Is Black Stone Minerals, L.P. (BSM) a Buy, Sell, or Hold?
Enter your email address below for free access to our Black Stone Minerals, L.P. (BSM) research center and poll results.
NYSE : BSM
Black Stone Minerals, L.P.
$14.31 USD
$0.01 (0.07%)
- Volume
- 294.6K
- Average Volume
- 345.8K
- Market Capitalization
- $3.04B
- P/E Ratio
- 11.29
- Dividend Yield
- 8.39%
- Price Target
- $16.00
- Year High
- $15.49
- Year Low
- $11.78
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.01
- Current Ratio
- $2.34
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
14.03
2026-07-17
Close Price
$14.31
Vol: 295242
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
10.21
Average
14.67
Maximum
18.61
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.03 | $14.31 | 295242 |
| 2026-07-16 | 14.00 | $14.30 | 224203 |
| 2026-07-15 | 13.97 | $14.25 | 219331 |
| 2026-07-14 | 13.94 | $14.33 | 342164 |
| 2026-07-13 | 13.92 | $14.31 | 395304 |
| 2026-07-10 | 13.90 | $13.81 | 129049 |
| 2026-07-09 | 13.90 | $13.83 | 223100 |
| 2026-07-08 | 13.89 | $14.17 | 443300 |
| 2026-07-07 | 13.88 | $14.00 | 185702 |
| 2026-07-06 | 13.87 | $13.54 | 471710 |
| 2026-07-02 | 13.89 | $13.79 | 299494 |
| 2026-07-01 | 13.89 | $13.68 | 222750 |
| 2026-06-30 | 13.89 | $13.97 | 350500 |
| 2026-06-29 | 13.88 | $13.97 | 190900 |
| 2026-06-26 | 13.85 | $14.10 | 246106 |
| 2026-06-25 | 13.82 | $13.95 | 300429 |
| 2026-06-24 | 13.78 | $14.16 | 284023 |
| 2026-06-23 | 13.76 | $14.18 | 322900 |
| 2026-06-22 | 13.74 | $13.86 | 279908 |
| 2026-06-18 | 13.74 | $14.01 | 655823 |
| 2026-06-17 | 13.74 | $13.81 | 203900 |
| 2026-06-16 | 13.76 | $13.74 | 233437 |
| 2026-06-15 | 13.77 | $13.63 | 374300 |
| 2026-06-12 | 13.79 | $13.97 | 271700 |
| 2026-06-11 | 13.78 | $13.82 | 266600 |
| 2026-06-10 | 13.77 | $13.80 | 365322 |
| 2026-06-09 | 13.76 | $13.70 | 649305 |
| 2026-06-08 | 13.74 | $13.85 | 472589 |
| 2026-06-05 | 13.71 | $13.89 | 436016 |
| 2026-06-04 | 13.69 | $13.88 | 241100 |
| 2026-06-03 | 13.67 | $13.92 | 299100 |
| 2026-06-02 | 13.66 | $13.60 | 444600 |
| 2026-06-01 | 13.69 | $13.66 | 346925 |
| 2026-05-29 | 13.72 | $13.56 | 302406 |
| 2026-05-28 | 13.76 | $13.31 | 486255 |
| 2026-05-27 | 13.81 | $13.28 | 618300 |
| 2026-05-26 | 13.85 | $13.72 | 448748 |
| 2026-05-22 | 13.88 | $13.82 | 180800 |
| 2026-05-21 | 13.90 | $13.90 | 237300 |
| 2026-05-20 | 13.92 | $13.93 | 359734 |
| 2026-05-19 | 13.93 | $14.16 | 268300 |
| 2026-05-18 | 13.92 | $14.06 | 270200 |
| 2026-05-15 | 13.91 | $14.01 | 267904 |
| 2026-05-14 | 13.89 | $13.78 | 488400 |
| 2026-05-13 | 13.90 | $13.55 | 251100 |
| 2026-05-12 | 13.90 | $13.52 | 468429 |
| 2026-05-11 | 13.90 | $13.38 | 579629 |
| 2026-05-08 | 13.93 | $13.30 | 538034 |
| 2026-05-07 | 13.97 | $13.37 | 988000 |
| 2026-05-06 | 14.00 | $13.57 | 558700 |
| 2026-05-05 | 14.03 | $13.69 | 624226 |
| 2026-05-04 | 14.07 | $14.24 | 293738 |
| 2026-05-01 | 14.08 | $14.24 | 225411 |
| 2026-04-30 | 14.10 | $14.32 | 341637 |
| 2026-04-29 | 14.12 | $14.28 | 220710 |
| 2026-04-28 | 14.16 | $14.11 | 341345 |
| 2026-04-27 | 14.22 | $14.31 | 256555 |
| 2026-04-24 | 14.26 | $14.19 | 186106 |
| 2026-04-23 | 14.31 | $14.36 | 241800 |
| 2026-04-22 | 14.36 | $14.19 | 183400 |
| 2026-04-21 | 14.41 | $14.00 | 257600 |
| 2026-04-20 | 14.46 | $13.77 | 271909 |
| 2026-04-17 | 14.53 | $13.67 | 647386 |
| 2026-04-16 | 14.62 | $13.90 | 411962 |
| 2026-04-15 | 14.69 | $13.63 | 284549 |
| 2026-04-14 | 14.77 | $13.50 | 617143 |
| 2026-04-13 | 14.87 | $13.90 | 833985 |
| 2026-04-10 | 14.94 | $14.08 | 200243 |
| 2026-04-09 | 15.01 | $14.03 | 386500 |
| 2026-04-08 | 15.07 | $14.19 | 435000 |
| 2026-04-07 | 15.12 | $14.41 | 452400 |
| 2026-04-06 | 15.16 | $14.46 | 516400 |
| 2026-04-02 | 15.20 | $14.65 | 631300 |
| 2026-04-01 | 15.24 | $14.69 | 632722 |
| 2026-03-31 | 15.26 | $15.12 | 466339 |
| 2026-03-30 | 15.25 | $15.26 | 304756 |
| 2026-03-27 | 15.25 | $15.15 | 537624 |
| 2026-03-26 | 15.25 | $15.32 | 297722 |
| 2026-03-25 | 15.22 | $15.21 | 303613 |
| 2026-03-24 | 15.21 | $15.22 | 297932 |
| 2026-03-23 | 15.21 | $14.98 | 541142 |
| 2026-03-20 | 15.21 | $15.29 | 582100 |
| 2026-03-19 | 15.20 | $15.36 | 648094 |
| 2026-03-18 | 15.18 | $15.31 | 426200 |
| 2026-03-17 | 15.16 | $15.34 | 443116 |
| 2026-03-16 | 15.15 | $15.43 | 366544 |
| 2026-03-13 | 15.14 | $15.39 | 271433 |
| 2026-03-12 | 15.13 | $15.30 | 294549 |
| 2026-03-11 | 15.12 | $15.33 | 445731 |
| 2026-03-10 | 15.11 | $15.12 | 596400 |
| 2026-03-09 | 15.12 | $15.29 | 399859 |
| 2026-03-06 | 15.10 | $15.19 | 790545 |
| 2026-03-05 | 15.09 | $15.44 | 929068 |
| 2026-03-04 | 15.06 | $15.12 | 292801 |
| 2026-03-03 | 15.05 | $14.95 | 769300 |
| 2026-03-02 | 15.02 | $15.23 | 590720 |
| 2026-02-27 | 15.00 | $15.10 | 348399 |
| 2026-02-26 | 15.00 | $14.84 | 393800 |
| 2026-02-25 | 15.00 | $15.00 | 368200 |
| 2026-02-24 | 14.99 | $15.23 | 706524 |
| 2026-02-23 | 14.96 | $14.86 | 350569 |
| 2026-02-20 | 14.95 | $15.07 | 539500 |
| 2026-02-19 | 14.93 | $15.10 | 443700 |
| 2026-02-18 | 14.90 | $14.84 | 743741 |
| 2026-02-17 | 14.87 | $15.25 | 580752 |
| 2026-02-13 | 14.82 | $15.20 | 356043 |
| 2026-02-12 | 14.76 | $15.11 | 369100 |
| 2026-02-11 | 14.72 | $15.20 | 424021 |
| 2026-02-10 | 14.67 | $15.15 | 287633 |
| 2026-02-09 | 14.61 | $15.13 | 382725 |
| 2026-02-06 | 14.54 | $15.00 | 362700 |
| 2026-02-05 | 14.48 | $14.88 | 303420 |
| 2026-02-04 | 14.40 | $14.98 | 249616 |
| 2026-02-03 | 14.32 | $14.79 | 399177 |
| 2026-02-02 | 14.26 | $14.53 | 468049 |
| 2026-01-30 | 14.20 | $14.77 | 406700 |
| 2026-01-29 | 14.13 | $14.99 | 358300 |
| 2026-01-28 | 14.06 | $14.99 | 602035 |
| 2026-01-27 | 13.98 | $14.75 | 159407 |
| 2026-01-26 | 13.91 | $14.59 | 247317 |
| 2026-01-23 | 13.85 | $14.62 | 308300 |
| 2026-01-22 | 13.80 | $14.69 | 396106 |
| 2026-01-21 | 13.74 | $14.63 | 519804 |
| 2026-01-20 | 13.68 | $14.24 | 487208 |
| 2026-01-16 | 13.65 | $14.09 | 224359 |
| 2026-01-15 | 13.63 | $14.15 | 295776 |
| 2026-01-14 | 13.60 | $14.20 | 200754 |
| 2026-01-13 | 13.59 | $14.19 | 313227 |
| 2026-01-12 | 13.61 | $14.03 | 405405 |
| 2026-01-09 | 13.63 | $13.74 | 190600 |
| 2026-01-08 | 13.68 | $13.74 | 366711 |
| 2026-01-07 | 13.72 | $13.38 | 316042 |
| 2026-01-06 | 13.77 | $13.34 | 301618 |
| 2026-01-05 | 13.84 | $13.45 | 335980 |
| 2026-01-02 | 13.90 | $13.51 | 324405 |
| 2025-12-31 | 13.94 | $13.29 | 541413 |
| 2025-12-30 | 13.98 | $13.53 | 348547 |
| 2025-12-29 | 14.01 | $13.43 | 352700 |
| 2025-12-26 | 14.04 | $13.35 | 253945 |
| 2025-12-24 | 14.07 | $13.40 | 166400 |
| 2025-12-23 | 14.09 | $13.58 | 350400 |
| 2025-12-22 | 14.11 | $13.50 | 411400 |
| 2025-12-19 | 14.13 | $13.40 | 830900 |
| 2025-12-18 | 14.14 | $13.61 | 512900 |
| 2025-12-17 | 14.15 | $13.75 | 631400 |
| 2025-12-16 | 14.14 | $13.50 | 600806 |
| 2025-12-15 | 14.15 | $14.10 | 827873 |
| 2025-12-12 | 14.13 | $14.57 | 341553 |
| 2025-12-11 | 14.08 | $14.50 | 563400 |
| 2025-12-10 | 14.05 | $14.60 | 248073 |
| 2025-12-09 | 14.00 | $14.61 | 353617 |
| 2025-12-08 | 13.94 | $14.45 | 258518 |
| 2025-12-05 | 13.89 | $14.73 | 413500 |
| 2025-12-04 | 13.81 | $14.52 | 428064 |
| 2025-12-03 | 13.75 | $14.38 | 534600 |
| 2025-12-02 | 13.70 | $14.03 | 429753 |
| 2025-12-01 | 13.65 | $14.26 | 751200 |
| 2025-11-28 | 13.60 | $14.03 | 94200 |
| 2025-11-26 | 13.55 | $13.97 | 440800 |
| 2025-11-25 | 13.51 | $13.75 | 346427 |
| 2025-11-24 | 13.47 | $13.88 | 318396 |
| 2025-11-21 | 13.44 | $13.95 | 473800 |
| 2025-11-20 | 13.39 | $13.70 | 580502 |
| 2025-11-19 | 13.36 | $13.64 | 367300 |
| 2025-11-18 | 13.32 | $13.69 | 342821 |
| 2025-11-17 | 13.27 | $13.58 | 386734 |
| 2025-11-14 | 13.22 | $13.74 | 383517 |
| 2025-11-13 | 13.16 | $13.66 | 724840 |
| 2025-11-12 | 13.10 | $13.76 | 437700 |
| 2025-11-11 | 13.04 | $13.65 | 1.0M |
| 2025-11-10 | 12.98 | $13.50 | 432637 |
| 2025-11-07 | 12.94 | $13.31 | 440200 |
| 2025-11-06 | 12.91 | $13.15 | 424233 |
| 2025-11-05 | 12.91 | $13.34 | 528035 |
| 2025-11-04 | 12.91 | $13.34 | 485104 |
| 2025-11-03 | 12.92 | $13.10 | 2.4M |
| 2025-10-31 | 12.94 | $13.19 | 212448 |
| 2025-10-30 | 12.95 | $13.18 | 241600 |
| 2025-10-29 | 12.94 | $13.08 | 241227 |
| 2025-10-28 | 12.95 | $13.03 | 277218 |
| 2025-10-27 | 12.96 | $13.13 | 256539 |
| 2025-10-24 | 12.97 | $12.95 | 212768 |
| 2025-10-23 | 12.99 | $13.10 | 254865 |
| 2025-10-22 | 12.99 | $12.85 | 323505 |
| 2025-10-21 | 13.02 | $12.77 | 343344 |
| 2025-10-20 | 13.04 | $12.62 | 420412 |
| 2025-10-17 | 13.05 | $12.56 | 441500 |
| 2025-10-16 | 13.07 | $12.48 | 370012 |
| 2025-10-15 | 13.10 | $12.50 | 257802 |
| 2025-10-14 | 13.12 | $12.42 | 771700 |
| 2025-10-13 | 13.14 | $12.65 | 338940 |
| 2025-10-10 | 13.14 | $12.69 | 612800 |
| 2025-10-09 | 13.13 | $13.16 | 551936 |
| 2025-10-08 | 13.10 | $13.37 | 365300 |
| 2025-10-07 | 13.05 | $13.51 | 241993 |
| 2025-10-06 | 12.98 | $13.52 | 489633 |
| 2025-10-03 | 12.90 | $13.34 | 260291 |
| 2025-10-02 | 12.83 | $13.15 | 220131 |
| 2025-10-01 | 12.78 | $13.26 | 256456 |
| 2025-09-30 | 12.72 | $13.14 | 376314 |
| 2025-09-29 | 12.68 | $13.26 | 439758 |
| 2025-09-26 | 12.62 | $13.37 | 447533 |
| 2025-09-25 | 12.56 | $13.27 | 378200 |
| 2025-09-24 | 12.50 | $13.31 | 727617 |
| 2025-09-23 | 12.45 | $13.21 | 423565 |
| 2025-09-22 | 12.40 | $12.92 | 445910 |
| 2025-09-19 | 12.37 | $12.95 | 705800 |
| 2025-09-18 | 12.33 | $12.96 | 354520 |
| 2025-09-17 | 12.28 | $12.98 | 502234 |
| 2025-09-16 | 12.23 | $12.83 | 443507 |
| 2025-09-15 | 12.19 | $12.59 | 699300 |
| 2025-09-12 | 12.17 | $12.53 | 341100 |
| 2025-09-11 | 12.17 | $12.58 | 464559 |
| 2025-09-10 | 12.17 | $12.32 | 587171 |
| 2025-09-09 | 12.17 | $12.12 | 298150 |
| 2025-09-08 | 12.17 | $11.92 | 901755 |
| 2025-09-05 | 12.18 | $11.95 | 501500 |
| 2025-09-04 | 12.20 | $12.15 | 469956 |
| 2025-09-03 | 12.23 | $12.13 | 522000 |
| 2025-09-02 | 12.26 | $12.20 | 357600 |
| 2025-08-29 | 12.28 | $12.16 | 1.5M |
| 2025-08-28 | 12.30 | $12.21 | 572703 |
| 2025-08-27 | 12.31 | $12.07 | 628600 |
| 2025-08-26 | 12.34 | $12.12 | 564148 |
| 2025-08-25 | 12.36 | $12.30 | 503203 |
| 2025-08-22 | 12.37 | $12.35 | 256233 |
| 2025-08-21 | 12.37 | $12.13 | 313126 |
| 2025-08-20 | 12.38 | $12.05 | 401134 |
| 2025-08-19 | 12.39 | $11.92 | 343000 |
| 2025-08-18 | 12.40 | $11.95 | 565750 |
| 2025-08-15 | 12.40 | $12.28 | 438417 |
| 2025-08-14 | 12.40 | $12.45 | 555438 |
| 2025-08-13 | 12.40 | $12.65 | 532700 |
| 2025-08-12 | 12.41 | $12.36 | 446052 |
| 2025-08-11 | 12.44 | $12.06 | 397563 |
| 2025-08-08 | 12.49 | $12.20 | 474848 |
| 2025-08-07 | 12.54 | $12.25 | 562305 |
| 2025-08-06 | 12.60 | $12.72 | 567649 |
| 2025-08-05 | 12.62 | $12.74 | 505266 |
| 2025-08-04 | 12.66 | $12.60 | 442100 |
| 2025-08-01 | 12.69 | $12.56 | 811954 |
| 2025-07-31 | 12.72 | $12.53 | 528240 |
| 2025-07-30 | 12.75 | $12.52 | 394600 |
| 2025-07-29 | 12.78 | $12.57 | 385630 |
| 2025-07-28 | 12.80 | $12.49 | 402800 |
| 2025-07-25 | 12.83 | $12.36 | 437956 |
