
| 2022-03-01 | -48.53 | $18.55 | 2200 |
| 2022-02-28 | -64.71 | $18.44 | 24923 |
| 2022-02-25 | -89.71 | $18.27 | 31600 |
| 2022-02-24 | -95.59 | $18.23 | 18131 |
| 2022-02-23 | -100.00 | $18.22 | 22000 |
| 2022-02-22 | -91.94 | $18.32 | 35814 |
| 2022-02-18 | -84.62 | $18.38 | 28900 |
| 2022-02-17 | -87.88 | $18.36 | 20945 |
| 2022-02-16 | -95.45 | $18.31 | 4738 |
| 2022-02-15 | -100.00 | $18.30 | 15200 |
| 2022-02-14 | -94.83 | $18.39 | 35312 |
| 2022-02-11 | -82.86 | $18.48 | 27700 |
| 2022-02-10 | -100.00 | $18.37 | 9143 |
| 2022-02-09 | -78.08 | $18.56 | 39702 |
| 2022-02-08 | -96.97 | $18.49 | 16800 |
| 2022-02-07 | -90.48 | $18.56 | 18009 |
| 2022-02-04 | -92.06 | $18.55 | 18420 |
| 2022-02-03 | -95.56 | $18.70 | 33515 |
| 2022-02-02 | -79.63 | $18.81 | 72905 |
| 2022-02-01 | -79.63 | $18.81 | 36300 |
| 2022-01-31 | -83.64 | $18.79 | 33700 |
| 2022-01-28 | -90.00 | $18.77 | 5702 |
| 2022-01-27 | -91.55 | $18.76 | 26116 |
| 2022-01-26 | -97.18 | $18.72 | 30541 |
| 2022-01-25 | -86.30 | $18.83 | 17300 |
| 2022-01-24 | -80.82 | $18.87 | 20700 |
| 2022-01-21 | -72.60 | $18.93 | 39000 |
| 2022-01-20 | -84.93 | $18.84 | 325800 |
| 2022-01-19 | -83.56 | $18.85 | 619831 |
| 2022-01-18 | -100.00 | $18.81 | 152000 |
| 2022-01-14 | -94.55 | $18.97 | 11200 |
| 2022-01-13 | -72.73 | $19.09 | 2530 |
| 2022-01-12 | -78.18 | $19.06 | 42300 |
| 2022-01-11 | -81.82 | $19.04 | 8000 |
| 2022-01-10 | -91.07 | $18.99 | 16047 |
| 2022-01-07 | -96.08 | $19.01 | 433300 |
| 2022-01-06 | -95.45 | $19.08 | 4300 |
| 2022-01-05 | -92.68 | $19.12 | 45800 |
| 2022-01-04 | -80.00 | $19.22 | 7837 |
| 2022-01-03 | -96.67 | $19.21 | 26900 |
| 2021-12-31 | -73.68 | $19.36 | 6625 |
| 2021-12-30 | -47.37 | $19.41 | 26631 |
| 2021-12-29 | -85.00 | $19.33 | 55500 |
| 2021-12-28 | -40.00 | $19.42 | 60134 |
| 2021-12-27 | -33.33 | $19.42 | 74833 |
| 2021-12-23 | -48.00 | $19.38 | 23100 |
| 2021-12-22 | -26.83 | $19.39 | 19200 |
| 2021-12-21 | -29.27 | $19.38 | 12900 |
| 2021-12-20 | -26.83 | $19.39 | 29100 |
| 2021-12-17 | -9.76 | $19.46 | 2732 |
| 2021-12-16 | -14.63 | $19.44 | 2700 |
| 2021-12-15 | -24.39 | $19.40 | 3600 |
| 2021-12-14 | -29.27 | $19.38 | 6200 |
| 2021-12-13 | -18.60 | $19.44 | 2531 |
| 2021-12-10 | -34.88 | $19.37 | 6300 |
| 2021-12-09 | -41.86 | $19.34 | 2900 |
| 2021-12-08 | -48.94 | $19.33 | 2300 |
| 2021-12-07 | -46.67 | $19.41 | 700 |
| 2021-12-06 | -50.00 | $19.39 | 6100 |
| 2021-12-03 | -36.67 | $19.47 | 117000 |
| 2021-12-02 | -55.00 | $19.36 | 2819 |
| 2021-12-01 | -58.33 | $19.34 | 19200 |
| 2021-11-30 | -58.33 | $19.34 | 2300 |
| 2021-11-29 | -65.00 | $19.30 | 3700 |
| 2021-11-26 | -70.00 | $19.27 | 1200 |
| 2021-11-24 | -90.00 | $19.15 | 10300 |
| 2021-11-23 | -100.00 | $19.13 | 2140 |
| 2021-11-22 | -100.00 | $19.21 | 7400 |
| 2021-11-19 | -69.05 | $19.40 | 6428 |
| 2021-11-18 | -80.95 | $19.35 | 3900 |
| 2021-11-17 | -79.55 | $19.34 | 22800 |
| 2021-11-16 | -93.18 | $19.28 | 36702 |
| 2021-11-15 | -86.36 | $19.31 | 9200 |
| 2021-11-12 | -63.64 | $19.41 | 7906 |
| 2021-11-11 | -65.91 | $19.40 | 25000 |
| 2021-11-10 | -52.27 | $19.46 | 7600 |
| 2021-11-09 | -18.18 | $19.61 | 13100 |
| 2021-11-08 | -20.00 | $19.57 | 9500 |
| 2021-11-05 | -7.50 | $19.62 | 24235 |
| 2021-11-04 | -16.13 | $19.51 | 4724 |
| 2021-11-03 | -41.94 | $19.43 | 4030 |
| 2021-11-02 | -38.71 | $19.44 | 2231 |
| 2021-11-01 | -53.13 | $19.40 | 7300 |
| 2021-10-29 | -47.06 | $19.43 | 8700 |
| 2021-10-28 | -51.43 | $19.42 | 13435 |
| 2021-10-27 | -40.00 | $19.46 | 2300 |
| 2021-10-26 | -68.57 | $19.36 | 38600 |
| 2021-10-25 | -80.00 | $19.32 | 18426 |
| 2021-10-22 | -90.24 | $19.29 | 7439 |
| 2021-10-21 | -100.00 | $19.25 | 6209 |
| 2021-10-20 | -100.00 | $19.31 | 5423 |
| 2021-10-19 | -97.96 | $19.33 | 3039 |
| 2021-10-18 | -87.23 | $19.40 | 500 |
| 2021-10-15 | -72.34 | $19.47 | 11300 |
| 2021-10-14 | -57.45 | $19.54 | 8315 |
| 2021-10-13 | -72.34 | $19.47 | 1014 |
| 2021-10-12 | -87.27 | $19.41 | 7700 |
| 2021-10-11 | -100.00 | $19.34 | 9800 |
| 2021-10-08 | -98.08 | $19.38 | 5300 |
| 2021-10-07 | -100.00 | $19.45 | 9020 |
| 2021-10-06 | -95.00 | $19.51 | 7123 |
| 2021-10-05 | -92.50 | $19.52 | 12739 |
| 2021-10-04 | -77.50 | $19.58 | 2000 |
| 2021-10-01 | -72.50 | $19.60 | 1900 |
| 2021-09-30 | -97.50 | $19.50 | 1533 |
| 2021-09-29 | -100.00 | $19.51 | 7210 |
| 2021-09-28 | -100.00 | $19.51 | 6200 |
| 2021-09-27 | -92.86 | $19.63 | 5400 |
| 2021-09-24 | -92.00 | $19.66 | 1700 |
| 2021-09-23 | -83.33 | $19.70 | 4536 |
| 2021-09-22 | -37.50 | $19.81 | 1400 |
| 2021-09-21 | -45.83 | $19.79 | 4100 |
| 2021-09-20 | -45.83 | $19.79 | 9500 |
| 2021-09-17 | -58.33 | $19.76 | 3600 |
| 2021-09-16 | -41.67 | $19.80 | 5841 |
| 2021-09-15 | -29.17 | $19.83 | 5300 |
| 2021-09-14 | -16.67 | $19.86 | 7049 |
| 2021-09-13 | -33.33 | $19.82 | 3000 |
| 2021-09-10 | -54.17 | $19.77 | 18337 |
| 2021-09-09 | -28.00 | $19.83 | 1630 |
| 2021-09-08 | -60.00 | $19.75 | 1700 |
| 2021-09-07 | -80.00 | $19.70 | 3100 |
| 2021-09-03 | -48.00 | $19.78 | 1233 |
| 2021-09-02 | -32.00 | $19.82 | 8900 |
| 2021-09-01 | -50.00 | $19.80 | 1143 |
| 2021-08-31 | -64.86 | $19.78 | 1200 |
| 2021-08-30 | -56.76 | $19.81 | 14100 |
| 2021-08-27 | -70.27 | $19.76 | 4100 |
| 2021-08-26 | -91.89 | $19.68 | 15445 |
| 2021-08-25 | -91.89 | $19.68 | 3800 |
| 2021-08-24 | -72.97 | $19.75 | 2700 |
| 2021-08-23 | -62.16 | $19.79 | 3216 |
| 2021-08-20 | -59.46 | $19.80 | 7700 |
| 2021-08-19 | -56.76 | $19.81 | 5519 |
| 2021-08-18 | -67.57 | $19.77 | 19141 |
| 2021-08-17 | -56.76 | $19.81 | 1700 |
| 2021-08-16 | -48.65 | $19.84 | 1700 |
| 2021-08-13 | -59.46 | $19.80 | 3700 |
| 2021-08-12 | -86.49 | $19.70 | 5116 |
| 2021-08-11 | -91.43 | $19.70 | 133 |
| 2021-08-10 | -100.00 | $19.67 | 500 |
| 2021-08-09 | -100.00 | $19.71 | 900 |
| 2021-08-06 | -78.13 | $19.77 | 5306 |
| 2021-08-05 | -21.88 | $19.95 | 2784 |
| 2021-08-04 | -21.88 | $19.95 | 1600 |
| 2021-08-03 | -10.00 | $19.97 | 3123 |
| 2021-08-02 | -10.00 | $19.97 | 6646 |
| 2021-07-30 | -10.71 | $19.90 | 4340 |
| 2021-07-29 | -21.21 | $19.86 | 3500 |
| 2021-07-28 | -12.12 | $19.89 | 1000 |
| 2021-07-27 | -21.21 | $19.86 | 700 |
| 2021-07-26 | -33.33 | $19.81 | 2500 |
| 2021-07-23 | -24.44 | $19.82 | 800 |
| 2021-07-22 | -33.33 | $19.78 | 100 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
16.51
2026-07-20
Close Price
$16.54
Vol: 693727Average Directional Index - Detailed Analysis
Minimum
6.12
Average
22.62
Maximum
74.75
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 16.51 | $16.54 | 693727 |
| 2026-07-17 | 16.23 | $16.63 | 992700 |
| 2026-07-16 | 16.72 | $16.63 | 623000 |
| 2026-07-15 | 16.88 | $16.64 | 618755 |
| 2026-07-14 | 17.04 | $16.60 | 371500 |
| 2026-07-13 | 16.83 | $16.55 | 950200 |
| 2026-07-10 | 16.48 | $16.60 | 636800 |
| 2026-07-09 | 16.46 | $16.62 | 792934 |
| 2026-07-08 | 16.61 | $16.60 | 1.5M |
| 2026-07-07 | 16.39 | $16.61 | 413800 |
| 2026-07-06 | 16.43 | $16.67 | 590300 |
| 2026-07-02 | 16.76 | $16.66 | 291000 |
| 2026-07-01 | 17.10 | $16.63 | 520825 |
| 2026-06-30 | 17.10 | $16.65 | 447348 |
| 2026-06-29 | 17.38 | $16.68 | 775300 |
| 2026-06-26 | 17.86 | $16.67 | 514847 |
| 2026-06-25 | 18.36 | $16.65 | 444200 |