| 2025-07-24 | 12.86 | $12.29 | 525410 |
| 2025-07-23 | 12.88 | $12.33 | 577479 |
| 2025-07-22 | 12.91 | $12.11 | 547013 |
| 2025-07-21 | 12.96 | $12.00 | 741400 |
| 2025-07-18 | 13.02 | $12.18 | 1.2M |
| 2025-07-17 | 13.07 | $12.38 | 1.4M |
| 2025-07-16 | 13.12 | $12.87 | 452300 |
| 2025-07-15 | 13.15 | $12.95 | 423581 |
| 2025-07-14 | 13.20 | $13.13 | 1.1M |
| 2025-07-11 | 13.23 | $13.31 | 270034 |
| 2025-07-10 | 13.26 | $13.28 | 258000 |
| 2025-07-09 | 13.29 | $13.27 | 230939 |
| 2025-07-08 | 13.31 | $13.41 | 429300 |
| 2025-07-07 | 13.32 | $13.20 | 515101 |
| 2025-07-03 | 13.34 | $13.17 | 411900 |
| 2025-07-02 | 13.36 | $13.11 | 990025 |
| 2025-07-01 | 13.39 | $13.14 | 332854 |
| 2025-06-30 | 13.41 | $13.08 | 258900 |
| 2025-06-27 | 13.42 | $13.05 | 302100 |
| 2025-06-26 | 13.45 | $12.90 | 706420 |
| 2025-06-25 | 13.48 | $12.78 | 753400 |
| 2025-06-24 | 13.51 | $12.95 | 747600 |
| 2025-06-23 | 13.54 | $12.95 | 615173 |
| 2025-06-20 | 13.57 | $13.21 | 753645 |
| 2025-06-18 | 13.58 | $13.19 | 530226 |
| 2025-06-17 | 13.60 | $13.37 | 609499 |
| 2025-06-16 | 13.62 | $13.48 | 773846 |
| 2025-06-13 | 13.62 | $13.92 | 707274 |
| 2025-06-12 | 13.61 | $13.92 | 155735 |
| 2025-06-11 | 13.61 | $13.87 | 310900 |
| 2025-06-10 | 13.61 | $13.73 | 269568 |
| 2025-06-09 | 13.62 | $13.68 | 180813 |
| 2025-06-06 | 13.62 | $13.67 | 281656 |
| 2025-06-05 | 13.62 | $13.55 | 188000 |
| 2025-06-04 | 13.62 | $13.57 | 245300 |
| 2025-06-03 | 13.64 | $13.76 | 218600 |
| 2025-06-02 | 13.67 | $13.53 | 250700 |
| 2025-05-30 | 13.72 | $13.35 | 290649 |
| 2025-05-29 | 13.77 | $13.54 | 295452 |
| 2025-05-28 | 13.80 | $13.49 | 346800 |
| 2025-05-27 | 13.84 | $13.56 | 274400 |
| 2025-05-23 | 13.90 | $13.49 | 225341 |
| 2025-05-22 | 13.95 | $13.47 | 289353 |
| 2025-05-21 | 13.99 | $13.49 | 327700 |
| 2025-05-20 | 14.04 | $13.63 | 293136 |
| 2025-05-19 | 14.08 | $13.60 | 272580 |
| 2025-05-16 | 14.12 | $13.64 | 411400 |
| 2025-05-15 | 14.17 | $13.75 | 294376 |
| 2025-05-14 | 14.19 | $13.81 | 437900 |
| 2025-05-13 | 14.20 | $13.94 | 347700 |
| 2025-05-12 | 14.21 | $13.90 | 451642 |
| 2025-05-09 | 14.21 | $13.71 | 321923 |
| 2025-05-08 | 14.21 | $13.55 | 387379 |
| 2025-05-07 | 14.24 | $13.63 | 799230 |
| 2025-05-06 | 14.22 | $14.01 | 641514 |
| 2025-05-05 | 14.19 | $14.25 | 289626 |
| 2025-05-02 | 14.18 | $14.54 | 238326 |
| 2025-05-01 | 14.20 | $14.38 | 205356 |
| 2025-04-30 | 14.25 | $14.11 | 408641 |
| 2025-04-29 | 14.31 | $14.42 | 179400 |
| 2025-04-28 | 14.35 | $14.60 | 190100 |
| 2025-04-25 | 14.38 | $14.47 | 114710 |
| 2025-04-24 | 14.42 | $14.41 | 183423 |
| 2025-04-23 | 14.47 | $14.47 | 193400 |
| 2025-04-22 | 14.51 | $14.47 | 205836 |
| 2025-04-21 | 14.55 | $14.32 | 214300 |
| 2025-04-17 | 14.60 | $14.63 | 237405 |
| 2025-04-16 | 14.63 | $14.22 | 369400 |
| 2025-04-15 | 14.69 | $14.03 | 261744 |
| 2025-04-14 | 14.75 | $13.98 | 675625 |
| 2025-04-11 | 14.80 | $14.01 | 508600 |
| 2025-04-10 | 14.85 | $13.69 | 295939 |
| 2025-04-09 | 14.91 | $14.25 | 727057 |
| 2025-04-08 | 14.96 | $13.11 | 705700 |
| 2025-04-07 | 15.05 | $13.52 | 855239 |
| 2025-04-04 | 15.11 | $13.97 | 1.5M |
| 2025-04-03 | 15.15 | $14.91 | 475602 |
| 2025-04-02 | 15.14 | $15.36 | 211661 |
| 2025-04-01 | 15.10 | $15.31 | 121528 |
| 2025-03-31 | 15.06 | $15.27 | 211400 |
| 2025-03-28 | 15.02 | $15.23 | 217936 |
| 2025-03-27 | 15.01 | $15.29 | 256214 |
| 2025-03-26 | 15.01 | $15.35 | 223394 |
| 2025-03-25 | 15.00 | $15.25 | 172900 |
| 2025-03-24 | 14.99 | $15.32 | 223000 |
| 2025-03-21 | 14.97 | $15.27 | 390204 |
| 2025-03-20 | 14.95 | $15.34 | 157600 |
| 2025-03-19 | 14.95 | $15.35 | 599909 |
| 2025-03-18 | 14.95 | $15.18 | 196500 |
| 2025-03-17 | 14.94 | $15.10 | 319145 |
| 2025-03-14 | 14.94 | $15.02 | 298600 |
| 2025-03-13 | 14.94 | $14.85 | 256402 |
| 2025-03-12 | 14.95 | $15.20 | 587101 |
| 2025-03-11 | 14.95 | $14.97 | 517519 |
| 2025-03-10 | 14.96 | $14.63 | 531600 |
| 2025-03-07 | 14.96 | $14.75 | 362800 |
| 2025-03-06 | 14.96 | $14.68 | 391981 |
| 2025-03-05 | 14.98 | $14.62 | 446200 |
| 2025-03-04 | 14.99 | $14.52 | 636814 |
| 2025-03-03 | 15.00 | $14.57 | 602044 |
| 2025-02-28 | 14.99 | $14.96 | 813700 |
| 2025-02-27 | 14.98 | $15.17 | 744860 |
| 2025-02-26 | 14.96 | $15.16 | 964247 |
| 2025-02-25 | 14.95 | $15.11 | 951571 |
| 2025-02-24 | 14.94 | $14.94 | 591532 |
| 2025-02-21 | 14.95 | $14.94 | 445022 |
| 2025-02-20 | 14.97 | $15.21 | 438143 |
| 2025-02-19 | 14.98 | $15.33 | 968901 |
| 2025-02-18 | 14.98 | $14.97 | 459558 |
| 2025-02-14 | 15.01 | $15.13 | 332035 |
| 2025-02-13 | 15.03 | $15.12 | 284400 |
| 2025-02-12 | 15.05 | $15.01 | 240100 |
| 2025-02-11 | 15.05 | $15.17 | 295100 |
| 2025-02-10 | 15.06 | $15.14 | 527000 |
| 2025-02-07 | 15.05 | $14.77 | 252504 |
| 2025-02-06 | 15.05 | $14.76 | 593399 |
| 2025-02-05 | 15.03 | $14.90 | 380100 |
| 2025-02-04 | 15.02 | $14.95 | 603000 |
| 2025-02-03 | 15.00 | $14.67 | 441611 |
| 2025-01-31 | 14.99 | $14.48 | 462459 |
| 2025-01-30 | 15.00 | $14.76 | 178950 |
| 2025-01-29 | 14.98 | $14.76 | 420499 |
| 2025-01-28 | 14.95 | $14.81 | 370799 |
| 2025-01-27 | 14.92 | $14.92 | 405716 |
| 2025-01-24 | 14.88 | $15.24 | 389400 |
| 2025-01-23 | 14.82 | $15.33 | 378900 |
| 2025-01-22 | 14.76 | $15.28 | 188900 |
| 2025-01-21 | 14.69 | $15.50 | 319600 |
| 2025-01-17 | 14.61 | $15.59 | 347327 |
| 2025-01-16 | 14.53 | $15.51 | 237209 |
| 2025-01-15 | 14.47 | $15.39 | 323176 |
| 2025-01-14 | 14.42 | $15.16 | 294700 |
| 2025-01-13 | 14.40 | $15.28 | 454613 |
| 2025-01-10 | 14.36 | $15.01 | 566045 |
| 2025-01-08 | 14.33 | $14.62 | 340900 |
| 2025-01-07 | 14.34 | $14.49 | 479830 |
| 2025-01-06 | 14.35 | $14.56 | 346562 |
| 2025-01-03 | 14.37 | $14.56 | 906926 |
| 2025-01-02 | 14.40 | $14.63 | 1.1M |
| 2024-12-31 | 14.45 | $14.60 | 435100 |
| 2024-12-30 | 14.49 | $14.35 | 778100 |
| 2024-12-27 | 14.55 | $14.15 | 605412 |
| 2024-12-26 | 14.61 | $14.15 | 413209 |
| 2024-12-24 | 14.67 | $14.22 | 226900 |
| 2024-12-23 | 14.73 | $14.11 | 579800 |
| 2024-12-20 | 14.81 | $14.00 | 807835 |
| 2024-12-19 | 14.87 | $13.86 | 586895 |
| 2024-12-18 | 14.94 | $13.93 | 746100 |
| 2024-12-17 | 14.99 | $14.09 | 2.3M |
| 2024-12-16 | 15.05 | $14.18 | 1.2M |
| 2024-12-13 | 15.10 | $14.54 | 747998 |
| 2024-12-12 | 15.14 | $14.61 | 630362 |
| 2024-12-11 | 15.17 | $14.52 | 953451 |
| 2024-12-10 | 15.19 | $14.46 | 881200 |
| 2024-12-09 | 15.22 | $14.73 | 413776 |
| 2024-12-06 | 15.23 | $14.68 | 717603 |
| 2024-12-05 | 15.27 | $15.08 | 234500 |
| 2024-12-04 | 15.27 | $15.13 | 773900 |
| 2024-12-03 | 15.26 | $15.52 | 431328 |
| 2024-12-02 | 15.23 | $15.57 | 329525 |
| 2024-11-29 | 15.20 | $15.52 | 144642 |
| 2024-11-27 | 15.16 | $15.39 | 446670 |
| 2024-11-26 | 15.13 | $15.35 | 541400 |
| 2024-11-25 | 15.09 | $15.38 | 374800 |
| 2024-11-22 | 15.05 | $15.56 | 550500 |
| 2024-11-21 | 15.02 | $15.35 | 634629 |
| 2024-11-20 | 15.01 | $15.15 | 265572 |
| 2024-11-19 | 15.00 | $15.05 | 433147 |
| 2024-11-18 | 15.00 | $15.17 | 313000 |
| 2024-11-15 | 14.99 | $15.22 | 353200 |
| 2024-11-14 | 14.98 | $15.34 | 431116 |
| 2024-11-13 | 14.96 | $15.15 | 383532 |
| 2024-11-12 | 14.95 | $15.06 | 363237 |
| 2024-11-11 | 14.94 | $14.97 | 816449 |
| 2024-11-08 | 14.95 | $14.99 | 741927 |
| 2024-11-07 | 14.96 | $15.42 | 639500 |
| 2024-11-06 | 14.95 | $15.12 | 887906 |
| 2024-11-05 | 14.95 | $14.91 | 602524 |
| 2024-11-04 | 14.96 | $14.94 | 337146 |
| 2024-11-01 | 14.98 | $14.87 | 324615 |
| 2024-10-31 | 15.01 | $14.76 | 162242 |
| 2024-10-30 | 15.03 | $14.74 | 173700 |
| 2024-10-29 | 15.05 | $14.65 | 407500 |
| 2024-10-28 | 15.08 | $14.67 | 543228 |
| 2024-10-25 | 15.10 | $14.92 | 332154 |
| 2024-10-24 | 15.10 | $15.11 | 332900 |
| 2024-10-23 | 15.09 | $14.98 | 341600 |
| 2024-10-22 | 15.08 | $15.01 | 204800 |
| 2024-10-21 | 15.08 | $14.97 | 246905 |
| 2024-10-18 | 15.08 | $14.96 | 299000 |
| 2024-10-17 | 15.08 | $15.09 | 209400 |
| 2024-10-16 | 15.08 | $14.91 | 270573 |
| 2024-10-15 | 15.08 | $14.86 | 354900 |
| 2024-10-14 | 15.08 | $15.07 | 445043 |
| 2024-10-11 | 15.07 | $15.24 | 358925 |
| 2024-10-10 | 15.04 | $15.21 | 186110 |
| 2024-10-09 | 15.02 | $15.17 | 221142 |
| 2024-10-08 | 15.00 | $15.12 | 294243 |
| 2024-10-07 | 14.97 | $15.36 | 617036 |
| 2024-10-04 | 14.90 | $15.35 | 292808 |
| 2024-10-03 | 14.84 | $15.22 | 194028 |
| 2024-10-02 | 14.79 | $15.16 | 155011 |
| 2024-10-01 | 14.76 | $15.14 | 326327 |
| 2024-09-30 | 14.73 | $15.10 | 343600 |
| 2024-09-27 | 14.72 | $15.00 | 254400 |
| 2024-09-26 | 14.72 | $14.81 | 595134 |
| 2024-09-25 | 14.72 | $14.92 | 453756 |
| 2024-09-24 | 14.71 | $14.93 | 262161 |
| 2024-09-23 | 14.70 | $14.99 | 256400 |
| 2024-09-20 | 14.69 | $14.94 | 785127 |
| 2024-09-19 | 14.69 | $15.00 | 263564 |
| 2024-09-18 | 14.68 | $14.95 | 241300 |
| 2024-09-17 | 14.67 | $14.94 | 320700 |
| 2024-09-16 | 14.66 | $14.89 | 266800 |
| 2024-09-13 | 14.66 | $14.64 | 295338 |
| 2024-09-12 | 14.66 | $14.79 | 244000 |
| 2024-09-11 | 14.64 | $14.65 | 396442 |
| 2024-09-10 | 14.62 | $14.59 | 1.2M |
| 2024-09-09 | 14.61 | $14.05 | 558700 |
| 2024-09-06 | 14.62 | $14.10 | 641949 |
| 2024-09-05 | 14.65 | $14.30 | 206148 |
| 2024-09-04 | 14.66 | $14.39 | 355737 |
| 2024-09-03 | 14.67 | $14.63 | 314495 |
| 2024-08-30 | 14.65 | $14.92 | 218200 |
| 2024-08-29 | 14.63 | $15.00 | 332702 |
| 2024-08-28 | 14.63 | $14.80 | 343940 |
| 2024-08-27 | 14.64 | $14.69 | 228811 |
| 2024-08-26 | 14.66 | $14.81 | 223038 |
| 2024-08-23 | 14.68 | $14.80 | 340600 |
| 2024-08-22 | 14.71 | $14.80 | 240151 |
| 2024-08-21 | 14.73 | $14.87 | 327088 |
| 2024-08-20 | 14.76 | $14.66 | 464500 |
| 2024-08-19 | 14.80 | $14.91 | 1.1M |
| 2024-08-16 | 14.83 | $14.79 | 502602 |
| 2024-08-15 | 14.88 | $14.57 | 408600 |
| 2024-08-14 | 14.94 | $14.42 | 378143 |
| 2024-08-13 | 15.00 | $14.38 | 320146 |
| 2024-08-12 | 15.07 | $14.32 | 573300 |
| 2024-08-09 | 15.13 | $14.25 | 456020 |
| 2024-08-08 | 15.20 | $14.71 | 460600 |
| 2024-08-07 | 15.24 | $14.51 | 567184 |
| 2024-08-06 | 15.30 | $14.62 | 789500 |
| 2024-08-05 | 15.34 | $14.20 | 875400 |
| 2024-08-02 | 15.41 | $14.49 | 892837 |
| 2024-08-01 | 15.46 | $14.95 | 706015 |
| 2024-07-31 | 15.51 | $15.04 | 422000 |
| 2024-07-30 | 15.55 | $15.09 | 538700 |
| 2024-07-29 | 15.58 | $15.18 | 339331 |
| 2024-07-26 | 15.61 | $15.38 | 577227 |
| 2024-07-25 | 15.62 | $15.34 | 233034 |
| 2024-07-24 | 15.64 | $15.29 | 571300 |
| 2024-07-23 | 15.66 | $15.48 | 225855 |
| 2024-07-22 | 15.68 | $15.65 | 192300 |
| 2024-07-19 | 15.68 | $15.80 | 220319 |
| 2024-07-18 | 15.68 | $15.74 | 458707 |
| 2024-07-17 | 15.67 | $15.60 | 284246 |
| 2024-07-16 | 15.67 | $15.66 | 293137 |
| 2024-07-15 | 15.67 | $15.63 | 266227 |
| 2024-07-12 | 15.67 | $15.62 | 221600 |
| 2024-07-11 | 15.70 | $15.60 | 210520 |
| 2024-07-10 | 15.73 | $15.59 | 687301 |
| 2024-07-09 | 15.76 | $15.43 | 429600 |
| 2024-07-08 | 15.79 | $15.59 | 232363 |
| 2024-07-05 | 15.81 | $15.62 | 604600 |
| 2024-07-03 | 15.82 | $15.82 | 275947 |
| 2024-07-02 | 15.82 | $15.85 | 452600 |
| 2024-07-01 | 15.82 | $15.80 | 366400 |
| 2024-06-28 | 15.84 | $15.67 | 419874 |
| 2024-06-27 | 15.85 | $15.68 | 295625 |
| 2024-06-26 | 15.85 | $15.63 | 299207 |
| 2024-06-25 | 15.88 | $15.73 | 275739 |
| 2024-06-24 | 15.88 | $15.89 | 322300 |
| 2024-06-21 | 15.87 | $15.61 | 525100 |
| 2024-06-20 | 15.90 | $15.74 | 485631 |
| 2024-06-18 | 15.91 | $15.66 | 137031 |
| 2024-06-17 | 15.94 | $15.61 | 212200 |
| 2024-06-14 | 15.97 | $15.53 | 403700 |
| 2024-06-13 | 15.99 | $15.79 | 307314 |
| 2024-06-12 | 16.00 | $16.19 | 291522 |
| 2024-06-11 | 15.97 | $16.25 | 284112 |
| 2024-06-10 | 15.94 | $16.20 | 362300 |
| 2024-06-07 | 15.93 | $15.89 | 197600 |
| 2024-06-06 | 15.95 | $16.04 | 191028 |
| 2024-06-05 | 15.98 | $15.87 | 205600 |
| 2024-06-04 | 16.02 | $15.79 | 407915 |
| 2024-06-03 | 16.06 | $15.84 | 368145 |
| 2024-05-31 | 16.09 | $16.11 | 1.2M |
| 2024-05-30 | 16.10 | $15.85 | 398112 |
| 2024-05-29 | 16.10 | $15.85 | 318800 |
| 2024-05-28 | 16.10 | $16.12 | 829606 |
| 2024-05-24 | 16.11 | $15.68 | 499300 |
| 2024-05-23 | 16.13 | $15.82 | 358611 |
| 2024-05-22 | 16.14 | $16.07 | 393931 |
| 2024-05-21 | 16.13 | $16.06 | 332800 |
| 2024-05-20 | 16.12 | $16.23 | 313214 |
| 2024-05-17 | 16.09 | $16.23 | 599100 |
| 2024-05-16 | 16.05 | $15.94 | 549211 |
| 2024-05-15 | 16.02 | $15.89 | 490406 |
| 2024-05-14 | 16.01 | $15.71 | 542186 |
| 2024-05-13 | 16.00 | $15.63 | 514412 |
| 2024-05-10 | 16.01 | $16.02 | 353632 |
| 2024-05-09 | 16.01 | $16.31 | 490655 |
| 2024-05-08 | 16.01 | $16.61 | 823784 |
| 2024-05-07 | 16.00 | $16.59 | 1.0M |
| 2024-05-06 | 16.00 | $16.70 | 759200 |
| 2024-05-03 | 15.99 | $16.39 | 639409 |
| 2024-05-02 | 16.01 | $16.20 | 346726 |
| 2024-05-01 | 16.03 | $15.92 | 303700 |
| 2024-04-30 | 16.06 | $15.95 | 405700 |
| 2024-04-29 | 16.09 | $16.22 | 239481 |
| 2024-04-26 | 16.08 | $16.10 | 599100 |
| 2024-04-25 | 16.08 | $16.09 | 382300 |
| 2024-04-24 | 16.06 | $15.84 | 438012 |
| 2024-04-23 | 16.06 | $15.75 | 566200 |
| 2024-04-22 | 16.07 | $15.63 | 592706 |
| 2024-04-19 | 16.07 | $15.52 | 602939 |
| 2024-04-18 | 16.08 | $15.36 | 1.3M |
| 2024-04-17 | 16.10 | $15.72 | 491427 |
| 2024-04-16 | 16.10 | $15.53 | 328012 |
| 2024-04-15 | 16.10 | $15.73 | 354016 |
| 2024-04-12 | 16.09 | $16.06 | 325400 |
| 2024-04-11 | 16.06 | $16.24 | 363440 |
| 2024-04-10 | 16.02 | $16.49 | 298900 |
| 2024-04-09 | 15.95 | $16.64 | 284707 |
| 2024-04-08 | 15.90 | $16.51 | 322763 |
| 2024-04-05 | 15.85 | $16.66 | 282684 |
| 2024-04-04 | 15.80 | $16.59 | 576913 |
| 2024-04-03 | 15.74 | $16.62 | 304465 |
| 2024-04-02 | 15.68 | $16.49 | 898449 |
| 2024-04-01 | 15.61 | $16.09 | 513500 |
| 2024-03-28 | 15.56 | $15.98 | 461945 |
| 2024-03-27 | 15.52 | $15.84 | 220900 |
| 2024-03-26 | 15.51 | $15.70 | 249200 |
| 2024-03-25 | 15.50 | $15.90 | 359247 |
| 2024-03-22 | 15.48 | $15.69 | 208643 |
| 2024-03-21 | 15.46 | $15.72 | 295700 |
| 2024-03-20 | 15.45 | $15.71 | 417549 |
| 2024-03-19 | 15.42 | $15.77 | 510748 |
| 2024-03-18 | 15.38 | $15.64 | 434291 |
| 2024-03-15 | 15.36 | $15.53 | 583000 |
| 2024-03-14 | 15.35 | $15.47 | 341245 |
| 2024-03-13 | 15.37 | $15.31 | 320964 |
| 2024-03-12 | 15.39 | $15.20 | 786625 |
| 2024-03-11 | 15.42 | $15.59 | 300100 |
| 2024-03-08 | 15.44 | $15.58 | 290227 |
| 2024-03-07 | 15.46 | $15.55 | 404989 |
| 2024-03-06 | 15.48 | $15.44 | 309400 |
| 2024-03-05 | 15.51 | $15.39 | 510528 |
| 2024-03-04 | 15.54 | $15.16 | 628848 |
| 2024-03-01 | 15.59 | $15.07 | 650900 |
| 2024-02-29 | 15.65 | $15.23 | 569722 |
| 2024-02-28 | 15.71 | $15.53 | 626300 |
| 2024-02-27 | 15.76 | $15.50 | 595037 |
| 2024-02-26 | 15.81 | $15.47 | 675500 |
| 2024-02-23 | 15.87 | $15.40 | 459619 |
| 2024-02-22 | 15.92 | $15.42 | 586000 |
| 2024-02-21 | 15.97 | $15.22 | 634500 |
| 2024-02-20 | 16.03 | $14.91 | 1.0M |
| 2024-02-16 | 16.10 | $15.21 | 679343 |
| 2024-02-15 | 16.15 | $15.33 | 763645 |
| 2024-02-14 | 16.19 | $15.88 | 597108 |
| 2024-02-13 | 16.20 | $15.79 | 599700 |
| 2024-02-12 | 16.22 | $15.79 | 1.5M |
| 2024-02-09 | 16.25 | $15.98 | 1.2M |
| 2024-02-08 | 16.26 | $16.02 | 582612 |
| 2024-02-07 | 16.27 | $15.95 | 455853 |
| 2024-02-06 | 16.28 | $16.02 | 323179 |
| 2024-02-05 | 16.29 | $15.96 | 924200 |
| 2024-02-02 | 16.30 | $16.18 | 406900 |
| 2024-02-01 | 16.29 | $16.24 | 530432 |
| 2024-01-31 | 16.29 | $16.40 | 329800 |
| 2024-01-30 | 16.26 | $16.54 | 372000 |
| 2024-01-29 | 16.24 | $16.56 | 311538 |
| 2024-01-26 | 16.20 | $16.58 | 472991 |
| 2024-01-25 | 16.17 | $16.49 | 285914 |
| 2024-01-24 | 16.14 | $16.37 | 308200 |
| 2024-01-23 | 16.15 | $16.44 | 306800 |
| 2024-01-22 | 16.16 | $16.27 | 226537 |
| 2024-01-19 | 16.18 | $16.22 | 343832 |
| 2024-01-18 | 16.19 | $16.14 | 223600 |
| 2024-01-17 | 16.20 | $16.13 | 267000 |
| 2024-01-16 | 16.21 | $16.14 | 308343 |
| 2024-01-12 | 16.22 | $16.35 | 214278 |
| 2024-01-11 | 16.20 | $16.16 | 266805 |
| 2024-01-10 | 16.19 | $16.25 | 807000 |
| 2024-01-09 | 16.18 | $16.25 | 358630 |
| 2024-01-08 | 16.19 | $16.22 | 667000 |
| 2024-01-05 | 16.17 | $16.05 | 519319 |
| 2024-01-04 | 16.17 | $16.01 | 508640 |
| 2024-01-03 | 16.19 | $16.13 | 667080 |
| 2024-01-02 | 16.23 | $15.99 | 496873 |
| 2023-12-29 | 16.30 | $15.96 | 664968 |
| 2023-12-28 | 16.38 | $15.84 | 840700 |
| 2023-12-27 | 16.47 | $16.01 | 885904 |
| 2023-12-26 | 16.55 | $15.80 | 1.4M |
| 2023-12-22 | 16.64 | $16.60 | 479100 |
| 2023-12-21 | 16.70 | $16.65 | 494505 |
| 2023-12-20 | 16.74 | $16.60 | 489000 |
| 2023-12-19 | 16.78 | $16.50 | 555717 |
| 2023-12-18 | 16.83 | $16.39 | 307300 |
| 2023-12-15 | 16.88 | $16.22 | 472349 |
| 2023-12-14 | 16.93 | $16.34 | 585112 |
| 2023-12-13 | 16.98 | $16.01 | 636836 |
| 2023-12-12 | 17.05 | $15.99 | 395600 |
| 2023-12-11 | 17.11 | $16.09 | 478711 |
| 2023-12-08 | 17.15 | $16.30 | 417226 |
| 2023-12-07 | 17.19 | $15.98 | 575764 |
| 2023-12-06 | 17.25 | $15.99 | 1.7M |
| 2023-12-05 | 17.35 | $16.34 | 1.3M |
| 2023-12-04 | 17.44 | $16.97 | 577941 |
| 2023-12-01 | 17.51 | $17.40 | 467300 |
| 2023-11-30 | 17.56 | $17.55 | 989400 |
| 2023-11-29 | 17.58 | $17.70 | 215273 |
| 2023-11-28 | 17.60 | $17.62 | 257717 |
| 2023-11-27 | 17.60 | $17.65 | 293200 |
| 2023-11-24 | 17.61 | $17.69 | 238400 |
| 2023-11-22 | 17.62 | $17.50 | 257700 |
| 2023-11-21 | 17.65 | $17.30 | 287800 |
| 2023-11-20 | 17.66 | $17.48 | 376851 |
| 2023-11-17 | 17.68 | $17.48 | 599600 |
| 2023-11-16 | 17.70 | $17.31 | 825251 |
| 2023-11-15 | 17.73 | $17.32 | 299200 |
| 2023-11-14 | 17.76 | $17.35 | 579600 |
| 2023-11-13 | 17.78 | $17.17 | 321500 |
| 2023-11-10 | 17.82 | $16.94 | 666166 |
| 2023-11-09 | 17.86 | $17.03 | 324840 |
| 2023-11-08 | 17.90 | $17.16 | 806909 |
| 2023-11-07 | 17.92 | $17.97 | 840137 |
| 2023-11-06 | 17.90 | $18.24 | 443700 |
| 2023-11-03 | 17.86 | $18.36 | 707526 |
| 2023-11-02 | 17.82 | $18.30 | 608734 |
| 2023-11-01 | 17.77 | $18.09 | 910666 |
| 2023-10-31 | 17.72 | $18.00 | 714137 |
| 2023-10-30 | 17.69 | $17.72 | 312900 |
| 2023-10-27 | 17.66 | $17.80 | 526115 |
| 2023-10-26 | 17.63 | $17.93 | 614885 |
| 2023-10-25 | 17.60 | $17.95 | 619200 |
| 2023-10-24 | 17.58 | $17.69 | 357700 |
| 2023-10-23 | 17.55 | $17.74 | 479300 |
| 2023-10-20 | 17.54 | $17.84 | 320123 |
| 2023-10-19 | 17.52 | $17.95 | 412142 |
| 2023-10-18 | 17.49 | $17.88 | 200211 |
| 2023-10-17 | 17.46 | $17.89 | 292090 |
| 2023-10-16 | 17.43 | $17.88 | 781515 |
| 2023-10-13 | 17.41 | $17.86 | 416900 |
| 2023-10-12 | 17.38 | $17.67 | 537522 |
| 2023-10-11 | 17.37 | $17.59 | 241741 |
| 2023-10-10 | 17.36 | $17.58 | 581730 |
| 2023-10-09 | 17.36 | $17.55 | 482017 |
| 2023-10-06 | 17.36 | $17.45 | 670914 |
| 2023-10-05 | 17.37 | $17.33 | 237751 |
| 2023-10-04 | 17.38 | $17.13 | 488300 |
| 2023-10-03 | 17.40 | $17.37 | 446700 |
| 2023-10-02 | 17.40 | $17.17 | 535100 |
| 2023-09-29 | 17.43 | $17.23 | 424600 |
| 2023-09-28 | 17.43 | $17.32 | 517430 |
| 2023-09-27 | 17.43 | $17.42 | 873400 |
| 2023-09-26 | 17.41 | $17.22 | 514595 |
| 2023-09-25 | 17.40 | $17.50 | 588331 |
| 2023-09-22 | 17.37 | $17.39 | 315937 |
| 2023-09-21 | 17.34 | $17.38 | 365673 |
| 2023-09-20 | 17.32 | $17.31 | 518015 |
| 2023-09-19 | 17.30 | $17.17 | 417052 |
| 2023-09-18 | 17.30 | $17.47 | 226194 |
| 2023-09-15 | 17.28 | $17.34 | 622938 |
| 2023-09-14 | 17.27 | $17.47 | 333356 |
| 2023-09-13 | 17.24 | $17.30 | 478600 |
| 2023-09-12 | 17.22 | $17.70 | 376214 |
| 2023-09-11 | 17.19 | $17.52 | 278136 |
| 2023-09-08 | 17.16 | $17.64 | 380909 |
| 2023-09-07 | 17.12 | $17.54 | 198166 |
| 2023-09-06 | 17.15 | $17.46 | 236400 |
| 2023-09-05 | 17.17 | $17.54 | 320170 |
| 2023-09-01 | 17.18 | $17.62 | 446638 |
| 2023-08-31 | 17.19 | $17.35 | 299509 |
| 2023-08-30 | 17.20 | $17.19 | 257600 |
| 2023-08-29 | 17.20 | $17.14 | 219803 |
| 2023-08-28 | 17.21 | $17.04 | 197573 |
| 2023-08-25 | 17.25 | $16.91 | 350830 |
| 2023-08-24 | 17.27 | $16.71 | 310435 |
| 2023-08-23 | 17.29 | $16.91 | 276700 |
| 2023-08-22 | 17.31 | $16.93 | 344560 |
| 2023-08-21 | 17.31 | $17.14 | 526700 |
| 2023-08-18 | 17.29 | $17.15 | 623964 |
| 2023-08-17 | 17.26 | $17.13 | 275500 |
| 2023-08-16 | 17.24 | $16.96 | 432929 |
| 2023-08-15 | 17.23 | $16.91 | 305565 |
| 2023-08-14 | 17.21 | $17.01 | 422000 |
| 2023-08-11 | 17.17 | $16.83 | 488420 |
| 2023-08-10 | 17.13 | $16.87 | 1.3M |
| 2023-08-09 | 17.10 | $18.14 | 1.5M |
| 2023-08-08 | 17.01 | $17.90 | 640300 |
| 2023-08-07 | 16.92 | $17.84 | 776171 |
| 2023-08-04 | 16.82 | $17.66 | 448677 |
| 2023-08-03 | 16.72 | $17.58 | 410000 |
| 2023-08-02 | 16.63 | $17.24 | 306370 |
| 2023-08-01 | 16.55 | $17.35 | 921302 |
| 2023-07-31 | 16.48 | $17.74 | 526788 |
| 2023-07-28 | 16.39 | $17.33 | 414185 |
| 2023-07-27 | 16.31 | $17.23 | 441682 |
| 2023-07-26 | 16.25 | $17.21 | 437220 |
| 2023-07-25 | 16.18 | $16.92 | 383700 |
| 2023-07-24 | 16.13 | $16.80 | 542805 |
| 2023-07-21 | 16.07 | $16.63 | 352026 |
| 2023-07-20 | 16.04 | $16.71 | 229034 |
| 2023-07-19 | 16.00 | $16.67 | 352063 |
| 2023-07-18 | 15.97 | $16.47 | 244146 |
| 2023-07-17 | 15.94 | $16.27 | 231400 |
| 2023-07-14 | 15.93 | $16.05 | 266413 |
| 2023-07-13 | 15.91 | $16.35 | 282001 |
| 2023-07-12 | 15.89 | $16.20 | 360155 |
| 2023-07-11 | 15.88 | $16.10 | 383700 |
| 2023-07-10 | 15.88 | $15.89 | 391006 |
| 2023-07-07 | 15.90 | $15.75 | 485800 |
| 2023-07-06 | 15.93 | $15.60 | 420429 |
| 2023-07-05 | 15.96 | $15.79 | 291624 |
| 2023-07-03 | 15.97 | $15.84 | 258100 |
| 2023-06-30 | 15.98 | $15.95 | 290800 |
| 2023-06-29 | 15.97 | $15.85 | 418855 |
| 2023-06-28 | 15.94 | $15.98 | 234300 |
| 2023-06-27 | 15.92 | $15.84 | 224801 |
| 2023-06-26 | 15.92 | $15.85 | 373630 |
| 2023-06-23 | 15.93 | $15.68 | 274632 |
| 2023-06-22 | 15.96 | $15.91 | 249432 |
| 2023-06-21 | 15.99 | $16.05 | 291100 |
| 2023-06-20 | 16.00 | $15.92 | 314404 |
| 2023-06-16 | 16.03 | $15.96 | 521400 |
| 2023-06-15 | 16.05 | $15.94 | 229800 |