| 2026-06-24 | 18.79 | $16.64 | 991135 |
| 2026-06-23 | 19.02 | $16.60 | 418700 |
| 2026-06-22 | 18.92 | $16.59 | 311600 |
| 2026-06-18 | 18.47 | $16.67 | 405337 |
| 2026-06-17 | 18.71 | $16.63 | 745413 |
| 2026-06-16 | 18.97 | $16.71 | 433213 |
| 2026-06-15 | 19.94 | $16.70 | 2.2M |
| 2026-06-12 | 20.97 | $16.68 | 679503 |
| 2026-06-11 | 21.71 | $16.70 | 613245 |
| 2026-06-10 | 22.49 | $16.63 | 662312 |
| 2026-06-09 | 22.71 | $16.64 | 611600 |
| 2026-06-08 | 22.83 | $16.61 | 338300 |
| 2026-06-05 | 22.95 | $16.61 | 653100 |
| 2026-06-04 | 22.96 | $16.67 | 679500 |
| 2026-06-03 | 23.45 | $16.66 | 661206 |
| 2026-06-02 | 23.61 | $16.68 | 1.9M |
| 2026-06-01 | 23.94 | $16.67 | 361600 |
| 2026-05-29 | 24.18 | $16.68 | 393946 |
| 2026-05-28 | 24.76 | $16.67 | 540200 |
| 2026-05-27 | 25.13 | $16.64 | 724700 |
| 2026-05-26 | 25.30 | $16.65 | 629800 |
| 2026-05-22 | 25.35 | $16.60 | 881239 |
| 2026-05-21 | 25.16 | $16.60 | 576500 |
| 2026-05-20 | 24.72 | $16.60 | 881820 |
| 2026-05-19 | 24.25 | $16.54 | 1.2M |
| 2026-05-18 | 23.01 | $16.57 | 594600 |
| 2026-05-15 | 21.90 | $16.65 | 474234 |
| 2026-05-14 | 21.20 | $16.70 | 438200 |
| 2026-05-13 | 20.92 | $16.72 | 464412 |
| 2026-05-12 | 20.48 | $16.70 | 606326 |
| 2026-05-11 | 20.09 | $16.74 | 442449 |
| 2026-05-08 | 20.01 | $16.76 | 571342 |
| 2026-05-07 | 20.09 | $16.73 | 368900 |
| 2026-05-06 | 20.17 | $16.77 | 509600 |
| 2026-05-05 | 20.52 | $16.71 | 301846 |
| 2026-05-04 | 20.39 | $16.70 | 614529 |
| 2026-05-01 | 20.13 | $16.73 | 678200 |
| 2026-04-30 | 20.26 | $16.73 | 564615 |
| 2026-04-29 | 20.01 | $16.69 | 748800 |
| 2026-04-28 | 19.62 | $16.74 | 333634 |
| 2026-04-27 | 19.61 | $16.76 | 1.0M |
| 2026-04-24 | 19.69 | $16.77 | 549200 |
| 2026-04-23 | 19.86 | $16.75 | 1.1M |
| 2026-04-22 | 20.03 | $16.77 | 557900 |
| 2026-04-21 | 20.57 | $16.77 | 643419 |
| 2026-04-20 | 21.13 | $16.81 | 637110 |
| 2026-04-17 | 22.08 | $16.86 | 558100 |
| 2026-04-16 | 22.66 | $16.82 | 473499 |
| 2026-04-15 | 23.68 | $16.83 | 837629 |
| 2026-04-14 | 24.74 | $16.85 | 387500 |
| 2026-04-13 | 25.87 | $16.82 | 362418 |
| 2026-04-10 | 27.11 | $16.77 | 427533 |
| 2026-04-09 | 28.32 | $16.80 | 515600 |
| 2026-04-08 | 29.59 | $16.79 | 717116 |
| 2026-04-07 | 30.93 | $16.76 | 786635 |
| 2026-04-06 | 31.53 | $16.73 | 712148 |
| 2026-04-02 | 31.94 | $16.75 | 536100 |
| 2026-04-01 | 32.36 | $16.73 | 649200 |
| 2026-03-31 | 32.48 | $16.72 | 861539 |
| 2026-03-30 | 32.59 | $16.65 | 571000 |
| 2026-03-27 | 32.01 | $16.60 | 556500 |
| 2026-03-26 | 30.57 | $16.59 | 474900 |
| 2026-03-25 | 29.14 | $16.68 | 632800 |
| 2026-03-24 | 27.98 | $16.64 | 586800 |
| 2026-03-23 | 26.29 | $16.69 | 931100 |
| 2026-03-20 | 24.63 | $16.69 | 811700 |
| 2026-03-19 | 23.06 | $16.78 | 903700 |
| 2026-03-18 | 21.57 | $16.76 | 900900 |
| 2026-03-17 | 20.20 | $16.83 | 502300 |
| 2026-03-16 | 19.15 | $16.77 | 857900 |
| 2026-03-13 | 17.70 | $16.74 | 538332 |
| 2026-03-12 | 16.01 | $16.75 | 645300 |
| 2026-03-11 | 14.35 | $16.84 | 661029 |
| 2026-03-10 | 13.23 | $16.89 | 789200 |
| 2026-03-09 | 12.62 | $16.92 | 934700 |
| 2026-03-06 | 11.80 | $16.90 | 386800 |
| 2026-03-05 | 10.94 | $16.92 | 817500 |
| 2026-03-04 | 10.23 | $16.94 | 653500 |
| 2026-03-03 | 9.93 | $16.95 | 655400 |
| 2026-03-02 | 9.60 | $16.95 | 663234 |
| 2026-02-27 | 9.90 | $17.01 | 625612 |
| 2026-02-26 | 9.65 | $16.98 | 600742 |
| 2026-02-25 | 9.85 | $16.97 | 330700 |
| 2026-02-24 | 10.22 | $16.99 | 468600 |
| 2026-02-23 | 10.62 | $17.00 | 486715 |
| 2026-02-20 | 11.03 | $17.03 | 642500 |
| 2026-02-19 | 10.77 | $17.02 | 465016 |
| 2026-02-18 | 10.64 | $17.02 | 341817 |
| 2026-02-17 | 10.31 | $17.02 | 737400 |
| 2026-02-13 | 9.79 | $17.02 | 356231 |
| 2026-02-12 | 9.23 | $16.99 | 724100 |
| 2026-02-11 | 9.16 | $16.95 | 762800 |
| 2026-02-10 | 9.53 | $16.97 | 420000 |
| 2026-02-09 | 9.39 | $16.96 | 774700 |
| 2026-02-06 | 9.55 | $16.94 | 616100 |
| 2026-02-05 | 9.89 | $16.95 | 613900 |
| 2026-02-04 | 10.24 | $16.89 | 667800 |
| 2026-02-03 | 10.05 | $16.89 | 597400 |
| 2026-02-02 | 10.01 | $16.90 | 573200 |
| 2026-01-30 | 9.97 | $16.92 | 442527 |
| 2026-01-29 | 10.07 | $16.90 | 554300 |
| 2026-01-28 | 9.81 | $16.88 | 729628 |
| 2026-01-27 | 9.54 | $16.88 | 948944 |
| 2026-01-26 | 9.39 | $16.87 | 503200 |
| 2026-01-23 | 9.23 | $16.87 | 948500 |
| 2026-01-22 | 8.90 | $16.86 | 1.2M |
| 2026-01-21 | 8.38 | $16.86 | 646200 |
| 2026-01-20 | 7.83 | $16.83 | 494934 |
| 2026-01-16 | 6.76 | $16.92 | 874300 |
| 2026-01-15 | 6.59 | $16.93 | 606900 |
| 2026-01-14 | 6.89 | $16.96 | 616834 |
| 2026-01-13 | 7.13 | $16.94 | 661100 |
| 2026-01-12 | 7.28 | $16.91 | 569500 |
| 2026-01-09 | 7.08 | $16.92 | 943707 |
| 2026-01-08 | 6.86 | $16.91 | 1.0M |
| 2026-01-07 | 6.78 | $16.94 | 1.0M |
| 2026-01-06 | 6.99 | $16.94 | 1.4M |
| 2026-01-05 | 7.05 | $16.95 | 1.8M |
| 2026-01-02 | 7.12 | $16.92 | 974700 |
| 2025-12-31 | 7.18 | $16.92 | 896200 |
| 2025-12-30 | 7.39 | $16.95 | 1.2M |
| 2025-12-29 | 7.67 | $16.96 | 886600 |
| 2025-12-26 | 7.97 | $16.94 | 694800 |
| 2025-12-24 | 8.23 | $16.92 | 419400 |
| 2025-12-23 | 8.22 | $16.88 | 2.1M |
| 2025-12-22 | 8.07 | $16.89 | 1.3M |
| 2025-12-19 | 8.14 | $16.96 | 1.6M |
| 2025-12-18 | 8.10 | $16.98 | 3.4M |
| 2025-12-17 | 7.74 | $16.94 | 654428 |
| 2025-12-16 | 7.89 | $16.94 | 667700 |
| 2025-12-15 | 8.05 | $16.92 | 2.4M |
| 2025-12-12 | 8.21 | $16.90 | 2.5M |
| 2025-12-11 | 8.63 | $16.94 | 2.3M |
| 2025-12-10 | 8.66 | $16.94 | 644200 |
| 2025-12-09 | 8.96 | $16.87 | 960041 |
| 2025-12-08 | 9.16 | $16.90 | 492100 |
| 2025-12-05 | 9.50 | $16.91 | 452500 |
| 2025-12-04 | 9.70 | $16.92 | 546000 |
| 2025-12-03 | 9.91 | $16.95 | 629800 |
| 2025-12-02 | 9.82 | $16.92 | 704519 |
| 2025-12-01 | 9.99 | $16.92 | 878200 |
| 2025-11-28 | 10.30 | $16.95 | 697800 |
| 2025-11-26 | 10.17 | $16.96 | 489700 |
| 2025-11-25 | 10.04 | $16.94 | 648541 |
| 2025-11-24 | 10.01 | $16.90 | 1.4M |
| 2025-11-21 | 10.45 | $16.97 | 599509 |
| 2025-11-20 | 10.49 | $16.92 | 702500 |
| 2025-11-19 | 10.96 | $16.90 | 581102 |
| 2025-11-18 | 11.46 | $16.90 | 549218 |
| 2025-11-17 | 11.84 | $16.88 | 484700 |
| 2025-11-14 | 11.92 | $16.87 | 599316 |
| 2025-11-13 | 12.00 | $16.88 | 482200 |
| 2025-11-12 | 12.21 | $16.93 | 571640 |
| 2025-11-11 | 12.72 | $16.94 | 2.3M |
| 2025-11-10 | 13.26 | $16.90 | 382608 |
| 2025-11-07 | 13.66 | $16.91 | 381526 |
| 2025-11-06 | 14.22 | $16.90 | 645300 |
| 2025-11-05 | 14.51 | $16.85 | 676915 |
| 2025-11-04 | 14.67 | $16.88 | 920200 |
| 2025-11-03 | 15.08 | $16.87 | 1.9M |
| 2025-10-31 | 15.37 | $16.89 | 354829 |
| 2025-10-30 | 15.79 | $16.89 | 519141 |
| 2025-10-29 | 16.10 | $16.92 | 481100 |
| 2025-10-28 | 16.85 | $16.97 | 418737 |
| 2025-10-27 | 16.88 | $16.97 | 373900 |
| 2025-10-24 | 16.91 | $16.97 | 378904 |
| 2025-10-23 | 16.77 | $16.96 | 386638 |
| 2025-10-22 | 16.74 | $16.97 | 527000 |
| 2025-10-21 | 16.71 | $16.97 | 308885 |
| 2025-10-20 | 16.53 | $16.98 | 266500 |
| 2025-10-17 | 16.54 | $17.01 | 317031 |
| 2025-10-16 | 15.95 | $17.02 | 407200 |
| 2025-10-15 | 15.33 | $16.99 | 360300 |
| 2025-10-14 | 14.85 | $16.99 | 483823 |
| 2025-10-13 | 14.43 | $16.96 | 366128 |
| 2025-10-10 | 14.27 | $16.92 | 738135 |