| 2023-06-14 | 16.06 | $15.82 | 367548 |
| 2023-06-13 | 16.01 | $15.92 | 416200 |
| 2023-06-12 | 15.97 | $15.96 | 417699 |
| 2023-06-09 | 15.93 | $16.08 | 267515 |
| 2023-06-08 | 15.89 | $16.24 | 437972 |
| 2023-06-07 | 15.87 | $16.33 | 438900 |
| 2023-06-06 | 15.85 | $16.24 | 311407 |
| 2023-06-05 | 15.83 | $16.07 | 359666 |
| 2023-06-02 | 15.80 | $16.02 | 298700 |
| 2023-06-01 | 15.76 | $15.67 | 306731 |
| 2023-05-31 | 15.75 | $15.39 | 362028 |
| 2023-05-30 | 15.75 | $15.54 | 462147 |
| 2023-05-26 | 15.80 | $15.86 | 300881 |
| 2023-05-25 | 15.83 | $15.97 | 419600 |
| 2023-05-24 | 15.85 | $16.40 | 329357 |
| 2023-05-23 | 15.84 | $16.34 | 468372 |
| 2023-05-22 | 15.85 | $16.42 | 598054 |
| 2023-05-19 | 15.87 | $16.40 | 912823 |
| 2023-05-18 | 15.89 | $16.38 | 1.1M |
| 2023-05-17 | 15.90 | $16.14 | 2.0M |
| 2023-05-16 | 15.93 | $14.82 | 452308 |
| 2023-05-15 | 16.02 | $15.13 | 611000 |
| 2023-05-12 | 16.08 | $15.15 | 462333 |
| 2023-05-11 | 16.16 | $15.21 | 559130 |
| 2023-05-10 | 16.21 | $15.90 | 549225 |
| 2023-05-09 | 16.21 | $15.96 | 582049 |
| 2023-05-08 | 16.22 | $15.75 | 540442 |
| 2023-05-05 | 16.21 | $15.60 | 488100 |
| 2023-05-04 | 16.22 | $15.07 | 732609 |
| 2023-05-03 | 16.25 | $15.48 | 514533 |
| 2023-05-02 | 16.28 | $15.41 | 1.1M |
| 2023-05-01 | 16.32 | $16.55 | 501200 |
| 2023-04-28 | 16.27 | $16.54 | 426700 |
| 2023-04-27 | 16.22 | $16.26 | 377463 |
| 2023-04-26 | 16.18 | $16.34 | 523500 |
| 2023-04-25 | 16.13 | $16.49 | 426909 |
| 2023-04-24 | 16.06 | $16.75 | 426745 |
| 2023-04-21 | 15.97 | $16.92 | 390840 |
| 2023-04-20 | 15.85 | $16.55 | 306900 |
| 2023-04-19 | 15.76 | $16.63 | 484637 |
| 2023-04-18 | 15.68 | $16.66 | 362536 |
| 2023-04-17 | 15.57 | $16.46 | 450116 |
| 2023-04-14 | 15.47 | $16.57 | 515700 |
| 2023-04-13 | 15.35 | $16.34 | 655800 |
| 2023-04-12 | 15.24 | $15.91 | 344228 |
| 2023-04-11 | 15.16 | $16.03 | 383200 |
| 2023-04-10 | 15.07 | $15.70 | 456846 |
| 2023-04-06 | 15.01 | $15.64 | 292422 |
| 2023-04-05 | 14.97 | $15.70 | 631242 |
| 2023-04-04 | 14.93 | $16.17 | 361701 |
| 2023-04-03 | 14.89 | $16.13 | 557713 |
| 2023-03-31 | 14.88 | $15.69 | 197219 |
| 2023-03-30 | 14.89 | $15.45 | 396235 |
| 2023-03-29 | 14.90 | $15.47 | 394236 |
| 2023-03-28 | 14.91 | $15.29 | 339812 |
| 2023-03-27 | 14.92 | $15.20 | 427245 |
| 2023-03-24 | 14.95 | $14.79 | 469417 |
| 2023-03-23 | 14.98 | $14.59 | 452308 |
| 2023-03-22 | 15.02 | $14.71 | 330134 |
| 2023-03-21 | 15.06 | $15.03 | 260650 |
| 2023-03-20 | 15.09 | $14.58 | 397100 |
| 2023-03-17 | 15.13 | $14.31 | 886105 |
| 2023-03-16 | 15.21 | $14.36 | 500277 |
| 2023-03-15 | 15.29 | $13.99 | 1.3M |
| 2023-03-14 | 15.43 | $14.36 | 486346 |
| 2023-03-13 | 15.54 | $14.26 | 741721 |
| 2023-03-10 | 15.64 | $14.42 | 872100 |
| 2023-03-09 | 15.71 | $14.83 | 611000 |
| 2023-03-08 | 15.77 | $14.99 | 862878 |
| 2023-03-07 | 15.82 | $15.41 | 667029 |
| 2023-03-06 | 15.83 | $15.84 | 566000 |
| 2023-03-03 | 15.83 | $15.87 | 912200 |
| 2023-03-02 | 15.83 | $15.79 | 716998 |
| 2023-03-01 | 15.84 | $15.57 | 940100 |
| 2023-02-28 | 15.87 | $15.55 | 588015 |
| 2023-02-27 | 15.90 | $15.72 | 577700 |
| 2023-02-24 | 15.94 | $15.43 | 559315 |
| 2023-02-23 | 15.99 | $15.42 | 838458 |
| 2023-02-22 | 16.04 | $15.56 | 673355 |
| 2023-02-21 | 16.10 | $15.45 | 969500 |
| 2023-02-17 | 16.16 | $15.49 | 574500 |
| 2023-02-16 | 16.20 | $15.90 | 494500 |
| 2023-02-15 | 16.23 | $16.00 | 1.0M |
| 2023-02-14 | 16.27 | $16.81 | 1.7M |
| 2023-02-13 | 16.28 | $16.52 | 925200 |
| 2023-02-10 | 16.29 | $16.21 | 997860 |
| 2023-02-09 | 16.30 | $15.89 | 789036 |
| 2023-02-08 | 16.29 | $16.00 | 831279 |
| 2023-02-07 | 16.29 | $15.98 | 941800 |
| 2023-02-06 | 16.30 | $15.60 | 907306 |
| 2023-02-03 | 16.29 | $15.83 | 962615 |
| 2023-02-02 | 16.28 | $15.79 | 1.1M |
| 2023-02-01 | 16.26 | $16.02 | 1.4M |
| 2023-01-31 | 16.25 | $16.28 | 552300 |
| 2023-01-30 | 16.28 | $16.19 | 1.1M |
| 2023-01-27 | 16.29 | $16.44 | 537786 |
| 2023-01-26 | 16.28 | $16.48 | 1.2M |
| 2023-01-25 | 16.30 | $16.38 | 769937 |
| 2023-01-24 | 16.33 | $16.68 | 518400 |
| 2023-01-23 | 16.31 | $16.73 | 563706 |
| 2023-01-20 | 16.32 | $16.36 | 654930 |
| 2023-01-19 | 16.34 | $16.31 | 772064 |
| 2023-01-18 | 16.34 | $16.80 | 792958 |
| 2023-01-17 | 16.34 | $17.01 | 956020 |
| 2023-01-13 | 16.34 | $16.76 | 694724 |
| 2023-01-12 | 16.37 | $16.54 | 654412 |
| 2023-01-11 | 16.41 | $15.71 | 696524 |
| 2023-01-10 | 16.50 | $15.95 | 446100 |
| 2023-01-09 | 16.54 | $16.10 | 860800 |
| 2023-01-06 | 16.58 | $15.47 | 1.2M |
| 2023-01-05 | 16.67 | $15.50 | 894662 |
| 2023-01-04 | 16.76 | $15.50 | 1.4M |
| 2023-01-03 | 16.87 | $15.76 | 2.0M |
| 2022-12-30 | 17.00 | $16.87 | 1.1M |
| 2022-12-29 | 17.08 | $16.54 | 1.5M |
| 2022-12-28 | 17.19 | $16.05 | 1.1M |
| 2022-12-27 | 17.31 | $17.06 | 1.3M |
| 2022-12-23 | 17.37 | $16.85 | 1.0M |
| 2022-12-22 | 17.45 | $16.23 | 1.3M |
| 2022-12-21 | 17.55 | $16.96 | 862812 |
| 2022-12-20 | 17.62 | $16.76 | 1.7M |
| 2022-12-19 | 17.69 | $16.32 | 865625 |
| 2022-12-16 | 17.77 | $16.76 | 1.1M |
| 2022-12-15 | 17.83 | $17.12 | 815221 |
| 2022-12-14 | 17.90 | $17.34 | 1.4M |
| 2022-12-13 | 17.98 | $17.44 | 748747 |
| 2022-12-12 | 18.04 | $17.34 | 762356 |
| 2022-12-09 | 18.10 | $16.87 | 514532 |
| 2022-12-08 | 18.16 | $16.85 | 979600 |
| 2022-12-07 | 18.20 | $17.23 | 636721 |
| 2022-12-06 | 18.32 | $17.34 | 616310 |
| 2022-12-05 | 18.44 | $17.74 | 659700 |
| 2022-12-02 | 18.53 | $18.41 | 356600 |
| 2022-12-01 | 18.58 | $18.45 | 724502 |
| 2022-11-30 | 18.61 | $18.75 | 476600 |
| 2022-11-29 | 18.61 | $18.40 | 307113 |
| 2022-11-28 | 18.61 | $18.20 | 473001 |
| 2022-11-25 | 18.59 | $18.45 | 124944 |
| 2022-11-23 | 18.56 | $18.25 | 526207 |
| 2022-11-22 | 18.54 | $18.41 | 794100 |
| 2022-11-21 | 18.52 | $18.09 | 1.1M |
| 2022-11-18 | 18.50 | $17.94 | 647913 |
| 2022-11-17 | 18.48 | $17.95 | 676530 |
| 2022-11-16 | 18.46 | $18.56 | 542900 |
| 2022-11-15 | 18.41 | $18.96 | 481600 |
| 2022-11-14 | 18.33 | $18.69 | 414800 |
| 2022-11-11 | 18.24 | $18.43 | 345700 |
| 2022-11-10 | 18.18 | $18.03 | 703602 |
| 2022-11-09 | 18.15 | $17.63 | 1.2M |
| 2022-11-08 | 18.13 | $19.78 | 915400 |
| 2022-11-07 | 17.99 | $19.77 | 1.0M |
| 2022-11-04 | 17.87 | $19.42 | 1.0M |
| 2022-11-03 | 17.76 | $19.46 | 622939 |
| 2022-11-02 | 17.66 | $19.00 | 607837 |
| 2022-11-01 | 17.56 | $18.77 | 2.4M |
| 2022-10-31 | 17.46 | $18.37 | 872507 |
| 2022-10-28 | 17.36 | $17.88 | 445402 |
| 2022-10-27 | 17.24 | $17.83 | 645464 |
| 2022-10-26 | 17.15 | $17.79 | 915522 |
| 2022-10-25 | 17.06 | $18.01 | 633136 |
| 2022-10-24 | 16.94 | $17.64 | 473543 |
| 2022-10-21 | 16.81 | $17.63 | 562000 |
| 2022-10-20 | 16.67 | $17.64 | 536110 |
| 2022-10-19 | 16.56 | $17.55 | 585650 |
| 2022-10-18 | 16.48 | $17.20 | 833766 |
| 2022-10-17 | 16.42 | $17.00 | 842000 |
| 2022-10-14 | 16.37 | $17.16 | 599024 |
| 2022-10-13 | 16.30 | $17.50 | 750257 |
| 2022-10-12 | 16.23 | $17.10 | 621142 |
| 2022-10-11 | 16.19 | $17.16 | 548866 |
| 2022-10-10 | 16.13 | $17.19 | 421441 |
| 2022-10-07 | 16.08 | $17.36 | 719411 |
| 2022-10-06 | 16.02 | $17.38 | 558600 |
| 2022-10-05 | 15.94 | $17.10 | 715748 |
| 2022-10-04 | 15.86 | $16.75 | 1.5M |
| 2022-10-03 | 15.83 | $16.23 | 770930 |
| 2022-09-30 | 15.80 | $15.65 | 464522 |
| 2022-09-29 | 15.79 | $15.98 | 513648 |
| 2022-09-28 | 15.78 | $16.06 | 667001 |
| 2022-09-27 | 15.76 | $15.54 | 814601 |
| 2022-09-26 | 15.79 | $14.94 | 1.0M |
| 2022-09-23 | 15.86 | $14.85 | 1.8M |
| 2022-09-22 | 15.93 | $15.53 | 431838 |
| 2022-09-21 | 15.97 | $15.84 | 315800 |
| 2022-09-20 | 16.00 | $16.13 | 427200 |
| 2022-09-19 | 16.00 | $15.92 | 315637 |
| 2022-09-16 | 15.99 | $15.70 | 816400 |
| 2022-09-15 | 15.99 | $16.11 | 547400 |
| 2022-09-14 | 15.94 | $16.29 | 611701 |
| 2022-09-13 | 15.87 | $16.11 | 392300 |
| 2022-09-12 | 15.81 | $16.22 | 431716 |
| 2022-09-09 | 15.75 | $16.16 | 899764 |
| 2022-09-08 | 15.69 | $15.67 | 293415 |
| 2022-09-07 | 15.65 | $15.61 | 393600 |
| 2022-09-06 | 15.60 | $15.97 | 436500 |
| 2022-09-02 | 15.54 | $15.81 | 328097 |
| 2022-09-01 | 15.49 | $15.40 | 861519 |
| 2022-08-31 | 15.45 | $15.77 | 404952 |
| 2022-08-30 | 15.41 | $15.66 | 612000 |
| 2022-08-29 | 15.39 | $16.19 | 618337 |
| 2022-08-26 | 15.33 | $16.25 | 880023 |
| 2022-08-25 | 15.30 | $16.23 | 491443 |
| 2022-08-24 | 15.27 | $16.43 | 491700 |
| 2022-08-23 | 15.21 | $16.30 | 685144 |
| 2022-08-22 | 15.16 | $16.12 | 517955 |
| 2022-08-19 | 15.08 | $15.78 | 588140 |
| 2022-08-18 | 15.00 | $15.69 | 529123 |
| 2022-08-17 | 14.94 | $15.16 | 467326 |
| 2022-08-16 | 14.91 | $14.83 | 696700 |
| 2022-08-15 | 14.89 | $14.91 | 588026 |
| 2022-08-12 | 14.85 | $15.12 | 917200 |
| 2022-08-11 | 14.79 | $14.88 | 1.3M |
| 2022-08-10 | 14.72 | $14.84 | 1.3M |
| 2022-08-09 | 14.66 | $14.71 | 710500 |
| 2022-08-08 | 14.59 | $14.70 | 703500 |
| 2022-08-05 | 14.55 | $14.82 | 522213 |
| 2022-08-04 | 14.51 | $14.61 | 581300 |
| 2022-08-03 | 14.47 | $15.02 | 1.1M |
| 2022-08-02 | 14.38 | $15.18 | 503012 |
| 2022-08-01 | 14.31 | $15.07 | 585400 |
| 2022-07-29 | 14.26 | $15.58 | 666973 |
| 2022-07-28 | 14.17 | $15.62 | 530130 |
| 2022-07-27 | 14.08 | $15.34 | 542312 |
| 2022-07-26 | 14.04 | $15.12 | 685700 |
| 2022-07-25 | 13.99 | $14.66 | 570365 |
| 2022-07-22 | 13.93 | $14.21 | 199238 |
| 2022-07-21 | 13.88 | $14.33 | 302120 |
| 2022-07-20 | 13.85 | $14.61 | 327019 |
| 2022-07-19 | 13.85 | $14.45 | 400800 |
| 2022-07-18 | 13.83 | $14.20 | 305516 |
| 2022-07-15 | 13.84 | $13.88 | 293300 |
| 2022-07-14 | 13.91 | $13.45 | 328000 |
| 2022-07-13 | 14.01 | $13.62 | 265014 |
| 2022-07-12 | 14.13 | $13.42 | 364340 |
| 2022-07-11 | 14.29 | $13.82 | 389442 |
| 2022-07-08 | 14.44 | $13.91 | 927400 |
| 2022-07-07 | 14.60 | $13.96 | 393503 |
| 2022-07-06 | 14.73 | $13.23 | 631300 |
| 2022-07-05 | 14.90 | $13.63 | 554632 |
| 2022-07-01 | 15.05 | $14.24 | 531700 |
| 2022-06-30 | 15.16 | $13.69 | 532837 |
| 2022-06-29 | 15.30 | $13.88 | 504900 |
| 2022-06-28 | 15.41 | $14.45 | 563600 |
| 2022-06-27 | 15.49 | $14.14 | 514165 |
| 2022-06-24 | 15.58 | $13.48 | 576809 |
| 2022-06-23 | 15.68 | $13.24 | 1.1M |
| 2022-06-22 | 15.78 | $13.67 | 933508 |
| 2022-06-21 | 15.86 | $14.66 | 585200 |
| 2022-06-17 | 15.87 | $13.97 | 1.3M |
| 2022-06-16 | 15.92 | $14.46 | 1.2M |
| 2022-06-15 | 15.95 | $15.36 | 563404 |
| 2022-06-14 | 15.96 | $15.44 | 1.1M |
| 2022-06-13 | 15.94 | $15.89 | 1.3M |
| 2022-06-10 | 15.90 | $16.68 | 657924 |
| 2022-06-09 | 15.80 | $16.74 | 645564 |
| 2022-06-08 | 15.71 | $17.23 | 1.3M |
| 2022-06-07 | 15.59 | $16.60 | 1.4M |
| 2022-06-06 | 15.49 | $16.63 | 1.7M |
| 2022-06-03 | 15.43 | $16.46 | 3.1M |
| 2022-06-02 | 15.39 | $16.44 | 605604 |
| 2022-06-01 | 15.35 | $16.59 | 444041 |
| 2022-05-31 | 15.30 | $16.12 | 615030 |
| 2022-05-27 | 15.28 | $16.05 | 626400 |
| 2022-05-26 | 15.27 | $15.84 | 746100 |
| 2022-05-25 | 15.28 | $15.52 | 627430 |
| 2022-05-24 | 15.29 | $15.24 | 328850 |
| 2022-05-23 | 15.29 | $15.25 | 606925 |
| 2022-05-20 | 15.26 | $14.98 | 466372 |
| 2022-05-19 | 15.26 | $14.91 | 362084 |
| 2022-05-18 | 15.26 | $15.11 | 374712 |
| 2022-05-17 | 15.27 | $15.40 | 362333 |
| 2022-05-16 | 15.27 | $15.15 | 332338 |
| 2022-05-13 | 15.29 | $14.97 | 399437 |
| 2022-05-12 | 15.31 | $14.72 | 897700 |
| 2022-05-11 | 15.33 | $14.99 | 1.2M |
| 2022-05-10 | 15.33 | $14.83 | 1.0M |
| 2022-05-09 | 15.34 | $14.63 | 1.3M |
| 2022-05-06 | 15.36 | $15.39 | 618012 |
| 2022-05-05 | 15.31 | $15.58 | 610000 |
| 2022-05-04 | 15.24 | $15.80 | 683025 |
| 2022-05-03 | 15.16 | $15.47 | 1.1M |
| 2022-05-02 | 15.10 | $15.86 | 914200 |
| 2022-04-29 | 14.99 | $15.84 | 613500 |
| 2022-04-28 | 14.87 | $16.03 | 618959 |
| 2022-04-27 | 14.74 | $15.72 | 1.1M |
| 2022-04-26 | 14.63 | $15.22 | 1.1M |
| 2022-04-25 | 14.54 | $14.66 | 1.1M |
| 2022-04-22 | 14.48 | $14.83 | 566720 |
| 2022-04-21 | 14.40 | $14.96 | 649934 |
| 2022-04-20 | 14.29 | $15.41 | 514385 |
| 2022-04-19 | 14.16 | $15.30 | 674697 |
| 2022-04-18 | 14.02 | $15.63 | 998853 |
| 2022-04-14 | 13.84 | $15.26 | 546800 |
| 2022-04-13 | 13.68 | $15.21 | 821093 |
| 2022-04-12 | 13.49 | $15.05 | 682046 |
| 2022-04-11 | 13.32 | $15.00 | 840600 |
| 2022-04-08 | 13.16 | $14.95 | 952555 |
| 2022-04-07 | 13.04 | $14.37 | 624300 |
| 2022-04-06 | 12.97 | $14.27 | 538437 |
| 2022-04-05 | 12.88 | $14.13 | 819511 |
| 2022-04-04 | 12.80 | $14.35 | 2.2M |
| 2022-04-01 | 12.70 | $13.58 | 357800 |
| 2022-03-31 | 12.65 | $13.46 | 464635 |
| 2022-03-30 | 12.59 | $13.37 | 332048 |
| 2022-03-29 | 12.54 | $13.54 | 889142 |
| 2022-03-28 | 12.48 | $13.43 | 977838 |
| 2022-03-25 | 12.41 | $13.45 | 1.3M |
| 2022-03-24 | 12.34 | $13.20 | 994767 |
| 2022-03-23 | 12.26 | $12.90 | 389500 |
| 2022-03-22 | 12.19 | $12.67 | 553500 |
| 2022-03-21 | 12.13 | $12.53 | 1.0M |
| 2022-03-18 | 12.08 | $12.07 | 931204 |
| 2022-03-17 | 12.06 | $12.01 | 812406 |
| 2022-03-16 | 12.05 | $11.55 | 652504 |
| 2022-03-15 | 12.05 | $11.59 | 941429 |
| 2022-03-14 | 12.07 | $11.81 | 1.2M |
| 2022-03-11 | 12.08 | $12.44 | 703155 |
| 2022-03-10 | 12.05 | $12.95 | 1.6M |
| 2022-03-09 | 12.00 | $12.47 | 645400 |
| 2022-03-08 | 11.96 | $12.57 | 1.4M |
| 2022-03-07 | 11.93 | $12.50 | 1.1M |
| 2022-03-04 | 11.91 | $12.40 | 603199 |
| 2022-03-03 | 11.90 | $12.37 | 399100 |
| 2022-03-02 | 11.88 | $12.41 | 768363 |
| 2022-03-01 | 11.85 | $12.18 | 646233 |
| 2022-02-28 | 11.81 | $12.03 | 611500 |
| 2022-02-25 | 11.77 | $12.10 | 523500 |
| 2022-02-24 | 11.72 | $11.62 | 912044 |
| 2022-02-23 | 11.69 | $11.45 | 495600 |
| 2022-02-22 | 11.68 | $11.61 | 547500 |
| 2022-02-18 | 11.65 | $11.55 | 166637 |
| 2022-02-17 | 11.62 | $11.65 | 176800 |
| 2022-02-16 | 11.60 | $11.71 | 246953 |
| 2022-02-15 | 11.58 | $11.65 | 314500 |
| 2022-02-14 | 11.57 | $11.83 | 439294 |
| 2022-02-11 | 11.57 | $12.05 | 380803 |
| 2022-02-10 | 11.55 | $11.83 | 386904 |
| 2022-02-09 | 11.55 | $11.96 | 256200 |
| 2022-02-08 | 11.54 | $11.82 | 441300 |
| 2022-02-07 | 11.51 | $11.95 | 229700 |
| 2022-02-04 | 11.47 | $12.05 | 294600 |
| 2022-02-03 | 11.41 | $12.09 | 604910 |
| 2022-02-02 | 11.34 | $11.99 | 406629 |
| 2022-02-01 | 11.28 | $11.81 | 466400 |
| 2022-01-31 | 11.23 | $11.41 | 372600 |
| 2022-01-28 | 11.17 | $11.19 | 174100 |
| 2022-01-27 | 11.13 | $11.18 | 504900 |
| 2022-01-26 | 11.10 | $11.03 | 301500 |
| 2022-01-25 | 11.08 | $11.31 | 226031 |
| 2022-01-24 | 11.05 | $10.99 | 1.1M |
| 2022-01-21 | 11.02 | $10.97 | 448400 |
| 2022-01-20 | 11.00 | $11.17 | 247200 |
| 2022-01-19 | 10.97 | $11.26 | 430500 |
| 2022-01-18 | 10.91 | $11.60 | 416955 |
| 2022-01-14 | 10.83 | $11.71 | 156614 |
| 2022-01-13 | 10.74 | $11.62 | 310000 |
| 2022-01-12 | 10.67 | $11.97 | 532819 |
| 2022-01-11 | 10.57 | $11.67 | 529900 |
| 2022-01-10 | 10.49 | $11.30 | 360067 |
| 2022-01-07 | 10.45 | $11.17 | 487319 |
| 2022-01-06 | 10.43 | $10.80 | 456800 |
| 2022-01-05 | 10.43 | $10.63 | 370900 |
| 2022-01-04 | 10.45 | $10.86 | 236039 |
| 2022-01-03 | 10.45 | $10.69 | 312000 |
| 2021-12-31 | 10.45 | $10.33 | 396600 |
| 2021-12-30 | 10.49 | $10.35 | 178157 |
| 2021-12-29 | 10.51 | $10.52 | 219800 |
| 2021-12-28 | 10.54 | $10.61 | 258400 |
| 2021-12-27 | 10.58 | $10.69 | 221526 |
| 2021-12-23 | 10.63 | $10.43 | 213618 |
| 2021-12-22 | 10.70 | $10.59 | 326832 |
| 2021-12-21 | 10.77 | $10.51 | 309900 |
| 2021-12-20 | 10.83 | $10.10 | 324405 |
| 2021-12-17 | 10.89 | $9.96 | 493500 |
| 2021-12-16 | 10.97 | $10.08 | 362028 |
| 2021-12-15 | 11.05 | $10.06 | 606836 |
| 2021-12-14 | 11.15 | $10.11 | 716300 |
| 2021-12-13 | 11.24 | $10.09 | 599411 |
| 2021-12-10 | 11.32 | $10.41 | 372000 |
| 2021-12-09 | 11.39 | $10.69 | 402200 |
| 2021-12-08 | 11.44 | $10.91 | 176300 |
| 2021-12-07 | 11.50 | $10.95 | 453900 |
| 2021-12-06 | 11.57 | $10.87 | 323900 |
| 2021-12-03 | 11.63 | $10.82 | 351714 |
| 2021-12-02 | 11.69 | $11.00 | 238000 |
| 2021-12-01 | 11.76 | $10.75 | 416539 |
| 2021-11-30 | 11.85 | $11.18 | 695400 |
| 2021-11-29 | 11.92 | $11.44 | 249741 |
| 2021-11-26 | 11.97 | $11.58 | 274700 |
| 2021-11-24 | 12.02 | $11.98 | 229600 |
| 2021-11-23 | 12.02 | $11.90 | 292212 |
| 2021-11-22 | 12.04 | $11.62 | 490721 |
| 2021-11-19 | 12.07 | $11.31 | 453300 |
| 2021-11-18 | 12.11 | $11.72 | 144600 |
| 2021-11-17 | 12.13 | $11.70 | 357700 |
| 2021-11-16 | 12.16 | $12.00 | 743200 |
| 2021-11-15 | 12.17 | $11.84 | 553900 |
| 2021-11-12 | 12.19 | $11.66 | 181100 |
| 2021-11-11 | 12.22 | $11.84 | 385217 |
| 2021-11-10 | 12.25 | $11.65 | 571317 |
| 2021-11-09 | 12.28 | $12.22 | 437810 |
| 2021-11-08 | 12.28 | $12.22 | 245712 |
| 2021-11-05 | 12.29 | $12.16 | 189200 |
| 2021-11-04 | 12.31 | $12.11 | 404800 |
| 2021-11-03 | 12.33 | $12.37 | 265622 |
| 2021-11-02 | 12.32 | $12.40 | 594941 |
| 2021-11-01 | 12.32 | $12.63 | 534695 |
| 2021-10-29 | 12.31 | $12.51 | 242800 |
| 2021-10-28 | 12.28 | $12.50 | 233623 |
| 2021-10-27 | 12.26 | $12.11 | 321426 |
| 2021-10-26 | 12.24 | $12.16 | 176425 |
| 2021-10-25 | 12.21 | $12.27 | 221404 |
| 2021-10-22 | 12.17 | $12.17 | 344949 |
| 2021-10-21 | 12.12 | $11.99 | 379600 |
| 2021-10-20 | 12.08 | $12.29 | 221138 |
| 2021-10-19 | 12.03 | $12.22 | 420247 |
| 2021-10-18 | 11.96 | $12.25 | 463200 |
| 2021-10-15 | 11.89 | $12.25 | 331400 |
| 2021-10-14 | 11.83 | $12.50 | 380100 |
| 2021-10-13 | 11.76 | $12.22 | 210700 |
| 2021-10-12 | 11.70 | $12.25 | 329500 |
| 2021-10-11 | 11.64 | $12.43 | 460049 |
| 2021-10-08 | 11.57 | $12.53 | 223400 |
| 2021-10-07 | 11.47 | $12.46 | 196106 |
| 2021-10-06 | 11.38 | $12.34 | 472121 |
| 2021-10-05 | 11.31 | $12.32 | 316000 |
| 2021-10-04 | 11.24 | $12.35 | 363700 |
| 2021-10-01 | 11.17 | $12.07 | 264132 |
| 2021-09-30 | 11.12 | $12.05 | 767500 |
| 2021-09-29 | 11.03 | $11.75 | 569088 |
| 2021-09-28 | 10.94 | $11.57 | 665728 |
| 2021-09-27 | 10.86 | $11.36 | 861700 |
| 2021-09-24 | 10.79 | $11.22 | 235805 |
| 2021-09-23 | 10.73 | $11.13 | 387900 |
| 2021-09-22 | 10.67 | $11.24 | 341100 |
| 2021-09-21 | 10.61 | $11.00 | 206700 |
| 2021-09-20 | 10.57 | $10.72 | 340862 |
| 2021-09-17 | 10.53 | $11.05 | 1.0M |
| 2021-09-16 | 10.47 | $11.07 | 215749 |
| 2021-09-15 | 10.41 | $11.16 | 672300 |
| 2021-09-14 | 10.35 | $10.97 | 406801 |
| 2021-09-13 | 10.30 | $11.00 | 385711 |
| 2021-09-10 | 10.27 | $10.60 | 322900 |
| 2021-09-09 | 10.26 | $10.54 | 678400 |
| 2021-09-08 | 10.27 | $11.02 | 175000 |
| 2021-09-07 | 10.26 | $10.93 | 300418 |
| 2021-09-03 | 10.25 | $11.03 | 618776 |
| 2021-09-02 | 10.23 | $10.92 | 1.2M |
| 2021-09-01 | 10.21 | $10.29 | 402228 |
| 2021-08-31 | 10.21 | $10.00 | 107004 |
| 2021-08-30 | 10.25 | $9.97 | 114600 |
| 2021-08-27 | 10.29 | $10.03 | 354319 |
| 2021-08-26 | 10.32 | $9.88 | 126700 |
| 2021-08-25 | 10.37 | $9.94 | 243132 |
| 2021-08-24 | 10.40 | $10.04 | 369700 |
| 2021-08-23 | 10.44 | $10.19 | 336324 |
| 2021-08-20 | 10.45 | $10.00 | 261300 |
| 2021-08-19 | 10.48 | $9.83 | 505055 |
| 2021-08-18 | 10.51 | $9.86 | 224300 |
| 2021-08-17 | 10.54 | $9.95 | 279500 |
| 2021-08-16 | 10.55 | $10.00 | 602700 |
| 2021-08-13 | 10.54 | $10.36 | 246500 |
| 2021-08-12 | 10.53 | $10.49 | 210800 |
| 2021-08-11 | 10.52 | $10.75 | 381300 |
| 2021-08-10 | 10.50 | $10.74 | 272503 |
| 2021-08-09 | 10.48 | $10.64 | 215513 |
| 2021-08-06 | 10.48 | $10.63 | 108622 |
| 2021-08-05 | 10.48 | $10.57 | 254600 |
| 2021-08-04 | 10.46 | $10.40 | 374941 |
| 2021-08-03 | 10.46 | $10.67 | 177434 |
| 2021-08-02 | 10.46 | $10.76 | 268479 |
| 2021-07-30 | 10.47 | $10.65 | 205639 |
| 2021-07-29 | 10.48 | $10.83 | 341000 |
| 2021-07-28 | 10.48 | $10.70 | 300116 |
| 2021-07-27 | 10.47 | $10.68 | 533200 |
| 2021-07-26 | 10.46 | $10.56 | 103325 |
| 2021-07-23 | 10.47 | $10.44 | 120933 |
| 2021-07-22 | 10.47 | $10.43 | 114600 |
| 2021-07-21 | 10.46 | $10.47 | 362327 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
14.05
2026-07-17
Close Price
$14.31
Vol: 295242
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
10.15
Average
14.67
Maximum
18.37
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.05 | $14.31 | 295242 |
| 2026-07-16 | 14.02 | $14.30 | 224203 |
| 2026-07-15 | 13.99 | $14.25 | 219331 |
| 2026-07-14 | 13.96 | $14.33 | 342164 |
| 2026-07-13 | 13.92 | $14.31 | 395304 |
| 2026-07-10 | 13.88 | $13.81 | 129049 |
| 2026-07-09 | 13.89 | $13.83 | 223100 |
| 2026-07-08 | 13.89 | $14.17 | 443300 |
| 2026-07-07 | 13.86 | $14.00 | 185702 |
| 2026-07-06 | 13.85 | $13.54 | 471710 |
| 2026-07-02 | 13.88 | $13.79 | 299494 |
| 2026-07-01 | 13.89 | $13.68 | 222750 |
| 2026-06-30 | 13.92 | $13.97 | 350500 |
| 2026-06-29 | 13.91 | $13.97 | 190900 |
| 2026-06-26 | 13.90 | $14.10 | 246106 |
| 2026-06-25 | 13.88 | $13.95 | 300429 |
| 2026-06-24 | 13.87 | $14.16 | 284023 |
| 2026-06-23 | 13.84 | $14.18 | 322900 |
| 2026-06-22 | 13.81 | $13.86 | 279908 |
| 2026-06-18 | 13.80 | $14.01 | 655823 |
| 2026-06-17 | 13.78 | $13.81 | 203900 |
| 2026-06-16 | 13.78 | $13.74 | 233437 |
| 2026-06-15 | 13.78 | $13.63 | 374300 |
| 2026-06-12 | 13.80 | $13.97 | 271700 |
| 2026-06-11 | 13.78 | $13.82 | 266600 |
| 2026-06-10 | 13.78 | $13.80 | 365322 |
| 2026-06-09 | 13.78 | $13.70 | 649305 |
| 2026-06-08 | 13.78 | $13.85 | 472589 |
| 2026-06-05 | 13.78 | $13.89 | 436016 |
| 2026-06-04 | 13.77 | $13.88 | 241100 |
| 2026-06-03 | 13.75 | $13.92 | 299100 |
| 2026-06-02 | 13.74 | $13.60 | 444600 |
| 2026-06-01 | 13.75 | $13.66 | 346925 |
| 2026-05-29 | 13.76 | $13.56 | 302406 |
| 2026-05-28 | 13.78 | $13.31 | 486255 |
| 2026-05-27 | 13.83 | $13.28 | 618300 |
| 2026-05-26 | 13.89 | $13.72 | 448748 |
| 2026-05-22 | 13.91 | $13.82 | 180800 |
| 2026-05-21 | 13.91 | $13.90 | 237300 |
| 2026-05-20 | 13.92 | $13.93 | 359734 |
| 2026-05-19 | 13.91 | $14.16 | 268300 |
| 2026-05-18 | 13.89 | $14.06 | 270200 |
| 2026-05-15 | 13.87 | $14.01 | 267904 |
| 2026-05-14 | 13.86 | $13.78 | 488400 |
| 2026-05-13 | 13.86 | $13.55 | 251100 |
| 2026-05-12 | 13.90 | $13.52 | 468429 |