| 2025-10-09 | 14.41 | $16.91 | 445123 |
| 2025-10-08 | 14.89 | $16.92 | 369200 |
| 2025-10-07 | 14.98 | $16.93 | 519500 |
| 2025-10-06 | 15.20 | $16.92 | 399500 |
| 2025-10-03 | 15.64 | $16.94 | 608934 |
| 2025-10-02 | 15.84 | $16.96 | 425012 |
| 2025-10-01 | 16.06 | $16.95 | 350526 |
| 2025-09-30 | 16.38 | $16.90 | 514200 |
| 2025-09-29 | 17.04 | $16.89 | 447600 |
| 2025-09-26 | 17.93 | $16.88 | 1.1M |
| 2025-09-25 | 18.64 | $16.85 | 491935 |
| 2025-09-24 | 19.27 | $16.89 | 318731 |
| 2025-09-23 | 19.98 | $16.93 | 423745 |
| 2025-09-22 | 20.47 | $16.91 | 453640 |
| 2025-09-19 | 20.99 | $17.01 | 275946 |
| 2025-09-18 | 20.60 | $16.99 | 438941 |
| 2025-09-17 | 20.27 | $16.99 | 642700 |
| 2025-09-16 | 19.77 | $17.03 | 758018 |
| 2025-09-15 | 18.80 | $17.03 | 521229 |
| 2025-09-12 | 17.92 | $16.99 | 1.0M |
| 2025-09-11 | 17.22 | $17.01 | 489700 |
| 2025-09-10 | 16.33 | $16.99 | 629300 |
| 2025-09-09 | 15.47 | $16.98 | 1.0M |
| 2025-09-08 | 14.64 | $17.00 | 544600 |
| 2025-09-05 | 13.63 | $16.99 | 371500 |
| 2025-09-04 | 12.56 | $16.95 | 601200 |
| 2025-09-03 | 12.09 | $16.90 | 447948 |
| 2025-09-02 | 11.96 | $16.87 | 356100 |
| 2025-08-29 | 12.23 | $16.88 | 445000 |
| 2025-08-28 | 11.99 | $16.88 | 420500 |
| 2025-08-27 | 11.73 | $16.89 | 1.1M |
| 2025-08-26 | 11.47 | $16.86 | 483500 |
| 2025-08-25 | 11.36 | $16.82 | 525038 |
| 2025-08-22 | 11.55 | $16.85 | 718500 |
| 2025-08-21 | 11.74 | $16.76 | 928900 |
| 2025-08-20 | 12.15 | $16.81 | 390329 |
| 2025-08-19 | 12.55 | $16.81 | 330025 |
| 2025-08-18 | 13.08 | $16.79 | 473729 |
| 2025-08-15 | 13.63 | $16.87 | 199000 |
| 2025-08-14 | 13.22 | $16.87 | 448600 |
| 2025-08-13 | 12.79 | $16.90 | 388700 |
| 2025-08-12 | 11.91 | $16.85 | 747841 |
| 2025-08-11 | 11.52 | $16.83 | 388614 |
| 2025-08-08 | 11.22 | $16.82 | 440729 |
| 2025-08-07 | 10.89 | $16.85 | 376004 |
| 2025-08-06 | 10.13 | $16.86 | 272116 |
| 2025-08-05 | 9.42 | $16.85 | 421247 |
| 2025-08-04 | 8.53 | $16.87 | 532900 |
| 2025-08-01 | 7.45 | $16.85 | 1.8M |
| 2025-07-31 | 6.47 | $16.72 | 378812 |
| 2025-07-30 | 6.38 | $16.71 | 497400 |
| 2025-07-29 | 6.14 | $16.75 | 423422 |
| 2025-07-28 | 6.12 | $16.70 | 382700 |
| 2025-07-25 | 6.31 | $16.71 | 898800 |
| 2025-07-24 | 6.52 | $16.68 | 454844 |
| 2025-07-23 | 6.62 | $16.72 | 257600 |
| 2025-07-22 | 6.62 | $16.75 | 272100 |
| 2025-07-21 | 6.61 | $16.72 | 235048 |
| 2025-07-18 | 6.83 | $16.76 | 341700 |
| 2025-07-17 | 6.70 | $16.72 | 380347 |
| 2025-07-16 | 6.97 | $16.71 | 418100 |
| 2025-07-15 | 7.13 | $16.67 | 854800 |
| 2025-07-14 | 7.17 | $16.71 | 251911 |
| 2025-07-11 | 7.54 | $16.71 | 333700 |
| 2025-07-10 | 7.92 | $16.74 | 1.3M |
| 2025-07-09 | 7.97 | $16.74 | 200230 |
| 2025-07-08 | 8.13 | $16.69 | 215600 |
| 2025-07-07 | 8.51 | $16.71 | 312700 |
| 2025-07-03 | 8.69 | $16.74 | 354600 |
| 2025-07-02 | 8.64 | $16.76 | 307721 |
| 2025-07-01 | 8.59 | $16.77 | 369912 |
| 2025-06-30 | 8.31 | $16.78 | 992720 |
| 2025-06-27 | 7.90 | $16.75 | 272405 |
| 2025-06-26 | 7.63 | $16.76 | 349303 |
| 2025-06-25 | 7.43 | $16.72 | 231300 |
| 2025-06-24 | 7.57 | $16.72 | 413100 |
| 2025-06-23 | 7.72 | $16.68 | 359500 |
| 2025-06-20 | 8.11 | $16.70 | 423500 |
| 2025-06-18 | 8.46 | $16.67 | 468200 |
| 2025-06-17 | 8.75 | $16.67 | 309646 |
| 2025-06-16 | 9.03 | $16.65 | 257915 |
| 2025-06-13 | 9.40 | $16.64 | 321600 |
| 2025-06-12 | 9.80 | $16.69 | 343300 |
| 2025-06-11 | 10.01 | $16.66 | 507300 |
| 2025-06-10 | 10.46 | $16.60 | 297335 |
| 2025-06-09 | 10.92 | $16.59 | 338200 |
| 2025-06-06 | 11.08 | $16.56 | 589012 |
| 2025-06-05 | 11.08 | $16.62 | 404900 |
| 2025-06-04 | 11.51 | $16.68 | 217928 |
| 2025-06-03 | 12.03 | $16.61 | 205003 |
| 2025-06-02 | 12.43 | $16.62 | 491000 |
| 2025-05-30 | 12.76 | $16.64 | 228219 |
| 2025-05-29 | 13.19 | $16.59 | 238402 |
| 2025-05-28 | 13.31 | $16.55 | 259100 |
| 2025-05-27 | 13.27 | $16.58 | 362800 |
| 2025-05-23 | 13.23 | $16.51 | 283720 |
| 2025-05-22 | 13.03 | $16.51 | 445200 |
| 2025-05-21 | 12.48 | $16.47 | 265100 |
| 2025-05-20 | 11.90 | $16.55 | 538723 |
| 2025-05-19 | 11.61 | $16.56 | 428800 |
| 2025-05-16 | 11.30 | $16.60 | 280800 |
| 2025-05-15 | 11.63 | $16.59 | 330609 |
| 2025-05-14 | 11.67 | $16.51 | 251200 |
| 2025-05-13 | 11.56 | $16.55 | 264900 |
| 2025-05-12 | 11.69 | $16.53 | 291700 |
| 2025-05-09 | 11.59 | $16.56 | 189205 |
| 2025-05-08 | 11.74 | $16.56 | 236800 |
| 2025-05-07 | 11.88 | $16.61 | 178053 |
| 2025-05-06 | 12.28 | $16.59 | 274200 |
| 2025-05-05 | 12.49 | $16.57 | 279961 |
| 2025-05-02 | 12.58 | $16.56 | 295918 |
| 2025-05-01 | 12.73 | $16.61 | 427100 |
| 2025-04-30 | 13.16 | $16.65 | 315000 |
| 2025-04-29 | 13.84 | $16.66 | 391300 |
| 2025-04-28 | 14.56 | $16.64 | 283728 |
| 2025-04-25 | 15.21 | $16.60 | 525310 |
| 2025-04-24 | 15.60 | $16.55 | 229085 |
| 2025-04-23 | 15.72 | $16.43 | 375100 |
| 2025-04-22 | 15.84 | $16.43 | 472600 |
| 2025-04-21 | 15.41 | $16.41 | 496608 |
| 2025-04-17 | 14.95 | $16.55 | 386134 |
| 2025-04-16 | 14.98 | $16.52 | 473847 |
| 2025-04-15 | 14.89 | $16.47 | 906800 |
| 2025-04-14 | 14.61 | $16.42 | 370600 |
| 2025-04-11 | 13.92 | $16.31 | 291200 |
| 2025-04-10 | 12.57 | $16.37 | 519900 |
| 2025-04-09 | 11.79 | $16.53 | 419400 |
| 2025-04-08 | 10.98 | $16.40 | 462300 |
| 2025-04-07 | 10.87 | $16.51 | 757200 |
| 2025-04-04 | 11.33 | $16.65 | 301718 |
| 2025-04-03 | 10.86 | $16.71 | 494920 |
| 2025-04-02 | 9.96 | $16.63 | 279800 |
| 2025-04-01 | 9.55 | $16.63 | 299800 |
| 2025-03-31 | 9.36 | $16.59 | 686444 |
| 2025-03-28 | 9.40 | $16.60 | 300709 |
| 2025-03-27 | 9.61 | $16.52 | 400836 |
| 2025-03-26 | 9.74 | $16.52 | 465600 |
| 2025-03-25 | 10.06 | $16.55 | 278140 |
| 2025-03-24 | 10.48 | $16.52 | 269900 |
| 2025-03-21 | 10.93 | $16.63 | 292252 |
| 2025-03-20 | 10.72 | $16.63 | 435500 |
| 2025-03-19 | 10.39 | $16.61 | 420642 |
| 2025-03-18 | 10.28 | $16.55 | 434600 |
| 2025-03-17 | 10.71 | $16.52 | 245801 |
| 2025-03-14 | 11.17 | $16.50 | 299343 |
| 2025-03-13 | 11.67 | $16.53 | 596100 |
| 2025-03-12 | 12.21 | $16.49 | 415800 |
| 2025-03-11 | 12.66 | $16.53 | 776300 |
| 2025-03-10 | 12.74 | $16.59 | 1.4M |
| 2025-03-07 | 12.63 | $16.54 | 368505 |
| 2025-03-06 | 12.58 | $16.55 | 585732 |
| 2025-03-05 | 12.77 | $16.58 | 459508 |
| 2025-03-04 | 12.56 | $16.62 | 610800 |
| 2025-03-03 | 11.92 | $16.64 | 453800 |
| 2025-02-28 | 11.53 | $16.61 | 710010 |
| 2025-02-27 | 11.12 | $16.56 | 612800 |
| 2025-02-26 | 10.97 | $16.57 | 354900 |
| 2025-02-25 | 10.82 | $16.56 | 458808 |
| 2025-02-24 | 10.66 | $16.48 | 372039 |
| 2025-02-21 | 10.93 | $16.52 | 405809 |
| 2025-02-20 | 10.94 | $16.47 | 521400 |
| 2025-02-19 | 11.43 | $16.44 | 1.4M |
| 2025-02-18 | 11.95 | $16.43 | 806411 |
| 2025-02-14 | 12.50 | $16.48 | 286511 |
| 2025-02-13 | 12.91 | $16.42 | 444500 |
| 2025-02-12 | 13.34 | $16.34 | 709240 |
| 2025-02-11 | 13.12 | $16.42 | 452300 |
| 2025-02-10 | 13.45 | $16.43 | 323034 |
| 2025-02-07 | 13.99 | $16.42 | 438700 |
| 2025-02-06 | 14.55 | $16.47 | 1.0M |
| 2025-02-05 | 15.03 | $16.50 | 753300 |
| 2025-02-04 | 15.43 | $16.45 | 658613 |
| 2025-02-03 | 16.08 | $16.41 | 1.0M |
| 2025-01-31 | 16.78 | $16.42 | 327340 |
| 2025-01-30 | 17.59 | $16.43 | 501045 |
| 2025-01-29 | 18.41 | $16.41 | 580700 |
| 2025-01-28 | 19.32 | $16.42 | 509400 |
| 2025-01-27 | 20.23 | $16.42 | 345119 |
| 2025-01-24 | 21.19 | $16.34 | 419400 |
| 2025-01-23 | 21.82 | $16.32 | 588247 |
| 2025-01-22 | 22.11 | $16.32 | 573000 |
| 2025-01-21 | 22.55 | $16.35 | 807100 |
| 2025-01-17 | 23.02 | $16.38 | 593100 |
| 2025-01-16 | 23.80 | $16.38 | 1.0M |
| 2025-01-15 | 24.53 | $16.34 | 926100 |
| 2025-01-14 | 24.95 | $16.20 | 474435 |
| 2025-01-13 | 24.37 | $16.20 | 757700 |
| 2025-01-10 | 23.41 | $16.22 | 919824 |
| 2025-01-08 | 22.59 | $16.33 | 1.1M |
| 2025-01-07 | 22.21 | $16.31 | 895610 |
| 2025-01-06 | 21.80 | $16.34 | 496445 |
| 2025-01-03 | 21.64 | $16.35 | 701337 |
| 2025-01-02 | 21.61 | $16.38 | 936400 |
| 2024-12-31 | 21.64 | $16.37 | 323700 |
| 2024-12-30 | 21.57 | $16.39 | 706100 |
| 2024-12-27 | 21.29 | $16.33 | 3.4M |
| 2024-12-26 | 20.79 | $16.36 | 1.2M |
| 2024-12-24 | 20.26 | $16.33 | 244912 |
| 2024-12-23 | 19.40 | $16.32 | 3.1M |
| 2024-12-20 | 18.54 | $16.41 | 1.2M |
| 2024-12-19 | 18.17 | $16.37 | 1.3M |
| 2024-12-18 | 17.46 | $16.38 | 3.3M |
| 2024-12-17 | 16.89 | $16.53 | 648600 |
| 2024-12-16 | 17.26 | $16.54 | 408900 |
| 2024-12-13 | 17.73 | $16.53 | 260500 |
| 2024-12-12 | 18.23 | $16.58 | 400000 |
| 2024-12-11 | 19.17 | $16.63 | 385547 |
| 2024-12-10 | 19.82 | $16.64 | 557300 |
| 2024-12-09 | 20.67 | $16.65 | 310030 |
| 2024-12-06 | 21.39 | $16.67 | 287600 |
| 2024-12-05 | 22.14 | $16.61 | 290746 |
| 2024-12-04 | 23.17 | $16.63 | 344138 |
| 2024-12-03 | 24.27 | $16.59 | 1.3M |
| 2024-12-02 | 25.33 | $16.61 | 296800 |
| 2024-11-29 | 26.62 | $16.60 | 67100 |
| 2024-11-27 | 27.82 | $16.55 | 324500 |
| 2024-11-26 | 29.08 | $16.50 | 450917 |
| 2024-11-25 | 29.69 | $16.52 | 209114 |
| 2024-11-22 | 30.47 | $16.41 | 269600 |
| 2024-11-21 | 30.20 | $16.41 | 453135 |
| 2024-11-20 | 29.98 | $16.42 | 301900 |
| 2024-11-19 | 29.74 | $16.44 | 374812 |
| 2024-11-18 | 29.66 | $16.42 | 404700 |
| 2024-11-15 | 29.36 | $16.46 | 442800 |
| 2024-11-14 | 29.04 | $16.44 | 394100 |
| 2024-11-13 | 28.91 | $16.47 | 481631 |
| 2024-11-12 | 28.95 | $16.47 | 270000 |
| 2024-11-11 | 28.88 | $16.54 | 327228 |
| 2024-11-08 | 29.22 | $16.57 | 343118 |
| 2024-11-07 | 29.83 | $16.58 | 384500 |
| 2024-11-06 | 30.29 | $16.45 | 302538 |
| 2024-11-05 | 29.91 | $16.53 | 620702 |
| 2024-11-04 | 29.68 | $16.51 | 196011 |
| 2024-11-01 | 29.54 | $16.45 | 318900 |
| 2024-10-31 | 29.40 | $16.49 | 232700 |
| 2024-10-30 | 28.82 | $16.50 | 213600 |
| 2024-10-29 | 28.46 | $16.56 | 199223 |
| 2024-10-28 | 27.85 | $16.54 | 261100 |
| 2024-10-25 | 27.36 | $16.55 | 181700 |
| 2024-10-24 | 27.00 | $16.58 | 252800 |
| 2024-10-23 | 26.73 | $16.56 | 470334 |
| 2024-10-22 | 26.12 | $16.61 | 245000 |
| 2024-10-21 | 25.74 | $16.60 | 188343 |
| 2024-10-18 | 25.44 | $16.76 | 215600 |
| 2024-10-17 | 26.13 | $16.75 | 224116 |
| 2024-10-16 | 26.87 | $16.81 | 369734 |
| 2024-10-15 | 27.97 | $16.78 | 336700 |
| 2024-10-14 | 29.13 | $16.75 | 305400 |
| 2024-10-11 | 29.96 | $16.76 | 145900 |
| 2024-10-10 | 30.84 | $16.74 | 350900 |
| 2024-10-09 | 31.57 | $16.74 | 287941 |
| 2024-10-08 | 32.48 | $16.77 | 840200 |
| 2024-10-07 | 33.44 | $16.74 | 465700 |
| 2024-10-04 | 34.65 | $16.79 | 295627 |
| 2024-10-03 | 36.28 | $16.91 | 295600 |
| 2024-10-02 | 37.31 | $16.98 | 267504 |
| 2024-10-01 | 38.18 | $16.99 | 285538 |
| 2024-09-30 | 38.53 | $16.95 | 344000 |
| 2024-09-27 | 39.09 | $16.98 | 226200 |
| 2024-09-26 | 39.44 | $16.92 | 329100 |
| 2024-09-25 | 39.87 | $16.94 | 201200 |
| 2024-09-24 | 39.97 | $16.99 | 293727 |
| 2024-09-23 | 39.96 | $16.96 | 210026 |
| 2024-09-20 | 40.10 | $17.05 | 1.0M |
| 2024-09-19 | 39.51 | $17.02 | 249445 |
| 2024-09-18 | 38.62 | $17.02 | 478345 |
| 2024-09-17 | 37.68 | $17.05 | 250300 |
| 2024-09-16 | 36.83 | $17.05 | 236549 |
| 2024-09-13 | 35.99 | $17.03 | 464232 |
| 2024-09-12 | 35.21 | $17.00 | 235900 |
| 2024-09-11 | 34.39 | $16.99 | 335500 |
| 2024-09-10 | 33.68 | $17.01 | 204533 |
| 2024-09-09 | 32.98 | $16.96 | 455800 |
| 2024-09-06 | 32.35 | $16.94 | 677612 |
| 2024-09-05 | 31.70 | $16.93 | 275349 |
| 2024-09-04 | 31.20 | $16.91 | 492000 |
| 2024-09-03 | 30.90 | $16.83 | 607810 |
| 2024-08-30 | 30.81 | $16.79 | 402900 |
| 2024-08-29 | 30.87 | $16.81 | 355000 |
| 2024-08-28 | 30.74 | $16.82 | 289749 |
| 2024-08-27 | 30.42 | $16.83 | 1.6M |
| 2024-08-26 | 30.08 | $16.82 | 321300 |
| 2024-08-23 | 29.46 | $16.84 | 313000 |
| 2024-08-22 | 28.92 | $16.75 | 1.4M |
| 2024-08-21 | 28.58 | $16.80 | 235300 |
| 2024-08-20 | 27.97 | $16.75 | 303000 |
| 2024-08-19 | 27.60 | $16.72 | 213800 |
| 2024-08-16 | 27.35 | $16.77 | 200000 |
| 2024-08-15 | 26.82 | $16.74 | 239807 |
| 2024-08-14 | 26.34 | $16.80 | 261100 |
| 2024-08-13 | 25.31 | $16.77 | 297600 |
| 2024-08-12 | 24.33 | $16.70 | 116300 |
| 2024-08-09 | 23.56 | $16.67 | 437749 |
| 2024-08-08 | 22.86 | $16.64 | 223100 |
| 2024-08-07 | 22.34 | $16.65 | 199815 |
| 2024-08-06 | 21.70 | $16.68 | 270142 |
| 2024-08-05 | 20.51 | $16.76 | 242900 |
| 2024-08-02 | 18.89 | $16.79 | 163900 |
| 2024-08-01 | 17.42 | $16.66 | 288209 |
| 2024-07-31 | 16.37 | $16.60 | 255100 |
| 2024-07-30 | 15.61 | $16.51 | 508614 |
| 2024-07-29 | 15.27 | $16.50 | 281200 |
| 2024-07-26 | 15.04 | $16.48 | 371447 |
| 2024-07-25 | 14.79 | $16.41 | 316900 |
| 2024-07-24 | 15.22 | $16.39 | 272000 |
| 2024-07-23 | 15.58 | $16.42 | 156842 |
| 2024-07-22 | 15.96 | $16.41 | 161200 |
| 2024-07-19 | 16.36 | $16.47 | 128017 |
| 2024-07-18 | 16.09 | $16.51 | 227619 |
| 2024-07-17 | 15.43 | $16.55 | 201200 |
| 2024-07-16 | 14.79 | $16.55 | 222224 |
| 2024-07-15 | 14.11 | $16.51 | 672602 |
| 2024-07-12 | 13.40 | $16.55 | 222600 |
| 2024-07-11 | 12.65 | $16.50 | 345801 |
| 2024-07-10 | 12.00 | $16.42 | 276600 |
| 2024-07-09 | 11.72 | $16.39 | 166100 |
| 2024-07-08 | 11.59 | $16.41 | 231400 |
| 2024-07-05 | 11.24 | $16.42 | 200846 |
| 2024-07-03 | 10.91 | $16.33 | 178726 |
| 2024-07-02 | 11.07 | $16.26 | 113600 |
| 2024-07-01 | 11.55 | $16.19 | 215300 |
| 2024-06-28 | 12.05 | $16.26 | 271037 |
| 2024-06-27 | 12.03 | $16.29 | 111900 |
| 2024-06-26 | 12.30 | $16.25 | 254600 |
| 2024-06-25 | 12.78 | $16.32 | 142600 |
| 2024-06-24 | 12.93 | $16.32 | 826600 |
| 2024-06-21 | 12.94 | $16.37 | 303000 |
| 2024-06-20 | 12.66 | $16.38 | 226514 |
| 2024-06-18 | 12.47 | $16.41 | 1.1M |
| 2024-06-17 | 12.04 | $16.35 | 149537 |
| 2024-06-14 | 11.85 | $16.39 | 164830 |
| 2024-06-13 | 11.43 | $16.41 | 88500 |
| 2024-06-12 | 10.91 | $16.35 | 229200 |
| 2024-06-11 | 10.37 | $16.27 | 152100 |
| 2024-06-10 | 10.56 | $16.22 | 165006 |
| 2024-06-07 | 11.06 | $16.23 | 220600 |
| 2024-06-06 | 11.40 | $16.35 | 71900 |
| 2024-06-05 | 10.95 | $16.34 | 280117 |
| 2024-06-04 | 10.53 | $16.30 | 93935 |
| 2024-06-03 | 10.25 | $16.25 | 204703 |
| 2024-05-31 | 10.30 | $16.17 | 197600 |
| 2024-05-30 | 10.81 | $16.11 | 121700 |
| 2024-05-29 | 10.92 | $16.05 | 117341 |
| 2024-05-28 | 10.79 | $16.10 | 150637 |
| 2024-05-24 | 10.97 | $16.15 | 226924 |
| 2024-05-23 | 11.16 | $16.13 | 136602 |
| 2024-05-22 | 11.37 | $16.18 | 268827 |
| 2024-05-21 | 11.96 | $16.22 | 166800 |
| 2024-05-20 | 12.39 | $16.19 | 144212 |
| 2024-05-17 | 12.97 | $16.27 | 257401 |