| 2026-05-11 | 13.94 | $13.38 | 579629 |
| 2026-05-08 | 13.99 | $13.30 | 538034 |
| 2026-05-07 | 14.07 | $13.37 | 988000 |
| 2026-05-06 | 14.14 | $13.57 | 558700 |
| 2026-05-05 | 14.20 | $13.69 | 624226 |
| 2026-05-04 | 14.26 | $14.24 | 293738 |
| 2026-05-01 | 14.26 | $14.24 | 225411 |
| 2026-04-30 | 14.26 | $14.32 | 341637 |
| 2026-04-29 | 14.25 | $14.28 | 220710 |
| 2026-04-28 | 14.25 | $14.11 | 341345 |
| 2026-04-27 | 14.26 | $14.31 | 256555 |
| 2026-04-24 | 14.26 | $14.19 | 186106 |
| 2026-04-23 | 14.27 | $14.36 | 241800 |
| 2026-04-22 | 14.26 | $14.19 | 183400 |
| 2026-04-21 | 14.26 | $14.00 | 257600 |
| 2026-04-20 | 14.29 | $13.77 | 271909 |
| 2026-04-17 | 14.35 | $13.67 | 647386 |
| 2026-04-16 | 14.42 | $13.90 | 411962 |
| 2026-04-15 | 14.47 | $13.63 | 284549 |
| 2026-04-14 | 14.56 | $13.50 | 617143 |
| 2026-04-13 | 14.67 | $13.90 | 833985 |
| 2026-04-10 | 14.75 | $14.08 | 200243 |
| 2026-04-09 | 14.82 | $14.03 | 386500 |
| 2026-04-08 | 14.91 | $14.19 | 435000 |
| 2026-04-07 | 14.98 | $14.41 | 452400 |
| 2026-04-06 | 15.04 | $14.46 | 516400 |
| 2026-04-02 | 15.10 | $14.65 | 631300 |
| 2026-04-01 | 15.15 | $14.69 | 632722 |
| 2026-03-31 | 15.20 | $15.12 | 466339 |
| 2026-03-30 | 15.21 | $15.26 | 304756 |
| 2026-03-27 | 15.20 | $15.15 | 537624 |
| 2026-03-26 | 15.21 | $15.32 | 297722 |
| 2026-03-25 | 15.20 | $15.21 | 303613 |
| 2026-03-24 | 15.20 | $15.22 | 297932 |
| 2026-03-23 | 15.19 | $14.98 | 541142 |
| 2026-03-20 | 15.22 | $15.29 | 582100 |
| 2026-03-19 | 15.21 | $15.36 | 648094 |
| 2026-03-18 | 15.19 | $15.31 | 426200 |
| 2026-03-17 | 15.18 | $15.34 | 443116 |
| 2026-03-16 | 15.17 | $15.43 | 366544 |
| 2026-03-13 | 15.14 | $15.39 | 271433 |
| 2026-03-12 | 15.11 | $15.30 | 294549 |
| 2026-03-11 | 15.09 | $15.33 | 445731 |
| 2026-03-10 | 15.07 | $15.12 | 596400 |
| 2026-03-09 | 15.06 | $15.29 | 399859 |
| 2026-03-06 | 15.04 | $15.19 | 790545 |
| 2026-03-05 | 15.02 | $15.44 | 929068 |
| 2026-03-04 | 14.98 | $15.12 | 292801 |
| 2026-03-03 | 14.96 | $14.95 | 769300 |
| 2026-03-02 | 14.96 | $15.23 | 590720 |
| 2026-02-27 | 14.93 | $15.10 | 348399 |
| 2026-02-26 | 14.92 | $14.84 | 393800 |
| 2026-02-25 | 14.92 | $15.00 | 368200 |
| 2026-02-24 | 14.91 | $15.23 | 706524 |
| 2026-02-23 | 14.88 | $14.86 | 350569 |
| 2026-02-20 | 14.88 | $15.07 | 539500 |
| 2026-02-19 | 14.86 | $15.10 | 443700 |
| 2026-02-18 | 14.84 | $14.84 | 743741 |
| 2026-02-17 | 14.84 | $15.25 | 580752 |
| 2026-02-13 | 14.80 | $15.20 | 356043 |
| 2026-02-12 | 14.75 | $15.11 | 369100 |
| 2026-02-11 | 14.72 | $15.20 | 424021 |
| 2026-02-10 | 14.67 | $15.15 | 287633 |
| 2026-02-09 | 14.61 | $15.13 | 382725 |
| 2026-02-06 | 14.56 | $15.00 | 362700 |
| 2026-02-05 | 14.51 | $14.88 | 303420 |
| 2026-02-04 | 14.48 | $14.98 | 249616 |
| 2026-02-03 | 14.42 | $14.79 | 399177 |
| 2026-02-02 | 14.38 | $14.53 | 468049 |
| 2026-01-30 | 14.37 | $14.77 | 406700 |
| 2026-01-29 | 14.33 | $14.99 | 358300 |
| 2026-01-28 | 14.26 | $14.99 | 602035 |
| 2026-01-27 | 14.18 | $14.75 | 159407 |
| 2026-01-26 | 14.12 | $14.59 | 247317 |
| 2026-01-23 | 14.07 | $14.62 | 308300 |
| 2026-01-22 | 14.01 | $14.69 | 396106 |
| 2026-01-21 | 13.94 | $14.63 | 519804 |
| 2026-01-20 | 13.87 | $14.24 | 487208 |
| 2026-01-16 | 13.83 | $14.09 | 224359 |
| 2026-01-15 | 13.80 | $14.15 | 295776 |
| 2026-01-14 | 13.76 | $14.20 | 200754 |
| 2026-01-13 | 13.72 | $14.19 | 313227 |
| 2026-01-12 | 13.67 | $14.03 | 405405 |
| 2026-01-09 | 13.63 | $13.74 | 190600 |
| 2026-01-08 | 13.62 | $13.74 | 366711 |
| 2026-01-07 | 13.60 | $13.38 | 316042 |
| 2026-01-06 | 13.63 | $13.34 | 301618 |
| 2026-01-05 | 13.66 | $13.45 | 335980 |
| 2026-01-02 | 13.68 | $13.51 | 324405 |
| 2025-12-31 | 13.70 | $13.29 | 541413 |
| 2025-12-30 | 13.74 | $13.53 | 348547 |
| 2025-12-29 | 13.76 | $13.43 | 352700 |
| 2025-12-26 | 13.80 | $13.35 | 253945 |
| 2025-12-24 | 13.84 | $13.40 | 166400 |
| 2025-12-23 | 13.89 | $13.58 | 350400 |
| 2025-12-22 | 13.92 | $13.50 | 411400 |
| 2025-12-19 | 13.97 | $13.40 | 830900 |
| 2025-12-18 | 14.03 | $13.61 | 512900 |
| 2025-12-17 | 14.07 | $13.75 | 631400 |
| 2025-12-16 | 14.10 | $13.50 | 600806 |
| 2025-12-15 | 14.17 | $14.10 | 827873 |
| 2025-12-12 | 14.18 | $14.57 | 341553 |
| 2025-12-11 | 14.13 | $14.50 | 563400 |
| 2025-12-10 | 14.10 | $14.60 | 248073 |
| 2025-12-09 | 14.04 | $14.61 | 353617 |
| 2025-12-08 | 13.98 | $14.45 | 258518 |
| 2025-12-05 | 13.93 | $14.73 | 413500 |
| 2025-12-04 | 13.85 | $14.52 | 428064 |
| 2025-12-03 | 13.78 | $14.38 | 534600 |
| 2025-12-02 | 13.71 | $14.03 | 429753 |
| 2025-12-01 | 13.68 | $14.26 | 751200 |
| 2025-11-28 | 13.62 | $14.03 | 94200 |
| 2025-11-26 | 13.58 | $13.97 | 440800 |
| 2025-11-25 | 13.54 | $13.75 | 346427 |
| 2025-11-24 | 13.51 | $13.88 | 318396 |
| 2025-11-21 | 13.48 | $13.95 | 473800 |
| 2025-11-20 | 13.43 | $13.70 | 580502 |
| 2025-11-19 | 13.40 | $13.64 | 367300 |
| 2025-11-18 | 13.37 | $13.69 | 342821 |
| 2025-11-17 | 13.34 | $13.58 | 386734 |
| 2025-11-14 | 13.31 | $13.74 | 383517 |
| 2025-11-13 | 13.27 | $13.66 | 724840 |
| 2025-11-12 | 13.23 | $13.76 | 437700 |
| 2025-11-11 | 13.17 | $13.65 | 1.0M |
| 2025-11-10 | 13.12 | $13.50 | 432637 |
| 2025-11-07 | 13.08 | $13.31 | 440200 |
| 2025-11-06 | 13.05 | $13.15 | 424233 |
| 2025-11-05 | 13.04 | $13.34 | 528035 |
| 2025-11-04 | 13.01 | $13.34 | 485104 |
| 2025-11-03 | 12.98 | $13.10 | 2.4M |
| 2025-10-31 | 12.97 | $13.19 | 212448 |
| 2025-10-30 | 12.94 | $13.18 | 241600 |
| 2025-10-29 | 12.92 | $13.08 | 241227 |
| 2025-10-28 | 12.90 | $13.03 | 277218 |
| 2025-10-27 | 12.89 | $13.13 | 256539 |
| 2025-10-24 | 12.86 | $12.95 | 212768 |
| 2025-10-23 | 12.85 | $13.10 | 254865 |
| 2025-10-22 | 12.82 | $12.85 | 323505 |
| 2025-10-21 | 12.82 | $12.77 | 343344 |
| 2025-10-20 | 12.83 | $12.62 | 420412 |
| 2025-10-17 | 12.85 | $12.56 | 441500 |
| 2025-10-16 | 12.88 | $12.48 | 370012 |
| 2025-10-15 | 12.92 | $12.50 | 257802 |
| 2025-10-14 | 12.96 | $12.42 | 771700 |
| 2025-10-13 | 13.02 | $12.65 | 338940 |
| 2025-10-10 | 13.06 | $12.69 | 612800 |
| 2025-10-09 | 13.10 | $13.16 | 551936 |
| 2025-10-08 | 13.09 | $13.37 | 365300 |
| 2025-10-07 | 13.07 | $13.51 | 241993 |
| 2025-10-06 | 13.02 | $13.52 | 489633 |
| 2025-10-03 | 12.97 | $13.34 | 260291 |
| 2025-10-02 | 12.93 | $13.15 | 220131 |
| 2025-10-01 | 12.90 | $13.26 | 256456 |
| 2025-09-30 | 12.86 | $13.14 | 376314 |
| 2025-09-29 | 12.84 | $13.26 | 439758 |
| 2025-09-26 | 12.79 | $13.37 | 447533 |
| 2025-09-25 | 12.73 | $13.27 | 378200 |
| 2025-09-24 | 12.67 | $13.31 | 727617 |
| 2025-09-23 | 12.61 | $13.21 | 423565 |
| 2025-09-22 | 12.54 | $12.92 | 445910 |
| 2025-09-19 | 12.50 | $12.95 | 705800 |
| 2025-09-18 | 12.46 | $12.96 | 354520 |
| 2025-09-17 | 12.40 | $12.98 | 502234 |
| 2025-09-16 | 12.34 | $12.83 | 443507 |
| 2025-09-15 | 12.29 | $12.59 | 699300 |
| 2025-09-12 | 12.26 | $12.53 | 341100 |
| 2025-09-11 | 12.23 | $12.58 | 464559 |
| 2025-09-10 | 12.19 | $12.32 | 587171 |
| 2025-09-09 | 12.18 | $12.12 | 298150 |
| 2025-09-08 | 12.19 | $11.92 | 901755 |
| 2025-09-05 | 12.22 | $11.95 | 501500 |
| 2025-09-04 | 12.24 | $12.15 | 469956 |
| 2025-09-03 | 12.25 | $12.13 | 522000 |
| 2025-09-02 | 12.27 | $12.20 | 357600 |
| 2025-08-29 | 12.27 | $12.16 | 1.5M |
| 2025-08-28 | 12.28 | $12.21 | 572703 |
| 2025-08-27 | 12.29 | $12.07 | 628600 |
| 2025-08-26 | 12.32 | $12.12 | 564148 |
| 2025-08-25 | 12.34 | $12.30 | 503203 |
| 2025-08-22 | 12.34 | $12.35 | 256233 |
| 2025-08-21 | 12.34 | $12.13 | 313126 |
| 2025-08-20 | 12.36 | $12.05 | 401134 |
| 2025-08-19 | 12.39 | $11.92 | 343000 |
| 2025-08-18 | 12.44 | $11.95 | 565750 |
| 2025-08-15 | 12.50 | $12.28 | 438417 |
| 2025-08-14 | 12.52 | $12.45 | 555438 |
| 2025-08-13 | 12.53 | $12.65 | 532700 |
| 2025-08-12 | 12.51 | $12.36 | 446052 |
| 2025-08-11 | 12.53 | $12.06 | 397563 |
| 2025-08-08 | 12.58 | $12.20 | 474848 |
| 2025-08-07 | 12.62 | $12.25 | 562305 |
| 2025-08-06 | 12.66 | $12.72 | 567649 |
| 2025-08-05 | 12.65 | $12.74 | 505266 |
| 2025-08-04 | 12.64 | $12.60 | 442100 |
| 2025-08-01 | 12.65 | $12.56 | 811954 |
| 2025-07-31 | 12.66 | $12.53 | 528240 |
| 2025-07-30 | 12.67 | $12.52 | 394600 |
| 2025-07-29 | 12.68 | $12.57 | 385630 |
| 2025-07-28 | 12.70 | $12.49 | 402800 |
| 2025-07-25 | 12.72 | $12.36 | 437956 |
| 2025-07-24 | 12.76 | $12.29 | 525410 |
| 2025-07-23 | 12.80 | $12.33 | 577479 |
| 2025-07-22 | 12.85 | $12.11 | 547013 |
| 2025-07-21 | 12.93 | $12.00 | 741400 |
| 2025-07-18 | 13.03 | $12.18 | 1.2M |
| 2025-07-17 | 13.12 | $12.38 | 1.4M |
| 2025-07-16 | 13.20 | $12.87 | 452300 |
| 2025-07-15 | 13.23 | $12.95 | 423581 |
| 2025-07-14 | 13.26 | $13.13 | 1.1M |
| 2025-07-11 | 13.28 | $13.31 | 270034 |
| 2025-07-10 | 13.27 | $13.28 | 258000 |
| 2025-07-09 | 13.27 | $13.27 | 230939 |
| 2025-07-08 | 13.27 | $13.41 | 429300 |
| 2025-07-07 | 13.26 | $13.20 | 515101 |
| 2025-07-03 | 13.27 | $13.17 | 411900 |
| 2025-07-02 | 13.28 | $13.11 | 990025 |
| 2025-07-01 | 13.29 | $13.14 | 332854 |
| 2025-06-30 | 13.31 | $13.08 | 258900 |
| 2025-06-27 | 13.33 | $13.05 | 302100 |
| 2025-06-26 | 13.36 | $12.90 | 706420 |
| 2025-06-25 | 13.41 | $12.78 | 753400 |
| 2025-06-24 | 13.48 | $12.95 | 747600 |
| 2025-06-23 | 13.53 | $12.95 | 615173 |
| 2025-06-20 | 13.59 | $13.21 | 753645 |
| 2025-06-18 | 13.64 | $13.19 | 530226 |
| 2025-06-17 | 13.68 | $13.37 | 609499 |
| 2025-06-16 | 13.71 | $13.48 | 773846 |
| 2025-06-13 | 13.74 | $13.92 | 707274 |
| 2025-06-12 | 13.72 | $13.92 | 155735 |
| 2025-06-11 | 13.70 | $13.87 | 310900 |
| 2025-06-10 | 13.68 | $13.73 | 269568 |
| 2025-06-09 | 13.68 | $13.68 | 180813 |
| 2025-06-06 | 13.68 | $13.67 | 281656 |
| 2025-06-05 | 13.68 | $13.55 | 188000 |
| 2025-06-04 | 13.69 | $13.57 | 245300 |
| 2025-06-03 | 13.70 | $13.76 | 218600 |
| 2025-06-02 | 13.70 | $13.53 | 250700 |
| 2025-05-30 | 13.71 | $13.35 | 290649 |
| 2025-05-29 | 13.75 | $13.54 | 295452 |
| 2025-05-28 | 13.78 | $13.49 | 346800 |
| 2025-05-27 | 13.81 | $13.56 | 274400 |
| 2025-05-23 | 13.83 | $13.49 | 225341 |
| 2025-05-22 | 13.87 | $13.47 | 289353 |
| 2025-05-21 | 13.91 | $13.49 | 327700 |
| 2025-05-20 | 13.95 | $13.63 | 293136 |
| 2025-05-19 | 13.99 | $13.60 | 272580 |
| 2025-05-16 | 14.03 | $13.64 | 411400 |
| 2025-05-15 | 14.07 | $13.75 | 294376 |
| 2025-05-14 | 14.10 | $13.81 | 437900 |
| 2025-05-13 | 14.13 | $13.94 | 347700 |
| 2025-05-12 | 14.15 | $13.90 | 451642 |
| 2025-05-09 | 14.18 | $13.71 | 321923 |
| 2025-05-08 | 14.23 | $13.55 | 387379 |
| 2025-05-07 | 14.30 | $13.63 | 799230 |
| 2025-05-06 | 14.37 | $14.01 | 641514 |
| 2025-05-05 | 14.41 | $14.25 | 289626 |
| 2025-05-02 | 14.42 | $14.54 | 238326 |
| 2025-05-01 | 14.41 | $14.38 | 205356 |
| 2025-04-30 | 14.42 | $14.11 | 408641 |
| 2025-04-29 | 14.45 | $14.42 | 179400 |
| 2025-04-28 | 14.45 | $14.60 | 190100 |
| 2025-04-25 | 14.44 | $14.47 | 114710 |
| 2025-04-24 | 14.43 | $14.41 | 183423 |
| 2025-04-23 | 14.43 | $14.47 | 193400 |