| 2024-05-16 | 13.03 | $16.29 | 372032 |
| 2024-05-15 | 12.94 | $16.33 | 160100 |
| 2024-05-14 | 12.84 | $16.22 | 132814 |
| 2024-05-13 | 13.32 | $16.19 | 169828 |
| 2024-05-10 | 13.95 | $16.18 | 302600 |
| 2024-05-09 | 14.62 | $16.22 | 186000 |
| 2024-05-08 | 15.13 | $16.21 | 207700 |
| 2024-05-07 | 15.72 | $16.22 | 165227 |
| 2024-05-06 | 16.17 | $16.22 | 219300 |
| 2024-05-03 | 16.74 | $16.22 | 183405 |
| 2024-05-02 | 17.35 | $16.12 | 672324 |
| 2024-05-01 | 17.94 | $16.03 | 251000 |
| 2024-04-30 | 18.25 | $15.96 | 265300 |
| 2024-04-29 | 18.12 | $16.03 | 478900 |
| 2024-04-26 | 18.17 | $15.98 | 254619 |
| 2024-04-25 | 17.95 | $15.95 | 433039 |
| 2024-04-24 | 17.36 | $15.99 | 171800 |
| 2024-04-23 | 17.08 | $16.03 | 271830 |
| 2024-04-22 | 16.79 | $16.00 | 276700 |
| 2024-04-19 | 16.05 | $16.02 | 180528 |
| 2024-04-18 | 15.52 | $16.01 | 193500 |
| 2024-04-17 | 14.96 | $16.05 | 247221 |
| 2024-04-16 | 14.46 | $15.99 | 147530 |
| 2024-04-15 | 13.44 | $16.02 | 183800 |
| 2024-04-12 | 12.59 | $16.11 | 210300 |
| 2024-04-11 | 12.11 | $16.09 | 188200 |
| 2024-04-10 | 11.33 | $16.09 | 350733 |
| 2024-04-09 | 10.54 | $16.27 | 151000 |
| 2024-04-08 | 10.70 | $16.23 | 131000 |
| 2024-04-05 | 10.51 | $16.27 | 148916 |
| 2024-04-04 | 10.67 | $16.31 | 207900 |
| 2024-04-03 | 10.96 | $16.30 | 105613 |
| 2024-04-02 | 11.05 | $16.28 | 346600 |
| 2024-04-01 | 10.93 | $16.29 | 182329 |
| 2024-03-28 | 11.10 | $16.39 | 196042 |
| 2024-03-27 | 11.35 | $16.41 | 171228 |
| 2024-03-26 | 11.61 | $16.35 | 199624 |
| 2024-03-25 | 12.22 | $16.35 | 194000 |
| 2024-03-22 | 12.72 | $16.39 | 208016 |
| 2024-03-21 | 13.04 | $16.34 | 230600 |
| 2024-03-20 | 13.44 | $16.34 | 143532 |
| 2024-03-19 | 14.06 | $16.29 | 168700 |
| 2024-03-18 | 14.44 | $16.23 | 110000 |
| 2024-03-15 | 14.47 | $16.30 | 131310 |
| 2024-03-14 | 15.00 | $16.32 | 154900 |
| 2024-03-13 | 15.76 | $16.42 | 131608 |
| 2024-03-12 | 15.95 | $16.43 | 179900 |
| 2024-03-11 | 16.07 | $16.46 | 143900 |
| 2024-03-08 | 15.86 | $16.49 | 125607 |
| 2024-03-07 | 15.48 | $16.46 | 197442 |
| 2024-03-06 | 15.35 | $16.41 | 249628 |
| 2024-03-05 | 15.32 | $16.40 | 241820 |
| 2024-03-04 | 15.53 | $16.34 | 161816 |
| 2024-03-01 | 16.14 | $16.36 | 177000 |
| 2024-02-29 | 16.78 | $16.27 | 186600 |
| 2024-02-28 | 17.39 | $16.25 | 383706 |
| 2024-02-27 | 17.75 | $16.22 | 151438 |
| 2024-02-26 | 18.11 | $16.24 | 239408 |
| 2024-02-23 | 18.56 | $16.27 | 355700 |
| 2024-02-22 | 19.09 | $16.26 | 320500 |
| 2024-02-21 | 19.64 | $16.27 | 282635 |
| 2024-02-20 | 20.23 | $16.28 | 269811 |
| 2024-02-16 | 21.04 | $16.30 | 1.3M |
| 2024-02-15 | 21.91 | $16.35 | 318400 |
| 2024-02-14 | 23.00 | $16.30 | 166800 |
| 2024-02-13 | 23.95 | $16.26 | 175937 |
| 2024-02-12 | 24.84 | $16.40 | 127500 |
| 2024-02-09 | 25.83 | $16.37 | 186245 |
| 2024-02-08 | 26.98 | $16.38 | 126606 |
| 2024-02-07 | 28.02 | $16.45 | 206505 |
| 2024-02-06 | 28.83 | $16.47 | 399905 |
| 2024-02-05 | 29.72 | $16.39 | 291101 |
| 2024-02-02 | 30.99 | $16.50 | 182040 |
| 2024-02-01 | 31.80 | $16.62 | 261600 |
| 2024-01-31 | 31.93 | $16.54 | 375642 |
| 2024-01-30 | 32.31 | $16.47 | 200449 |
| 2024-01-29 | 33.07 | $16.49 | 126719 |
| 2024-01-26 | 33.87 | $16.42 | 161200 |
| 2024-01-25 | 34.91 | $16.45 | 168410 |
| 2024-01-24 | 36.00 | $16.37 | 185930 |
| 2024-01-23 | 37.14 | $16.40 | 1.7M |
| 2024-01-22 | 38.18 | $16.43 | 321710 |
| 2024-01-19 | 39.09 | $16.45 | 164019 |
| 2024-01-18 | 40.06 | $16.46 | 271121 |
| 2024-01-17 | 40.85 | $16.48 | 234800 |
| 2024-01-16 | 41.71 | $16.53 | 231547 |
| 2024-01-12 | 42.23 | $16.67 | 904200 |
| 2024-01-11 | 42.18 | $16.60 | 258043 |
| 2024-01-10 | 42.33 | $16.50 | 262208 |
| 2024-01-09 | 42.61 | $16.52 | 732500 |
| 2024-01-08 | 43.01 | $16.48 | 187614 |
| 2024-01-05 | 43.43 | $16.44 | 190300 |
| 2024-01-04 | 43.71 | $16.49 | 382818 |
| 2024-01-03 | 43.78 | $16.53 | 330900 |
| 2024-01-02 | 43.85 | $16.55 | 166936 |
| 2023-12-29 | 43.47 | $16.64 | 102800 |
| 2023-12-28 | 42.61 | $16.66 | 219927 |
| 2023-12-27 | 41.57 | $16.69 | 1.4M |
| 2023-12-26 | 40.50 | $16.59 | 1.3M |
| 2023-12-22 | 39.50 | $16.55 | 323948 |
| 2023-12-21 | 38.45 | $16.55 | 437400 |
| 2023-12-20 | 37.35 | $16.55 | 499900 |
| 2023-12-19 | 36.25 | $16.49 | 308300 |
| 2023-12-18 | 35.14 | $16.46 | 249317 |
| 2023-12-15 | 33.98 | $16.56 | 207100 |
| 2023-12-14 | 32.39 | $16.58 | 414900 |
| 2023-12-13 | 30.62 | $16.46 | 261230 |
| 2023-12-12 | 28.87 | $16.26 | 237636 |
| 2023-12-11 | 27.29 | $16.20 | 522200 |
| 2023-12-08 | 25.71 | $16.20 | 409300 |
| 2023-12-07 | 23.95 | $16.27 | 966900 |
| 2023-12-06 | 21.82 | $16.27 | 319820 |
| 2023-12-05 | 19.58 | $16.23 | 164200 |
| 2023-12-04 | 18.75 | $16.15 | 272845 |
| 2023-12-01 | 18.06 | $16.21 | 386900 |
| 2023-11-30 | 17.33 | $16.09 | 130321 |
| 2023-11-29 | 16.88 | $16.14 | 124100 |
| 2023-11-28 | 16.24 | $16.05 | 102919 |
| 2023-11-27 | 15.86 | $15.99 | 166300 |
| 2023-11-24 | 15.68 | $15.90 | 117000 |
| 2023-11-22 | 15.76 | $15.95 | 169632 |
| 2023-11-21 | 15.84 | $15.91 | 382112 |
| 2023-11-20 | 16.04 | $15.90 | 169600 |
| 2023-11-17 | 16.32 | $15.93 | 319100 |
| 2023-11-16 | 16.34 | $15.89 | 375100 |
| 2023-11-15 | 16.50 | $15.80 | 177311 |
| 2023-11-14 | 16.92 | $15.87 | 207300 |
| 2023-11-13 | 17.04 | $15.65 | 106000 |
| 2023-11-10 | 17.86 | $15.65 | 89700 |
| 2023-11-09 | 18.70 | $15.61 | 102800 |
| 2023-11-08 | 19.57 | $15.71 | 177800 |
| 2023-11-07 | 20.13 | $15.68 | 112731 |
| 2023-11-06 | 20.84 | $15.59 | 117000 |
| 2023-11-03 | 21.87 | $15.66 | 180539 |
| 2023-11-02 | 22.64 | $15.58 | 288313 |
| 2023-11-01 | 23.56 | $15.46 | 610219 |
| 2023-10-31 | 23.95 | $15.30 | 171131 |
| 2023-10-30 | 23.57 | $15.30 | 110216 |
| 2023-10-27 | 22.90 | $15.32 | 94346 |
| 2023-10-26 | 22.28 | $15.34 | 204325 |
| 2023-10-25 | 21.63 | $15.26 | 162936 |
| 2023-10-24 | 20.63 | $15.36 | 331800 |
| 2023-10-23 | 19.71 | $15.32 | 420211 |
| 2023-10-20 | 18.56 | $15.29 | 97115 |
| 2023-10-19 | 17.50 | $15.25 | 1.1M |
| 2023-10-18 | 16.39 | $15.30 | 149400 |
| 2023-10-17 | 15.41 | $15.39 | 100005 |
| 2023-10-16 | 14.56 | $15.51 | 116000 |
| 2023-10-13 | 14.15 | $15.58 | 77518 |
| 2023-10-12 | 13.99 | $15.51 | 98535 |
| 2023-10-11 | 13.81 | $15.61 | 71000 |
| 2023-10-10 | 13.99 | $15.57 | 137900 |
| 2023-10-09 | 14.01 | $15.58 | 332400 |
| 2023-10-06 | 13.94 | $15.41 | 130300 |
| 2023-10-05 | 13.03 | $15.46 | 98835 |
| 2023-10-04 | 12.45 | $15.45 | 104322 |
| 2023-10-03 | 11.59 | $15.36 | 90417 |
| 2023-10-02 | 10.69 | $15.48 | 266821 |
| 2023-09-29 | 10.18 | $15.58 | 99544 |
| 2023-09-28 | 10.05 | $15.59 | 64500 |
| 2023-09-27 | 9.43 | $15.56 | 435200 |
| 2023-09-26 | 8.94 | $15.63 | 110400 |
| 2023-09-25 | 8.74 | $15.65 | 85328 |
| 2023-09-22 | 8.67 | $15.75 | 55400 |
| 2023-09-21 | 8.84 | $15.68 | 72829 |
| 2023-09-20 | 8.73 | $15.79 | 63700 |
| 2023-09-19 | 9.17 | $15.79 | 127700 |
| 2023-09-18 | 9.35 | $15.83 | 83300 |
| 2023-09-15 | 9.64 | $15.88 | 58836 |
| 2023-09-14 | 9.97 | $15.90 | 62222 |
| 2023-09-13 | 10.15 | $15.90 | 255603 |
| 2023-09-12 | 10.38 | $15.89 | 52700 |
| 2023-09-11 | 10.93 | $15.89 | 43200 |
| 2023-09-08 | 11.45 | $15.91 | 42600 |
| 2023-09-07 | 11.86 | $15.91 | 123400 |
| 2023-09-06 | 12.47 | $15.85 | 78300 |
| 2023-09-05 | 13.09 | $15.89 | 68200 |
| 2023-09-01 | 13.59 | $15.98 | 59448 |
| 2023-08-31 | 13.76 | $16.02 | 184100 |
| 2023-08-30 | 13.59 | $16.02 | 69700 |
| 2023-08-29 | 13.40 | $16.03 | 77629 |
| 2023-08-28 | 13.31 | $15.93 | 37300 |
| 2023-08-25 | 13.56 | $15.88 | 54036 |
| 2023-08-24 | 13.99 | $15.87 | 172001 |
| 2023-08-23 | 14.30 | $15.93 | 73400 |
| 2023-08-22 | 14.63 | $15.77 | 106200 |
| 2023-08-21 | 15.18 | $15.73 | 386129 |
| 2023-08-18 | 15.75 | $15.88 | 263432 |
| 2023-08-17 | 16.52 | $15.83 | 51600 |
| 2023-08-16 | 17.29 | $15.86 | 67100 |
| 2023-08-15 | 17.90 | $15.92 | 316000 |
| 2023-08-14 | 18.34 | $15.96 | 35100 |
| 2023-08-11 | 18.72 | $15.97 | 107800 |
| 2023-08-10 | 18.95 | $16.03 | 86908 |
| 2023-08-09 | 18.99 | $16.12 | 71707 |
| 2023-08-08 | 18.61 | $16.11 | 646747 |
| 2023-08-07 | 18.20 | $16.06 | 60633 |
| 2023-08-04 | 19.02 | $16.09 | 31700 |
| 2023-08-03 | 19.88 | $15.94 | 52035 |
| 2023-08-02 | 20.47 | $16.02 | 78101 |
| 2023-08-01 | 21.37 | $16.08 | 74248 |
| 2023-07-31 | 22.33 | $16.19 | 261400 |
| 2023-07-28 | 22.91 | $16.15 | 58000 |
| 2023-07-27 | 23.72 | $16.10 | 175937 |
| 2023-07-26 | 24.58 | $16.22 | 113126 |
| 2023-07-25 | 25.06 | $16.18 | 43100 |
| 2023-07-24 | 25.79 | $16.20 | 72424 |
| 2023-07-21 | 26.41 | $16.27 | 69800 |
| 2023-07-20 | 26.61 | $16.26 | 60800 |
| 2023-07-19 | 26.83 | $16.34 | 83432 |
| 2023-07-18 | 26.59 | $16.29 | 40100 |
| 2023-07-17 | 26.43 | $16.25 | 62300 |
| 2023-07-14 | 26.40 | $16.24 | 56700 |
| 2023-07-13 | 26.31 | $16.31 | 97900 |
| 2023-07-12 | 26.03 | $16.22 | 117645 |
| 2023-07-11 | 25.97 | $16.09 | 89100 |
| 2023-07-10 | 26.29 | $16.03 | 63807 |
| 2023-07-07 | 26.78 | $15.97 | 67318 |
| 2023-07-06 | 27.42 | $15.96 | 40819 |
| 2023-07-05 | 28.13 | $16.10 | 116000 |
| 2023-07-03 | 28.16 | $16.20 | 15939 |
| 2023-06-30 | 27.63 | $16.20 | 57939 |
| 2023-06-29 | 27.14 | $16.14 | 40149 |
| 2023-06-28 | 26.77 | $16.24 | 54500 |
| 2023-06-27 | 25.96 | $16.18 | 50909 |
| 2023-06-26 | 25.15 | $16.22 | 42200 |
| 2023-06-23 | 24.14 | $16.19 | 135037 |
| 2023-06-22 | 23.08 | $16.16 | 58700 |
| 2023-06-21 | 22.10 | $16.23 | 80900 |
| 2023-06-20 | 21.02 | $16.23 | 82500 |
| 2023-06-16 | 19.60 | $16.24 | 97300 |
| 2023-06-15 | 18.11 | $16.28 | 119500 |
| 2023-06-14 | 16.50 | $16.14 | 299800 |
| 2023-06-13 | 14.80 | $16.14 | 61200 |
| 2023-06-12 | 14.35 | $16.21 | 51304 |
| 2023-06-09 | 14.01 | $16.16 | 137700 |
| 2023-06-08 | 13.76 | $16.21 | 185200 |
| 2023-06-07 | 13.49 | $16.13 | 246832 |
| 2023-06-06 | 13.21 | $16.25 | 49626 |
| 2023-06-05 | 13.28 | $16.25 | 43145 |
| 2023-06-02 | 13.37 | $16.26 | 55300 |
| 2023-06-01 | 13.69 | $16.32 | 36706 |
| 2023-05-31 | 14.24 | $16.26 | 52700 |
| 2023-05-30 | 14.41 | $16.22 | 39600 |
| 2023-05-26 | 14.29 | $16.11 | 36247 |
| 2023-05-25 | 13.56 | $16.08 | 84710 |
| 2023-05-24 | 12.83 | $16.14 | 61018 |
| 2023-05-23 | 12.26 | $16.17 | 67700 |
| 2023-05-22 | 11.66 | $16.16 | 135543 |
| 2023-05-19 | 11.11 | $16.21 | 47600 |
| 2023-05-18 | 10.68 | $16.25 | 49303 |
| 2023-05-17 | 10.35 | $16.29 | 115508 |
| 2023-05-16 | 10.20 | $16.32 | 29400 |
| 2023-05-15 | 10.22 | $16.40 | 184045 |
| 2023-05-12 | 10.54 | $16.45 | 75513 |
| 2023-05-11 | 11.05 | $16.52 | 21700 |
| 2023-05-10 | 11.29 | $16.48 | 40600 |
| 2023-05-09 | 11.81 | $16.39 | 85900 |
| 2023-05-08 | 11.94 | $16.38 | 57119 |
| 2023-05-05 | 12.08 | $16.47 | 36534 |
| 2023-05-04 | 12.50 | $16.54 | 15400 |
| 2023-05-03 | 13.12 | $16.54 | 29829 |
| 2023-05-02 | 13.65 | $16.52 | 58300 |
| 2023-05-01 | 14.36 | $16.36 | 20422 |
| 2023-04-28 | 14.95 | $16.56 | 29800 |
| 2023-04-27 | 15.18 | $16.45 | 61500 |
| 2023-04-26 | 15.75 | $16.49 | 45601 |
| 2023-04-25 | 16.02 | $16.57 | 47000 |
| 2023-04-24 | 16.04 | $16.47 | 23900 |
| 2023-04-21 | 16.50 | $16.47 | 68500 |
| 2023-04-20 | 16.76 | $16.47 | 41142 |
| 2023-04-19 | 17.26 | $16.42 | 30500 |
| 2023-04-18 | 17.87 | $16.49 | 36000 |
| 2023-04-17 | 18.26 | $16.47 | 37300 |
| 2023-04-14 | 18.67 | $16.54 | 30215 |
| 2023-04-13 | 18.80 | $16.58 | 111139 |
| 2023-04-12 | 18.60 | $16.55 | 75131 |
| 2023-04-11 | 18.39 | $16.57 | 44500 |
| 2023-04-10 | 18.31 | $16.57 | 23400 |
| 2023-04-06 | 18.25 | $16.66 | 112100 |
| 2023-04-05 | 17.57 | $16.66 | 50300 |
| 2023-04-04 | 16.88 | $16.62 | 43900 |
| 2023-04-03 | 16.30 | $16.61 | 31800 |
| 2023-03-31 | 15.68 | $16.49 | 85047 |
| 2023-03-30 | 15.46 | $16.38 | 33410 |
| 2023-03-29 | 15.55 | $16.36 | 86200 |
| 2023-03-28 | 15.69 | $16.32 | 28312 |
| 2023-03-27 | 15.94 | $16.36 | 30100 |
| 2023-03-24 | 16.07 | $16.52 | 53919 |
| 2023-03-23 | 15.63 | $16.43 | 68500 |
| 2023-03-22 | 15.37 | $16.35 | 53200 |
| 2023-03-21 | 15.22 | $16.25 | 28400 |
| 2023-03-20 | 15.53 | $16.22 | 18033 |
| 2023-03-17 | 15.86 | $16.34 | 22300 |
| 2023-03-16 | 15.72 | $16.21 | 73100 |
| 2023-03-15 | 15.64 | $16.28 | 148600 |
| 2023-03-14 | 15.38 | $16.12 | 71644 |
| 2023-03-13 | 15.58 | $16.20 | 49900 |
| 2023-03-10 | 15.66 | $16.07 | 85628 |
| 2023-03-09 | 16.48 | $15.92 | 29901 |
| 2023-03-08 | 16.59 | $15.91 | 58200 |
| 2023-03-07 | 16.71 | $15.95 | 54048 |
| 2023-03-06 | 16.90 | $15.98 | 72305 |
| 2023-03-03 | 17.25 | $16.00 | 57806 |
| 2023-03-02 | 17.30 | $15.88 | 214931 |
| 2023-03-01 | 16.73 | $15.89 | 493700 |
| 2023-02-28 | 16.31 | $15.98 | 102300 |
| 2023-02-27 | 16.04 | $15.99 | 332900 |
| 2023-02-24 | 15.97 | $15.98 | 34300 |
| 2023-02-23 | 15.68 | $16.05 | 114026 |
| 2023-02-22 | 15.55 | $15.96 | 49543 |
| 2023-02-21 | 15.06 | $15.95 | 38100 |
| 2023-02-17 | 14.54 | $16.17 | 44507 |
| 2023-02-16 | 14.49 | $16.14 | 34600 |
| 2023-02-15 | 14.61 | $16.21 | 37000 |
| 2023-02-14 | 14.95 | $16.27 | 95324 |
| 2023-02-13 | 15.36 | $16.30 | 27900 |
| 2023-02-10 | 16.01 | $16.25 | 101701 |
| 2023-02-09 | 16.69 | $16.37 | 87600 |
| 2023-02-08 | 17.31 | $16.42 | 185149 |
| 2023-02-07 | 18.22 | $16.41 | 138045 |
| 2023-02-06 | 19.06 | $16.46 | 65640 |
| 2023-02-03 | 19.72 | $16.59 | 76300 |
| 2023-02-02 | 19.96 | $16.75 | 36900 |
| 2023-02-01 | 19.38 | $16.74 | 55530 |
| 2023-01-31 | 18.96 | $16.60 | 45908 |
| 2023-01-30 | 18.95 | $16.47 | 159418 |
| 2023-01-27 | 19.20 | $16.55 | 163725 |
| 2023-01-26 | 19.16 | $16.57 | 54600 |
| 2023-01-25 | 19.07 | $16.59 | 51900 |
| 2023-01-24 | 19.00 | $16.58 | 48138 |
| 2023-01-23 | 18.96 | $16.51 | 44600 |
| 2023-01-20 | 19.08 | $16.59 | 61100 |
| 2023-01-19 | 18.88 | $16.67 | 60000 |
| 2023-01-18 | 18.30 | $16.68 | 76208 |
| 2023-01-17 | 17.68 | $16.52 | 32245 |
| 2023-01-13 | 17.44 | $16.58 | 14231 |
| 2023-01-12 | 17.00 | $16.63 | 75500 |
| 2023-01-11 | 16.54 | $16.47 | 103444 |
| 2023-01-10 | 16.41 | $16.39 | 138010 |
| 2023-01-09 | 16.52 | $16.43 | 130806 |
| 2023-01-06 | 16.56 | $16.37 | 34900 |
| 2023-01-05 | 16.80 | $16.18 | 74614 |
| 2023-01-04 | 17.62 | $16.18 | 27400 |
| 2023-01-03 | 18.42 | $16.09 | 12330 |
| 2022-12-30 | 19.31 | $15.97 | 70000 |
| 2022-12-29 | 19.84 | $16.05 | 21830 |
| 2022-12-28 | 20.53 | $15.99 | 79100 |
| 2022-12-27 | 21.27 | $16.02 | 494000 |
| 2022-12-23 | 22.14 | $16.16 | 62833 |
| 2022-12-22 | 23.21 | $16.20 | 37500 |
| 2022-12-21 | 24.09 | $16.20 | 57526 |