| 2025-04-22 | 14.43 | $14.47 | 205836 |
| 2025-04-21 | 14.43 | $14.32 | 214300 |
| 2025-04-17 | 14.44 | $14.63 | 237405 |
| 2025-04-16 | 14.42 | $14.22 | 369400 |
| 2025-04-15 | 14.44 | $14.03 | 261744 |
| 2025-04-14 | 14.48 | $13.98 | 675625 |
| 2025-04-11 | 14.53 | $14.01 | 508600 |
| 2025-04-10 | 14.59 | $13.69 | 295939 |
| 2025-04-09 | 14.68 | $14.25 | 727057 |
| 2025-04-08 | 14.73 | $13.11 | 705700 |
| 2025-04-07 | 14.90 | $13.52 | 855239 |
| 2025-04-04 | 15.05 | $13.97 | 1.5M |
| 2025-04-03 | 15.16 | $14.91 | 475602 |
| 2025-04-02 | 15.19 | $15.36 | 211661 |
| 2025-04-01 | 15.17 | $15.31 | 121528 |
| 2025-03-31 | 15.15 | $15.27 | 211400 |
| 2025-03-28 | 15.14 | $15.23 | 217936 |
| 2025-03-27 | 15.13 | $15.29 | 256214 |
| 2025-03-26 | 15.11 | $15.35 | 223394 |
| 2025-03-25 | 15.09 | $15.25 | 172900 |
| 2025-03-24 | 15.07 | $15.32 | 223000 |
| 2025-03-21 | 15.04 | $15.27 | 390204 |
| 2025-03-20 | 15.02 | $15.34 | 157600 |
| 2025-03-19 | 14.99 | $15.35 | 599909 |
| 2025-03-18 | 14.95 | $15.18 | 196500 |
| 2025-03-17 | 14.92 | $15.10 | 319145 |
| 2025-03-14 | 14.91 | $15.02 | 298600 |
| 2025-03-13 | 14.89 | $14.85 | 256402 |
| 2025-03-12 | 14.90 | $15.20 | 587101 |
| 2025-03-11 | 14.87 | $14.97 | 517519 |
| 2025-03-10 | 14.86 | $14.63 | 531600 |
| 2025-03-07 | 14.88 | $14.75 | 362800 |
| 2025-03-06 | 14.89 | $14.68 | 391981 |
| 2025-03-05 | 14.92 | $14.62 | 446200 |
| 2025-03-04 | 14.95 | $14.52 | 636814 |
| 2025-03-03 | 14.99 | $14.57 | 602044 |
| 2025-02-28 | 15.04 | $14.96 | 813700 |
| 2025-02-27 | 15.04 | $15.17 | 744860 |
| 2025-02-26 | 15.03 | $15.16 | 964247 |
| 2025-02-25 | 15.02 | $15.11 | 951571 |
| 2025-02-24 | 15.01 | $14.94 | 591532 |
| 2025-02-21 | 15.01 | $14.94 | 445022 |
| 2025-02-20 | 15.02 | $15.21 | 438143 |
| 2025-02-19 | 15.00 | $15.33 | 968901 |
| 2025-02-18 | 14.97 | $14.97 | 459558 |
| 2025-02-14 | 14.97 | $15.13 | 332035 |
| 2025-02-13 | 14.95 | $15.12 | 284400 |
| 2025-02-12 | 14.93 | $15.01 | 240100 |
| 2025-02-11 | 14.92 | $15.17 | 295100 |
| 2025-02-10 | 14.90 | $15.14 | 527000 |
| 2025-02-07 | 14.87 | $14.77 | 252504 |
| 2025-02-06 | 14.88 | $14.76 | 593399 |
| 2025-02-05 | 14.89 | $14.90 | 380100 |
| 2025-02-04 | 14.89 | $14.95 | 603000 |
| 2025-02-03 | 14.89 | $14.67 | 441611 |
| 2025-01-31 | 14.91 | $14.48 | 462459 |
| 2025-01-30 | 14.96 | $14.76 | 178950 |
| 2025-01-29 | 14.98 | $14.76 | 420499 |
| 2025-01-28 | 15.00 | $14.81 | 370799 |
| 2025-01-27 | 15.02 | $14.92 | 405716 |
| 2025-01-24 | 15.03 | $15.24 | 389400 |
| 2025-01-23 | 15.01 | $15.33 | 378900 |
| 2025-01-22 | 14.97 | $15.28 | 188900 |
| 2025-01-21 | 14.94 | $15.50 | 319600 |
| 2025-01-17 | 14.88 | $15.59 | 347327 |
| 2025-01-16 | 14.81 | $15.51 | 237209 |
| 2025-01-15 | 14.74 | $15.39 | 323176 |
| 2025-01-14 | 14.67 | $15.16 | 294700 |
| 2025-01-13 | 14.61 | $15.28 | 454613 |
| 2025-01-10 | 14.54 | $15.01 | 566045 |
| 2025-01-08 | 14.50 | $14.62 | 340900 |
| 2025-01-07 | 14.48 | $14.49 | 479830 |
| 2025-01-06 | 14.48 | $14.56 | 346562 |
| 2025-01-03 | 14.47 | $14.56 | 906926 |
| 2025-01-02 | 14.46 | $14.63 | 1.1M |
| 2024-12-31 | 14.45 | $14.60 | 435100 |
| 2024-12-30 | 14.43 | $14.35 | 778100 |
| 2024-12-27 | 14.44 | $14.15 | 605412 |
| 2024-12-26 | 14.47 | $14.15 | 413209 |
| 2024-12-24 | 14.50 | $14.22 | 226900 |
| 2024-12-23 | 14.53 | $14.11 | 579800 |
| 2024-12-20 | 14.58 | $14.00 | 807835 |
| 2024-12-19 | 14.64 | $13.86 | 586895 |
| 2024-12-18 | 14.72 | $13.93 | 746100 |
| 2024-12-17 | 14.80 | $14.09 | 2.3M |
| 2024-12-16 | 14.88 | $14.18 | 1.2M |
| 2024-12-13 | 14.95 | $14.54 | 747998 |
| 2024-12-12 | 14.99 | $14.61 | 630362 |
| 2024-12-11 | 15.04 | $14.52 | 953451 |
| 2024-12-10 | 15.09 | $14.46 | 881200 |
| 2024-12-09 | 15.16 | $14.73 | 413776 |
| 2024-12-06 | 15.20 | $14.68 | 717603 |
| 2024-12-05 | 15.26 | $15.08 | 234500 |
| 2024-12-04 | 15.27 | $15.13 | 773900 |
| 2024-12-03 | 15.29 | $15.52 | 431328 |
| 2024-12-02 | 15.26 | $15.57 | 329525 |
| 2024-11-29 | 15.23 | $15.52 | 144642 |
| 2024-11-27 | 15.20 | $15.39 | 446670 |
| 2024-11-26 | 15.18 | $15.35 | 541400 |
| 2024-11-25 | 15.16 | $15.38 | 374800 |
| 2024-11-22 | 15.14 | $15.56 | 550500 |
| 2024-11-21 | 15.10 | $15.35 | 634629 |
| 2024-11-20 | 15.07 | $15.15 | 265572 |
| 2024-11-19 | 15.06 | $15.05 | 433147 |
| 2024-11-18 | 15.06 | $15.17 | 313000 |
| 2024-11-15 | 15.05 | $15.22 | 353200 |
| 2024-11-14 | 15.04 | $15.34 | 431116 |
| 2024-11-13 | 15.00 | $15.15 | 383532 |
| 2024-11-12 | 14.99 | $15.06 | 363237 |
| 2024-11-11 | 14.98 | $14.97 | 816449 |
| 2024-11-08 | 14.98 | $14.99 | 741927 |
| 2024-11-07 | 14.98 | $15.42 | 639500 |
| 2024-11-06 | 14.93 | $15.12 | 887906 |
| 2024-11-05 | 14.91 | $14.91 | 602524 |
| 2024-11-04 | 14.92 | $14.94 | 337146 |
| 2024-11-01 | 14.91 | $14.87 | 324615 |
| 2024-10-31 | 14.92 | $14.76 | 162242 |
| 2024-10-30 | 14.93 | $14.74 | 173700 |
| 2024-10-29 | 14.95 | $14.65 | 407500 |
| 2024-10-28 | 14.99 | $14.67 | 543228 |
| 2024-10-25 | 15.02 | $14.92 | 332154 |
| 2024-10-24 | 15.03 | $15.11 | 332900 |
| 2024-10-23 | 15.02 | $14.98 | 341600 |
| 2024-10-22 | 15.03 | $15.01 | 204800 |
| 2024-10-21 | 15.03 | $14.97 | 246905 |
| 2024-10-18 | 15.03 | $14.96 | 299000 |
| 2024-10-17 | 15.04 | $15.09 | 209400 |
| 2024-10-16 | 15.04 | $14.91 | 270573 |
| 2024-10-15 | 15.05 | $14.86 | 354900 |
| 2024-10-14 | 15.07 | $15.07 | 445043 |
| 2024-10-11 | 15.07 | $15.24 | 358925 |
| 2024-10-10 | 15.05 | $15.21 | 186110 |
| 2024-10-09 | 15.03 | $15.17 | 221142 |
| 2024-10-08 | 15.02 | $15.12 | 294243 |
| 2024-10-07 | 15.01 | $15.36 | 617036 |
| 2024-10-04 | 14.97 | $15.35 | 292808 |
| 2024-10-03 | 14.93 | $15.22 | 194028 |
| 2024-10-02 | 14.90 | $15.16 | 155011 |
| 2024-10-01 | 14.88 | $15.14 | 326327 |
| 2024-09-30 | 14.85 | $15.10 | 343600 |
| 2024-09-27 | 14.82 | $15.00 | 254400 |
| 2024-09-26 | 14.80 | $14.81 | 595134 |
| 2024-09-25 | 14.80 | $14.92 | 453756 |
| 2024-09-24 | 14.79 | $14.93 | 262161 |
| 2024-09-23 | 14.78 | $14.99 | 256400 |
| 2024-09-20 | 14.75 | $14.94 | 785127 |
| 2024-09-19 | 14.73 | $15.00 | 263564 |
| 2024-09-18 | 14.70 | $14.95 | 241300 |
| 2024-09-17 | 14.68 | $14.94 | 320700 |
| 2024-09-16 | 14.65 | $14.89 | 266800 |
| 2024-09-13 | 14.63 | $14.64 | 295338 |
| 2024-09-12 | 14.62 | $14.79 | 244000 |
| 2024-09-11 | 14.61 | $14.65 | 396442 |
| 2024-09-10 | 14.60 | $14.59 | 1.2M |
| 2024-09-09 | 14.60 | $14.05 | 558700 |
| 2024-09-06 | 14.66 | $14.10 | 641949 |
| 2024-09-05 | 14.72 | $14.30 | 206148 |
| 2024-09-04 | 14.77 | $14.39 | 355737 |
| 2024-09-03 | 14.81 | $14.63 | 314495 |
| 2024-08-30 | 14.82 | $14.92 | 218200 |
| 2024-08-29 | 14.81 | $15.00 | 332702 |
| 2024-08-28 | 14.79 | $14.80 | 343940 |
| 2024-08-27 | 14.79 | $14.69 | 228811 |
| 2024-08-26 | 14.80 | $14.81 | 223038 |
| 2024-08-23 | 14.80 | $14.80 | 340600 |
| 2024-08-22 | 14.80 | $14.80 | 240151 |
| 2024-08-21 | 14.80 | $14.87 | 327088 |
| 2024-08-20 | 14.80 | $14.66 | 464500 |
| 2024-08-19 | 14.81 | $14.91 | 1.1M |
| 2024-08-16 | 14.80 | $14.79 | 502602 |
| 2024-08-15 | 14.80 | $14.57 | 408600 |
| 2024-08-14 | 14.83 | $14.42 | 378143 |
| 2024-08-13 | 14.87 | $14.38 | 320146 |
| 2024-08-12 | 14.92 | $14.32 | 573300 |
| 2024-08-09 | 14.98 | $14.25 | 456020 |
| 2024-08-08 | 15.06 | $14.71 | 460600 |
| 2024-08-07 | 15.10 | $14.51 | 567184 |
| 2024-08-06 | 15.16 | $14.62 | 789500 |
| 2024-08-05 | 15.22 | $14.20 | 875400 |
| 2024-08-02 | 15.32 | $14.49 | 892837 |
| 2024-08-01 | 15.41 | $14.95 | 706015 |
| 2024-07-31 | 15.46 | $15.04 | 422000 |
| 2024-07-30 | 15.51 | $15.09 | 538700 |
| 2024-07-29 | 15.55 | $15.18 | 339331 |
| 2024-07-26 | 15.59 | $15.38 | 577227 |
| 2024-07-25 | 15.61 | $15.34 | 233034 |
| 2024-07-24 | 15.64 | $15.29 | 571300 |
| 2024-07-23 | 15.67 | $15.48 | 225855 |
| 2024-07-22 | 15.70 | $15.65 | 192300 |
| 2024-07-19 | 15.70 | $15.80 | 220319 |
| 2024-07-18 | 15.69 | $15.74 | 458707 |
| 2024-07-17 | 15.68 | $15.60 | 284246 |
| 2024-07-16 | 15.69 | $15.66 | 293137 |
| 2024-07-15 | 15.70 | $15.63 | 266227 |
| 2024-07-12 | 15.70 | $15.62 | 221600 |
| 2024-07-11 | 15.71 | $15.60 | 210520 |
| 2024-07-10 | 15.72 | $15.59 | 687301 |
| 2024-07-09 | 15.74 | $15.43 | 429600 |
| 2024-07-08 | 15.77 | $15.59 | 232363 |
| 2024-07-05 | 15.79 | $15.62 | 604600 |
| 2024-07-03 | 15.81 | $15.82 | 275947 |
| 2024-07-02 | 15.81 | $15.85 | 452600 |
| 2024-07-01 | 15.80 | $15.80 | 366400 |
| 2024-06-28 | 15.80 | $15.67 | 419874 |
| 2024-06-27 | 15.81 | $15.68 | 295625 |
| 2024-06-26 | 15.83 | $15.63 | 299207 |
| 2024-06-25 | 15.85 | $15.73 | 275739 |
| 2024-06-24 | 15.86 | $15.89 | 322300 |
| 2024-06-21 | 15.86 | $15.61 | 525100 |
| 2024-06-20 | 15.89 | $15.74 | 485631 |
| 2024-06-18 | 15.90 | $15.66 | 137031 |
| 2024-06-17 | 15.93 | $15.61 | 212200 |
| 2024-06-14 | 15.96 | $15.53 | 403700 |
| 2024-06-13 | 16.00 | $15.79 | 307314 |
| 2024-06-12 | 16.03 | $16.19 | 291522 |
| 2024-06-11 | 16.01 | $16.25 | 284112 |
| 2024-06-10 | 15.98 | $16.20 | 362300 |
| 2024-06-07 | 15.96 | $15.89 | 197600 |
| 2024-06-06 | 15.97 | $16.04 | 191028 |
| 2024-06-05 | 15.96 | $15.87 | 205600 |
| 2024-06-04 | 15.97 | $15.79 | 407915 |
| 2024-06-03 | 15.99 | $15.84 | 368145 |
| 2024-05-31 | 16.01 | $16.11 | 1.2M |
| 2024-05-30 | 16.00 | $15.85 | 398112 |
| 2024-05-29 | 16.01 | $15.85 | 318800 |
| 2024-05-28 | 16.03 | $16.12 | 829606 |
| 2024-05-24 | 16.02 | $15.68 | 499300 |
| 2024-05-23 | 16.05 | $15.82 | 358611 |
| 2024-05-22 | 16.08 | $16.07 | 393931 |
| 2024-05-21 | 16.08 | $16.06 | 332800 |
| 2024-05-20 | 16.08 | $16.23 | 313214 |
| 2024-05-17 | 16.06 | $16.23 | 599100 |
| 2024-05-16 | 16.05 | $15.94 | 549211 |
| 2024-05-15 | 16.06 | $15.89 | 490406 |
| 2024-05-14 | 16.08 | $15.71 | 542186 |
| 2024-05-13 | 16.11 | $15.63 | 514412 |
| 2024-05-10 | 16.17 | $16.02 | 353632 |
| 2024-05-09 | 16.18 | $16.31 | 490655 |
| 2024-05-08 | 16.17 | $16.61 | 823784 |
| 2024-05-07 | 16.12 | $16.59 | 1.0M |
| 2024-05-06 | 16.07 | $16.70 | 759200 |
| 2024-05-03 | 16.00 | $16.39 | 639409 |
| 2024-05-02 | 15.96 | $16.20 | 346726 |
| 2024-05-01 | 15.94 | $15.92 | 303700 |
| 2024-04-30 | 15.94 | $15.95 | 405700 |
| 2024-04-29 | 15.94 | $16.22 | 239481 |
| 2024-04-26 | 15.91 | $16.10 | 599100 |
| 2024-04-25 | 15.89 | $16.09 | 382300 |
| 2024-04-24 | 15.87 | $15.84 | 438012 |
| 2024-04-23 | 15.87 | $15.75 | 566200 |
| 2024-04-22 | 15.89 | $15.63 | 592706 |
| 2024-04-19 | 15.91 | $15.52 | 602939 |
| 2024-04-18 | 15.95 | $15.36 | 1.3M |
| 2024-04-17 | 16.02 | $15.72 | 491427 |
| 2024-04-16 | 16.05 | $15.53 | 328012 |
| 2024-04-15 | 16.10 | $15.73 | 354016 |
| 2024-04-12 | 16.14 | $16.06 | 325400 |
| 2024-04-11 | 16.15 | $16.24 | 363440 |
| 2024-04-10 | 16.14 | $16.49 | 298900 |
| 2024-04-09 | 16.10 | $16.64 | 284707 |
| 2024-04-08 | 16.05 | $16.51 | 322763 |
| 2024-04-05 | 16.00 | $16.66 | 282684 |
| 2024-04-04 | 15.93 | $16.59 | 576913 |
| 2024-04-03 | 15.86 | $16.62 | 304465 |