| 2022-12-20 | 25.02 | $16.14 | 103742 |
| 2022-12-19 | 26.15 | $16.26 | 93203 |
| 2022-12-16 | 26.88 | $16.45 | 29836 |
| 2022-12-15 | 27.18 | $16.48 | 36334 |
| 2022-12-14 | 27.12 | $16.47 | 140700 |
| 2022-12-13 | 27.05 | $16.42 | 50732 |
| 2022-12-12 | 26.68 | $16.30 | 26200 |
| 2022-12-09 | 26.72 | $16.33 | 18922 |
| 2022-12-08 | 26.58 | $16.41 | 55428 |
| 2022-12-07 | 26.21 | $16.44 | 26500 |
| 2022-12-06 | 25.83 | $16.33 | 138046 |
| 2022-12-05 | 25.66 | $16.28 | 58300 |
| 2022-12-02 | 25.02 | $16.40 | 72600 |
| 2022-12-01 | 24.35 | $16.35 | 572221 |
| 2022-11-30 | 23.64 | $16.18 | 40100 |
| 2022-11-29 | 23.56 | $16.00 | 26902 |
| 2022-11-28 | 23.88 | $16.08 | 103000 |
| 2022-11-25 | 23.98 | $16.16 | 5700 |
| 2022-11-23 | 23.86 | $16.17 | 57500 |
| 2022-11-22 | 23.74 | $16.04 | 22536 |
| 2022-11-21 | 24.11 | $15.93 | 34400 |
| 2022-11-18 | 24.55 | $16.01 | 24100 |
| 2022-11-17 | 24.74 | $16.02 | 53627 |
| 2022-11-16 | 25.10 | $16.10 | 14600 |
| 2022-11-15 | 25.20 | $16.02 | 151017 |
| 2022-11-14 | 25.63 | $15.85 | 20402 |
| 2022-11-11 | 26.44 | $15.92 | 15300 |
| 2022-11-10 | 27.18 | $15.90 | 47600 |
| 2022-11-09 | 28.05 | $15.48 | 87419 |
| 2022-11-08 | 28.72 | $15.49 | 30505 |
| 2022-11-07 | 29.48 | $15.43 | 25800 |
| 2022-11-04 | 29.99 | $15.46 | 41000 |
| 2022-11-03 | 30.57 | $15.43 | 46844 |
| 2022-11-02 | 31.02 | $15.48 | 60000 |
| 2022-11-01 | 31.93 | $15.52 | 48511 |
| 2022-10-31 | 32.64 | $15.49 | 52400 |
| 2022-10-28 | 32.98 | $15.54 | 37600 |
| 2022-10-27 | 33.48 | $15.53 | 49200 |
| 2022-10-26 | 34.03 | $15.46 | 70000 |
| 2022-10-25 | 34.35 | $15.41 | 55000 |
| 2022-10-24 | 34.38 | $15.22 | 62200 |
| 2022-10-21 | 33.57 | $15.27 | 677010 |
| 2022-10-20 | 32.72 | $15.20 | 30300 |
| 2022-10-19 | 31.95 | $15.30 | 45000 |
| 2022-10-18 | 31.33 | $15.50 | 50600 |
| 2022-10-17 | 30.89 | $15.42 | 48927 |
| 2022-10-14 | 30.43 | $15.35 | 53249 |
| 2022-10-13 | 29.95 | $15.48 | 155400 |
| 2022-10-12 | 29.27 | $15.43 | 45900 |
| 2022-10-11 | 28.91 | $15.46 | 9409 |
| 2022-10-10 | 28.53 | $15.45 | 48500 |
| 2022-10-07 | 28.14 | $15.56 | 17900 |
| 2022-10-06 | 28.02 | $15.68 | 19100 |
| 2022-10-05 | 28.17 | $15.74 | 57000 |
| 2022-10-04 | 28.32 | $15.87 | 69700 |
| 2022-10-03 | 28.86 | $15.78 | 277800 |
| 2022-09-30 | 29.32 | $15.54 | 34242 |
| 2022-09-29 | 29.02 | $15.54 | 36500 |
| 2022-09-28 | 28.21 | $15.69 | 61400 |
| 2022-09-27 | 27.45 | $15.38 | 14641 |
| 2022-09-26 | 25.98 | $15.53 | 24616 |
| 2022-09-23 | 24.64 | $15.79 | 65200 |
| 2022-09-22 | 23.65 | $15.82 | 130347 |
| 2022-09-21 | 22.76 | $16.00 | 43607 |
| 2022-09-20 | 22.19 | $15.98 | 14000 |
| 2022-09-19 | 21.37 | $16.11 | 14901 |
| 2022-09-16 | 20.69 | $16.17 | 51700 |
| 2022-09-15 | 20.15 | $16.14 | 22600 |
| 2022-09-14 | 19.66 | $16.24 | 13136 |
| 2022-09-13 | 19.26 | $16.21 | 1.8M |
| 2022-09-12 | 18.59 | $16.30 | 62049 |
| 2022-09-09 | 18.29 | $16.33 | 11209 |
| 2022-09-08 | 17.84 | $16.31 | 11000 |
| 2022-09-07 | 17.17 | $16.34 | 8000 |
| 2022-09-06 | 16.42 | $16.20 | 21537 |
| 2022-09-02 | 15.63 | $16.37 | 15600 |
| 2022-09-01 | 15.24 | $16.31 | 15600 |
| 2022-08-31 | 14.53 | $16.38 | 32300 |
| 2022-08-30 | 14.12 | $16.51 | 46105 |
| 2022-08-29 | 14.02 | $16.55 | 29242 |
| 2022-08-26 | 13.91 | $16.63 | 17708 |
| 2022-08-25 | 14.08 | $16.77 | 11727 |
| 2022-08-24 | 14.26 | $16.59 | 19500 |
| 2022-08-23 | 13.88 | $16.65 | 9500 |
| 2022-08-22 | 13.67 | $16.64 | 25231 |
| 2022-08-19 | 13.42 | $16.80 | 10232 |
| 2022-08-18 | 13.47 | $16.94 | 14300 |
| 2022-08-17 | 14.16 | $16.93 | 31823 |
| 2022-08-16 | 14.89 | $17.05 | 13015 |
| 2022-08-15 | 15.20 | $17.10 | 4527 |
| 2022-08-12 | 15.25 | $17.05 | 17932 |
| 2022-08-11 | 15.52 | $16.93 | 14700 |
| 2022-08-10 | 15.80 | $16.99 | 27700 |
| 2022-08-09 | 16.23 | $16.91 | 9446 |
| 2022-08-08 | 16.93 | $16.95 | 18600 |
| 2022-08-05 | 17.46 | $16.91 | 6600 |
| 2022-08-04 | 18.27 | $17.12 | 78400 |
| 2022-08-03 | 18.41 | $17.05 | 28908 |
| 2022-08-02 | 18.78 | $16.90 | 13700 |
| 2022-08-01 | 19.08 | $17.12 | 18800 |
| 2022-07-29 | 18.48 | $17.11 | 12400 |
| 2022-07-28 | 17.98 | $17.07 | 12300 |
| 2022-07-27 | 17.62 | $16.89 | 11209 |
| 2022-07-26 | 17.56 | $16.79 | 14306 |
| 2022-07-25 | 17.62 | $16.81 | 18500 |
| 2022-07-22 | 17.84 | $16.88 | 23712 |
| 2022-07-21 | 18.03 | $16.78 | 63312 |
| 2022-07-20 | 18.68 | $16.59 | 35115 |
| 2022-07-19 | 19.64 | $16.59 | 130000 |
| 2022-07-18 | 20.34 | $16.56 | 17644 |
| 2022-07-15 | 21.11 | $16.68 | 7300 |
| 2022-07-14 | 21.99 | $16.59 | 28513 |
| 2022-07-13 | 22.63 | $16.68 | 27533 |
| 2022-07-12 | 23.29 | $16.58 | 16900 |
| 2022-07-11 | 24.40 | $16.52 | 13000 |
| 2022-07-08 | 25.24 | $16.48 | 134000 |
| 2022-07-07 | 25.87 | $16.52 | 28544 |
| 2022-07-06 | 26.65 | $16.54 | 26400 |
| 2022-07-05 | 27.52 | $16.65 | 23800 |
| 2022-07-01 | 28.76 | $16.64 | 10026 |
| 2022-06-30 | 29.94 | $16.44 | 17600 |
| 2022-06-29 | 30.54 | $16.33 | 7300 |
| 2022-06-28 | 30.67 | $16.28 | 17200 |
| 2022-06-27 | 30.64 | $16.30 | 20335 |
| 2022-06-24 | 30.74 | $16.40 | 28900 |
| 2022-06-23 | 31.06 | $16.40 | 31720 |
| 2022-06-22 | 31.40 | $16.31 | 23000 |
| 2022-06-21 | 31.10 | $16.22 | 20611 |
| 2022-06-17 | 30.74 | $16.36 | 279200 |
| 2022-06-16 | 30.48 | $16.29 | 13900 |
| 2022-06-15 | 29.73 | $16.33 | 26528 |
| 2022-06-14 | 29.04 | $16.04 | 12223 |
| 2022-06-13 | 27.97 | $16.15 | 14219 |
| 2022-06-10 | 26.92 | $16.50 | 27500 |
| 2022-06-09 | 26.52 | $16.65 | 11001 |
| 2022-06-08 | 26.62 | $16.77 | 9346 |
| 2022-06-07 | 27.02 | $16.81 | 14300 |
| 2022-06-06 | 27.58 | $16.74 | 10900 |
| 2022-06-03 | 27.99 | $16.83 | 15500 |
| 2022-06-02 | 28.63 | $16.89 | 12000 |
| 2022-06-01 | 29.50 | $16.86 | 12113 |
| 2022-05-31 | 30.41 | $16.95 | 21735 |
| 2022-05-27 | 31.70 | $17.10 | 24443 |
| 2022-05-26 | 33.33 | $17.04 | 18048 |
| 2022-05-25 | 34.87 | $17.00 | 149300 |
| 2022-05-24 | 36.30 | $16.89 | 20500 |
| 2022-05-23 | 37.42 | $16.71 | 31829 |
| 2022-05-20 | 38.12 | $16.81 | 11500 |
| 2022-05-19 | 39.09 | $16.78 | 40028 |
| 2022-05-18 | 40.03 | $16.67 | 20201 |
| 2022-05-17 | 40.57 | $16.65 | 28800 |
| 2022-05-16 | 41.17 | $16.78 | 26000 |
| 2022-05-13 | 42.10 | $16.70 | 38500 |
| 2022-05-12 | 42.68 | $16.80 | 23400 |
| 2022-05-11 | 43.54 | $16.75 | 31900 |
| 2022-05-10 | 44.17 | $16.71 | 13300 |
| 2022-05-09 | 44.88 | $16.65 | 16600 |
| 2022-05-06 | 44.81 | $16.58 | 25420 |
| 2022-05-05 | 44.76 | $16.69 | 58717 |
| 2022-05-04 | 44.77 | $16.90 | 16400 |
| 2022-05-03 | 44.94 | $16.75 | 22300 |
| 2022-05-02 | 45.12 | $16.72 | 20122 |
| 2022-04-29 | 44.88 | $16.77 | 7100 |
| 2022-04-28 | 44.79 | $16.87 | 4600 |
| 2022-04-27 | 44.85 | $16.90 | 60814 |
| 2022-04-26 | 44.95 | $17.02 | 15100 |
| 2022-04-25 | 45.27 | $16.98 | 49000 |
| 2022-04-22 | 45.35 | $16.86 | 20100 |
| 2022-04-21 | 44.82 | $16.87 | 59000 |
| 2022-04-20 | 44.27 | $17.03 | 65300 |
| 2022-04-19 | 43.89 | $16.90 | 28619 |
| 2022-04-18 | 43.10 | $17.03 | 37800 |
| 2022-04-14 | 42.44 | $17.16 | 10600 |
| 2022-04-13 | 41.93 | $17.30 | 87000 |
| 2022-04-12 | 41.61 | $17.25 | 15800 |
| 2022-04-11 | 41.16 | $17.18 | 14232 |
| 2022-04-08 | 40.39 | $17.30 | 21700 |
| 2022-04-07 | 39.76 | $17.44 | 17329 |
| 2022-04-06 | 39.30 | $17.53 | 24628 |
| 2022-04-05 | 38.88 | $17.59 | 22517 |
| 2022-04-04 | 38.69 | $17.83 | 10500 |
| 2022-04-01 | 39.00 | $17.82 | 41137 |
| 2022-03-31 | 39.27 | $17.81 | 64048 |
| 2022-03-30 | 39.81 | $17.80 | 41700 |
| 2022-03-29 | 40.04 | $17.73 | 18103 |
| 2022-03-28 | 40.07 | $17.63 | 8443 |
| 2022-03-25 | 39.53 | $17.57 | 34300 |
| 2022-03-24 | 38.96 | $17.71 | 26124 |
| 2022-03-23 | 38.60 | $17.70 | 91344 |
| 2022-03-22 | 38.22 | $17.70 | 13304 |
| 2022-03-21 | 37.89 | $17.76 | 56949 |
| 2022-03-18 | 37.63 | $17.98 | 121000 |
| 2022-03-17 | 37.79 | $17.97 | 31100 |
| 2022-03-16 | 37.91 | $17.83 | 83947 |
| 2022-03-15 | 37.17 | $17.77 | 20047 |
| 2022-03-14 | 36.45 | $17.72 | 4200 |
| 2022-03-11 | 35.69 | $17.95 | 11200 |
| 2022-03-10 | 35.30 | $17.96 | 6700 |
| 2022-03-09 | 34.89 | $18.11 | 10500 |
| 2022-03-08 | 34.86 | $18.12 | 16400 |
| 2022-03-07 | 34.85 | $18.28 | 11320 |
| 2022-03-04 | 35.23 | $18.42 | 8000 |
| 2022-03-03 | 36.15 | $18.35 | 5433 |
| 2022-03-02 | 36.66 | $18.33 | 24439 |
| 2022-03-01 | 37.26 | $18.55 | 2200 |
| 2022-02-28 | 38.60 | $18.44 | 24923 |
| 2022-02-25 | 39.20 | $18.27 | 31600 |
| 2022-02-24 | 38.77 | $18.23 | 18131 |
| 2022-02-23 | 38.08 | $18.22 | 22000 |
| 2022-02-22 | 37.40 | $18.32 | 35814 |
| 2022-02-18 | 36.81 | $18.38 | 28900 |
| 2022-02-17 | 36.42 | $18.36 | 20945 |
| 2022-02-16 | 35.77 | $18.31 | 4738 |
| 2022-02-15 | 34.86 | $18.30 | 15200 |
| 2022-02-14 | 33.95 | $18.39 | 35312 |
| 2022-02-11 | 33.19 | $18.48 | 27700 |
| 2022-02-10 | 32.39 | $18.37 | 9143 |
| 2022-02-09 | 31.25 | $18.56 | 39702 |
| 2022-02-08 | 30.13 | $18.49 | 16800 |
| 2022-02-07 | 29.10 | $18.56 | 18009 |
| 2022-02-04 | 28.14 | $18.55 | 18420 |
| 2022-02-03 | 27.13 | $18.70 | 33515 |
| 2022-02-02 | 26.54 | $18.81 | 72905 |
| 2022-02-01 | 26.36 | $18.81 | 36300 |
| 2022-01-31 | 25.74 | $18.79 | 33700 |
| 2022-01-28 | 25.01 | $18.77 | 5702 |
| 2022-01-27 | 23.96 | $18.76 | 26116 |
| 2022-01-26 | 22.90 | $18.72 | 30541 |
| 2022-01-25 | 21.79 | $18.83 | 17300 |
| 2022-01-24 | 21.00 | $18.87 | 20700 |
| 2022-01-21 | 20.29 | $18.93 | 39000 |
| 2022-01-20 | 19.61 | $18.84 | 325800 |
| 2022-01-19 | 18.50 | $18.85 | 619831 |
| 2022-01-18 | 17.33 | $18.81 | 152000 |
| 2022-01-14 | 16.32 | $18.97 | 11200 |
| 2022-01-13 | 15.75 | $19.09 | 2530 |
| 2022-01-12 | 15.51 | $19.06 | 42300 |
| 2022-01-11 | 15.19 | $19.04 | 8000 |
| 2022-01-10 | 14.41 | $18.99 | 16047 |
| 2022-01-07 | 13.52 | $19.01 | 433300 |
| 2022-01-06 | 12.76 | $19.08 | 4300 |
| 2022-01-05 | 12.21 | $19.12 | 45800 |
| 2022-01-04 | 11.74 | $19.22 | 7837 |
| 2022-01-03 | 11.49 | $19.21 | 26900 |
| 2021-12-31 | 11.42 | $19.36 | 6625 |
| 2021-12-30 | 11.93 | $19.41 | 26631 |
| 2021-12-29 | 12.47 | $19.33 | 55500 |
| 2021-12-28 | 12.97 | $19.42 | 60134 |
| 2021-12-27 | 13.29 | $19.42 | 74833 |
| 2021-12-23 | 13.77 | $19.38 | 23100 |
| 2021-12-22 | 14.49 | $19.39 | 19200 |
| 2021-12-21 | 15.08 | $19.38 | 12900 |
| 2021-12-20 | 15.81 | $19.39 | 29100 |
| 2021-12-17 | 16.21 | $19.46 | 2732 |
| 2021-12-16 | 16.26 | $19.44 | 2700 |
| 2021-12-15 | 16.43 | $19.40 | 3600 |
| 2021-12-14 | 16.88 | $19.38 | 6200 |
| 2021-12-13 | 17.24 | $19.44 | 2531 |
| 2021-12-10 | 17.30 | $19.37 | 6300 |
| 2021-12-09 | 17.74 | $19.34 | 2900 |
| 2021-12-08 | 18.34 | $19.33 | 2300 |
| 2021-12-07 | 19.06 | $19.41 | 700 |
| 2021-12-06 | 19.41 | $19.39 | 6100 |
| 2021-12-03 | 19.78 | $19.47 | 117000 |
| 2021-12-02 | 20.18 | $19.36 | 2819 |
| 2021-12-01 | 21.02 | $19.34 | 19200 |
| 2021-11-30 | 21.91 | $19.34 | 2300 |
| 2021-11-29 | 22.67 | $19.30 | 3700 |
| 2021-11-26 | 23.58 | $19.27 | 1200 |
| 2021-11-24 | 24.63 | $19.15 | 10300 |
| 2021-11-23 | 25.27 | $19.13 | 2140 |
| 2021-11-22 | 26.10 | $19.21 | 7400 |
| 2021-11-19 | 27.29 | $19.40 | 6428 |
| 2021-11-18 | 28.04 | $19.35 | 3900 |
| 2021-11-17 | 29.07 | $19.34 | 22800 |
| 2021-11-16 | 30.30 | $19.28 | 36702 |
| 2021-11-15 | 31.58 | $19.31 | 9200 |
| 2021-11-12 | 32.75 | $19.41 | 7906 |
| 2021-11-11 | 33.49 | $19.40 | 25000 |
| 2021-11-10 | 34.37 | $19.46 | 7600 |
| 2021-11-09 | 35.00 | $19.61 | 13100 |
| 2021-11-08 | 34.79 | $19.57 | 9500 |
| 2021-11-05 | 34.84 | $19.62 | 24235 |
| 2021-11-04 | 34.89 | $19.51 | 4724 |
| 2021-11-03 | 35.33 | $19.43 | 4030 |
| 2021-11-02 | 36.12 | $19.44 | 2231 |
| 2021-11-01 | 36.95 | $19.40 | 7300 |
| 2021-10-29 | 38.02 | $19.43 | 8700 |
| 2021-10-28 | 39.14 | $19.42 | 13435 |
| 2021-10-27 | 40.17 | $19.46 | 2300 |
| 2021-10-26 | 41.05 | $19.36 | 38600 |
| 2021-10-25 | 42.38 | $19.32 | 18426 |
| 2021-10-22 | 43.86 | $19.29 | 7439 |
| 2021-10-21 | 45.56 | $19.25 | 6209 |
| 2021-10-20 | 47.35 | $19.31 | 5423 |
| 2021-10-19 | 48.97 | $19.33 | 3039 |
| 2021-10-18 | 50.63 | $19.40 | 500 |
| 2021-10-15 | 52.01 | $19.47 | 11300 |
| 2021-10-14 | 53.13 | $19.54 | 8315 |
| 2021-10-13 | 54.01 | $19.47 | 1014 |
| 2021-10-12 | 55.11 | $19.41 | 7700 |
| 2021-10-11 | 56.47 | $19.34 | 9800 |
| 2021-10-08 | 57.90 | $19.38 | 5300 |
| 2021-10-07 | 59.58 | $19.45 | 9020 |
| 2021-10-06 | 60.99 | $19.51 | 7123 |
| 2021-10-05 | 62.24 | $19.52 | 12739 |
| 2021-10-04 | 63.46 | $19.58 | 2000 |
| 2021-10-01 | 64.46 | $19.60 | 1900 |
| 2021-09-30 | 65.51 | $19.50 | 1533 |
| 2021-09-29 | 66.76 | $19.51 | 7210 |
| 2021-09-28 | 67.99 | $19.51 | 6200 |
| 2021-09-27 | 69.28 | $19.63 | 5400 |
| 2021-09-24 | 70.23 | $19.66 | 1700 |
| 2021-09-23 | 71.09 | $19.70 | 4536 |
| 2021-09-22 | 71.74 | $19.81 | 1400 |
| 2021-09-21 | 72.39 | $19.79 | 4100 |
| 2021-09-20 | 72.73 | $19.79 | 9500 |
| 2021-09-17 | 73.10 | $19.76 | 3600 |
| 2021-09-16 | 73.51 | $19.80 | 5841 |
| 2021-09-15 | 73.87 | $19.83 | 5300 |
| 2021-09-14 | 74.14 | $19.86 | 7049 |
| 2021-09-13 | 74.32 | $19.82 | 3000 |
| 2021-09-10 | 74.53 | $19.77 | 18337 |
| 2021-09-09 | 74.75 | $19.83 | 1630 |
| 2021-09-08 | 74.73 | $19.75 | 1700 |
| 2021-09-07 | 74.73 | $19.70 | 3100 |
| 2021-09-03 | 74.75 | $19.78 | 1233 |
| 2021-09-02 | 74.53 | $19.82 | 8900 |
| 2021-09-01 | 74.24 | $19.80 | 1143 |
| 2021-08-31 | 73.94 | $19.78 | 1200 |
| 2021-08-30 | 73.63 | $19.81 | 14100 |
| 2021-08-27 | 73.30 | $19.76 | 4100 |
| 2021-08-26 | 72.97 | $19.68 | 15445 |
| 2021-08-25 | 72.62 | $19.68 | 3800 |
| 2021-08-24 | 72.30 | $19.75 | 2700 |
| 2021-08-23 | 71.81 | $19.79 | 3216 |
| 2021-08-20 | 71.25 | $19.80 | 7700 |
| 2021-08-19 | 70.63 | $19.81 | 5519 |
| 2021-08-18 | 69.96 | $19.77 | 19141 |
| 2021-08-17 | 69.26 | $19.81 | 1700 |
| 2021-08-16 | 68.43 | $19.84 | 1700 |
| 2021-08-13 | 67.54 | $19.80 | 3700 |
| 2021-08-12 | 66.60 | $19.70 | 5116 |
| 2021-08-11 | 65.64 | $19.70 | 133 |
| 2021-08-10 | 64.57 | $19.67 | 500 |
| 2021-08-09 | 63.45 | $19.71 | 900 |
| 2021-08-06 | 62.22 | $19.77 | 5306 |
| 2021-08-05 | 60.83 | $19.95 | 2784 |
| 2021-08-04 | 59.14 | $19.95 | 1600 |
| 2021-08-03 | 57.35 | $19.97 | 3123 |
| 2021-08-02 | 55.40 | $19.97 | 6646 |
| 2021-07-30 | 53.34 | $19.90 | 4340 |
| 2021-07-29 | 51.18 | $19.86 | 3500 |
| 2021-07-28 | 48.90 | $19.89 | 1000 |
| 2021-07-27 | 46.51 | $19.86 | 700 |
| 2021-07-26 | 43.98 | $19.81 | 2500 |
| 2021-07-23 | 41.33 | $19.82 | 800 |
| 2021-07-22 | 38.53 | $19.78 | 100 |
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