| 2024-04-02 | 15.78 | $16.49 | 898449 |
| 2024-04-01 | 15.71 | $16.09 | 513500 |
| 2024-03-28 | 15.67 | $15.98 | 461945 |
| 2024-03-27 | 15.63 | $15.84 | 220900 |
| 2024-03-26 | 15.61 | $15.70 | 249200 |
| 2024-03-25 | 15.60 | $15.90 | 359247 |
| 2024-03-22 | 15.57 | $15.69 | 208643 |
| 2024-03-21 | 15.56 | $15.72 | 295700 |
| 2024-03-20 | 15.54 | $15.71 | 417549 |
| 2024-03-19 | 15.52 | $15.77 | 510748 |
| 2024-03-18 | 15.50 | $15.64 | 434291 |
| 2024-03-15 | 15.48 | $15.53 | 583000 |
| 2024-03-14 | 15.48 | $15.47 | 341245 |
| 2024-03-13 | 15.48 | $15.31 | 320964 |
| 2024-03-12 | 15.50 | $15.20 | 786625 |
| 2024-03-11 | 15.53 | $15.59 | 300100 |
| 2024-03-08 | 15.52 | $15.58 | 290227 |
| 2024-03-07 | 15.51 | $15.55 | 404989 |
| 2024-03-06 | 15.51 | $15.44 | 309400 |
| 2024-03-05 | 15.52 | $15.39 | 510528 |
| 2024-03-04 | 15.53 | $15.16 | 628848 |
| 2024-03-01 | 15.57 | $15.07 | 650900 |
| 2024-02-29 | 15.62 | $15.23 | 569722 |
| 2024-02-28 | 15.66 | $15.53 | 626300 |
| 2024-02-27 | 15.68 | $15.50 | 595037 |
| 2024-02-26 | 15.70 | $15.47 | 675500 |
| 2024-02-23 | 15.72 | $15.40 | 459619 |
| 2024-02-22 | 15.76 | $15.42 | 586000 |
| 2024-02-21 | 15.79 | $15.22 | 634500 |
| 2024-02-20 | 15.85 | $14.91 | 1.0M |
| 2024-02-16 | 15.95 | $15.21 | 679343 |
| 2024-02-15 | 16.03 | $15.33 | 763645 |
| 2024-02-14 | 16.10 | $15.88 | 597108 |
| 2024-02-13 | 16.12 | $15.79 | 599700 |
| 2024-02-12 | 16.16 | $15.79 | 1.5M |
| 2024-02-09 | 16.20 | $15.98 | 1.2M |
| 2024-02-08 | 16.22 | $16.02 | 582612 |
| 2024-02-07 | 16.24 | $15.95 | 455853 |
| 2024-02-06 | 16.27 | $16.02 | 323179 |
| 2024-02-05 | 16.30 | $15.96 | 924200 |
| 2024-02-02 | 16.33 | $16.18 | 406900 |
| 2024-02-01 | 16.35 | $16.24 | 530432 |
| 2024-01-31 | 16.36 | $16.40 | 329800 |
| 2024-01-30 | 16.36 | $16.54 | 372000 |
| 2024-01-29 | 16.34 | $16.56 | 311538 |
| 2024-01-26 | 16.32 | $16.58 | 472991 |
| 2024-01-25 | 16.29 | $16.49 | 285914 |
| 2024-01-24 | 16.27 | $16.37 | 308200 |
| 2024-01-23 | 16.26 | $16.44 | 306800 |
| 2024-01-22 | 16.24 | $16.27 | 226537 |
| 2024-01-19 | 16.23 | $16.22 | 343832 |
| 2024-01-18 | 16.23 | $16.14 | 223600 |
| 2024-01-17 | 16.24 | $16.13 | 267000 |
| 2024-01-16 | 16.26 | $16.14 | 308343 |
| 2024-01-12 | 16.27 | $16.35 | 214278 |
| 2024-01-11 | 16.26 | $16.16 | 266805 |
| 2024-01-10 | 16.27 | $16.25 | 807000 |
| 2024-01-09 | 16.27 | $16.25 | 358630 |
| 2024-01-08 | 16.28 | $16.22 | 667000 |
| 2024-01-05 | 16.28 | $16.05 | 519319 |
| 2024-01-04 | 16.31 | $16.01 | 508640 |
| 2024-01-03 | 16.34 | $16.13 | 667080 |
| 2024-01-02 | 16.36 | $15.99 | 496873 |
| 2023-12-29 | 16.40 | $15.96 | 664968 |
| 2023-12-28 | 16.44 | $15.84 | 840700 |
| 2023-12-27 | 16.51 | $16.01 | 885904 |
| 2023-12-26 | 16.56 | $15.80 | 1.4M |
| 2023-12-22 | 16.64 | $16.60 | 479100 |
| 2023-12-21 | 16.64 | $16.65 | 494505 |
| 2023-12-20 | 16.64 | $16.60 | 489000 |
| 2023-12-19 | 16.65 | $16.50 | 555717 |
| 2023-12-18 | 16.66 | $16.39 | 307300 |
| 2023-12-15 | 16.69 | $16.22 | 472349 |
| 2023-12-14 | 16.74 | $16.34 | 585112 |
| 2023-12-13 | 16.79 | $16.01 | 636836 |
| 2023-12-12 | 16.87 | $15.99 | 395600 |
| 2023-12-11 | 16.96 | $16.09 | 478711 |
| 2023-12-08 | 17.05 | $16.30 | 417226 |
| 2023-12-07 | 17.13 | $15.98 | 575764 |
| 2023-12-06 | 17.25 | $15.99 | 1.7M |
| 2023-12-05 | 17.38 | $16.34 | 1.3M |
| 2023-12-04 | 17.49 | $16.97 | 577941 |
| 2023-12-01 | 17.55 | $17.40 | 467300 |
| 2023-11-30 | 17.56 | $17.55 | 989400 |
| 2023-11-29 | 17.57 | $17.70 | 215273 |
| 2023-11-28 | 17.55 | $17.62 | 257717 |
| 2023-11-27 | 17.54 | $17.65 | 293200 |
| 2023-11-24 | 17.53 | $17.69 | 238400 |
| 2023-11-22 | 17.52 | $17.50 | 257700 |
| 2023-11-21 | 17.52 | $17.30 | 287800 |
| 2023-11-20 | 17.54 | $17.48 | 376851 |
| 2023-11-17 | 17.55 | $17.48 | 599600 |
| 2023-11-16 | 17.56 | $17.31 | 825251 |
| 2023-11-15 | 17.58 | $17.32 | 299200 |
| 2023-11-14 | 17.61 | $17.35 | 579600 |
| 2023-11-13 | 17.64 | $17.17 | 321500 |
| 2023-11-10 | 17.69 | $16.94 | 666166 |
| 2023-11-09 | 17.76 | $17.03 | 324840 |
| 2023-11-08 | 17.84 | $17.16 | 806909 |
| 2023-11-07 | 17.91 | $17.97 | 840137 |
| 2023-11-06 | 17.91 | $18.24 | 443700 |
| 2023-11-03 | 17.87 | $18.36 | 707526 |
| 2023-11-02 | 17.82 | $18.30 | 608734 |
| 2023-11-01 | 17.77 | $18.09 | 910666 |
| 2023-10-31 | 17.74 | $18.00 | 714137 |
| 2023-10-30 | 17.71 | $17.72 | 312900 |
| 2023-10-27 | 17.71 | $17.80 | 526115 |
| 2023-10-26 | 17.70 | $17.93 | 614885 |
| 2023-10-25 | 17.67 | $17.95 | 619200 |
| 2023-10-24 | 17.64 | $17.69 | 357700 |
| 2023-10-23 | 17.64 | $17.74 | 479300 |
| 2023-10-20 | 17.63 | $17.84 | 320123 |
| 2023-10-19 | 17.60 | $17.95 | 412142 |
| 2023-10-18 | 17.57 | $17.88 | 200211 |
| 2023-10-17 | 17.54 | $17.89 | 292090 |
| 2023-10-16 | 17.50 | $17.88 | 781515 |
| 2023-10-13 | 17.46 | $17.86 | 416900 |
| 2023-10-12 | 17.42 | $17.67 | 537522 |
| 2023-10-11 | 17.39 | $17.59 | 241741 |
| 2023-10-10 | 17.37 | $17.58 | 581730 |
| 2023-10-09 | 17.34 | $17.55 | 482017 |
| 2023-10-06 | 17.32 | $17.45 | 670914 |
| 2023-10-05 | 17.31 | $17.33 | 237751 |
| 2023-10-04 | 17.31 | $17.13 | 488300 |
| 2023-10-03 | 17.33 | $17.37 | 446700 |
| 2023-10-02 | 17.32 | $17.17 | 535100 |
| 2023-09-29 | 17.34 | $17.23 | 424600 |
| 2023-09-28 | 17.35 | $17.32 | 517430 |
| 2023-09-27 | 17.35 | $17.42 | 873400 |
| 2023-09-26 | 17.35 | $17.22 | 514595 |
| 2023-09-25 | 17.36 | $17.50 | 588331 |
| 2023-09-22 | 17.34 | $17.39 | 315937 |
| 2023-09-21 | 17.34 | $17.38 | 365673 |
| 2023-09-20 | 17.33 | $17.31 | 518015 |
| 2023-09-19 | 17.34 | $17.17 | 417052 |
| 2023-09-18 | 17.35 | $17.47 | 226194 |
| 2023-09-15 | 17.34 | $17.34 | 622938 |
| 2023-09-14 | 17.34 | $17.47 | 333356 |
| 2023-09-13 | 17.33 | $17.30 | 478600 |
| 2023-09-12 | 17.33 | $17.70 | 376214 |
| 2023-09-11 | 17.29 | $17.52 | 278136 |
| 2023-09-08 | 17.27 | $17.64 | 380909 |
| 2023-09-07 | 17.23 | $17.54 | 198166 |
| 2023-09-06 | 17.20 | $17.46 | 236400 |
| 2023-09-05 | 17.17 | $17.54 | 320170 |
| 2023-09-01 | 17.13 | $17.62 | 446638 |
| 2023-08-31 | 17.08 | $17.35 | 299509 |
| 2023-08-30 | 17.05 | $17.19 | 257600 |
| 2023-08-29 | 17.04 | $17.14 | 219803 |
| 2023-08-28 | 17.03 | $17.04 | 197573 |
| 2023-08-25 | 17.03 | $16.91 | 350830 |
| 2023-08-24 | 17.04 | $16.71 | 310435 |
| 2023-08-23 | 17.07 | $16.91 | 276700 |
| 2023-08-22 | 17.09 | $16.93 | 344560 |
| 2023-08-21 | 17.11 | $17.14 | 526700 |
| 2023-08-18 | 17.10 | $17.15 | 623964 |
| 2023-08-17 | 17.10 | $17.13 | 275500 |
| 2023-08-16 | 17.09 | $16.96 | 432929 |
| 2023-08-15 | 17.11 | $16.91 | 305565 |
| 2023-08-14 | 17.13 | $17.01 | 422000 |
| 2023-08-11 | 17.14 | $16.83 | 488420 |
| 2023-08-10 | 17.18 | $16.87 | 1.3M |
| 2023-08-09 | 17.21 | $18.14 | 1.5M |
| 2023-08-08 | 17.11 | $17.90 | 640300 |
| 2023-08-07 | 17.03 | $17.84 | 776171 |
| 2023-08-04 | 16.94 | $17.66 | 448677 |
| 2023-08-03 | 16.86 | $17.58 | 410000 |
| 2023-08-02 | 16.79 | $17.24 | 306370 |
| 2023-08-01 | 16.74 | $17.35 | 921302 |
| 2023-07-31 | 16.68 | $17.74 | 526788 |
| 2023-07-28 | 16.57 | $17.33 | 414185 |
| 2023-07-27 | 16.49 | $17.23 | 441682 |
| 2023-07-26 | 16.41 | $17.21 | 437220 |
| 2023-07-25 | 16.32 | $16.92 | 383700 |
| 2023-07-24 | 16.26 | $16.80 | 542805 |
| 2023-07-21 | 16.20 | $16.63 | 352026 |
| 2023-07-20 | 16.16 | $16.71 | 229034 |
| 2023-07-19 | 16.10 | $16.67 | 352063 |
| 2023-07-18 | 16.04 | $16.47 | 244146 |
| 2023-07-17 | 16.00 | $16.27 | 231400 |
| 2023-07-14 | 15.97 | $16.05 | 266413 |
| 2023-07-13 | 15.96 | $16.35 | 282001 |
| 2023-07-12 | 15.92 | $16.20 | 360155 |
| 2023-07-11 | 15.89 | $16.10 | 383700 |
| 2023-07-10 | 15.86 | $15.89 | 391006 |
| 2023-07-07 | 15.86 | $15.75 | 485800 |
| 2023-07-06 | 15.87 | $15.60 | 420429 |
| 2023-07-05 | 15.90 | $15.79 | 291624 |
| 2023-07-03 | 15.91 | $15.84 | 258100 |
| 2023-06-30 | 15.92 | $15.95 | 290800 |
| 2023-06-29 | 15.92 | $15.85 | 418855 |
| 2023-06-28 | 15.93 | $15.98 | 234300 |
| 2023-06-27 | 15.92 | $15.84 | 224801 |
| 2023-06-26 | 15.93 | $15.85 | 373630 |
| 2023-06-23 | 15.94 | $15.68 | 274632 |
| 2023-06-22 | 15.96 | $15.91 | 249432 |
| 2023-06-21 | 15.97 | $16.05 | 291100 |
| 2023-06-20 | 15.96 | $15.92 | 314404 |
| 2023-06-16 | 15.97 | $15.96 | 521400 |
| 2023-06-15 | 15.97 | $15.94 | 229800 |
| 2023-06-14 | 15.97 | $15.82 | 367548 |
| 2023-06-13 | 15.98 | $15.92 | 416200 |
| 2023-06-12 | 15.99 | $15.96 | 417699 |
| 2023-06-09 | 15.99 | $16.08 | 267515 |
| 2023-06-08 | 15.99 | $16.24 | 437972 |
| 2023-06-07 | 15.96 | $16.33 | 438900 |
| 2023-06-06 | 15.92 | $16.24 | 311407 |
| 2023-06-05 | 15.89 | $16.07 | 359666 |
| 2023-06-02 | 15.87 | $16.02 | 298700 |
| 2023-06-01 | 15.85 | $15.67 | 306731 |
| 2023-05-31 | 15.87 | $15.39 | 362028 |
| 2023-05-30 | 15.92 | $15.54 | 462147 |
| 2023-05-26 | 15.96 | $15.86 | 300881 |
| 2023-05-25 | 15.97 | $15.97 | 419600 |
| 2023-05-24 | 15.97 | $16.40 | 329357 |
| 2023-05-23 | 15.93 | $16.34 | 468372 |
| 2023-05-22 | 15.88 | $16.42 | 598054 |
| 2023-05-19 | 15.83 | $16.40 | 912823 |
| 2023-05-18 | 15.76 | $16.38 | 1.1M |
| 2023-05-17 | 15.70 | $16.14 | 2.0M |
| 2023-05-16 | 15.65 | $14.82 | 452308 |
| 2023-05-15 | 15.74 | $15.13 | 611000 |
| 2023-05-12 | 15.81 | $15.15 | 462333 |
| 2023-05-11 | 15.88 | $15.21 | 559130 |
| 2023-05-10 | 15.95 | $15.90 | 549225 |
| 2023-05-09 | 15.95 | $15.96 | 582049 |
| 2023-05-08 | 15.95 | $15.75 | 540442 |
| 2023-05-05 | 15.97 | $15.60 | 488100 |
| 2023-05-04 | 16.01 | $15.07 | 732609 |
| 2023-05-03 | 16.11 | $15.48 | 514533 |
| 2023-05-02 | 16.17 | $15.41 | 1.1M |
| 2023-05-01 | 16.25 | $16.55 | 501200 |
| 2023-04-28 | 16.22 | $16.54 | 426700 |
| 2023-04-27 | 16.19 | $16.26 | 377463 |
| 2023-04-26 | 16.18 | $16.34 | 523500 |
| 2023-04-25 | 16.16 | $16.49 | 426909 |
| 2023-04-24 | 16.13 | $16.75 | 426745 |
| 2023-04-21 | 16.07 | $16.92 | 390840 |
| 2023-04-20 | 15.98 | $16.55 | 306900 |
| 2023-04-19 | 15.92 | $16.63 | 484637 |
| 2023-04-18 | 15.84 | $16.66 | 362536 |
| 2023-04-17 | 15.75 | $16.46 | 450116 |
| 2023-04-14 | 15.68 | $16.57 | 515700 |
| 2023-04-13 | 15.59 | $16.34 | 655800 |
| 2023-04-12 | 15.51 | $15.91 | 344228 |
| 2023-04-11 | 15.46 | $16.03 | 383200 |
| 2023-04-10 | 15.40 | $15.70 | 456846 |
| 2023-04-06 | 15.37 | $15.64 | 292422 |
| 2023-04-05 | 15.34 | $15.70 | 631242 |
| 2023-04-04 | 15.31 | $16.17 | 361701 |
| 2023-04-03 | 15.22 | $16.13 | 557713 |
| 2023-03-31 | 15.12 | $15.69 | 197219 |
| 2023-03-30 | 15.06 | $15.45 | 396235 |
| 2023-03-29 | 15.02 | $15.47 | 394236 |
| 2023-03-28 | 14.97 | $15.29 | 339812 |
| 2023-03-27 | 14.94 | $15.20 | 427245 |
| 2023-03-24 | 14.91 | $14.79 | 469417 |
| 2023-03-23 | 14.92 | $14.59 | 452308 |
| 2023-03-22 | 14.96 | $14.71 | 330134 |
| 2023-03-21 | 14.98 | $15.03 | 260650 |
| 2023-03-20 | 14.98 | $14.58 | 397100 |
| 2023-03-17 | 15.02 | $14.31 | 886105 |
| 2023-03-16 | 15.10 | $14.36 | 500277 |
| 2023-03-15 | 15.17 | $13.99 | 1.3M |
| 2023-03-14 | 15.30 | $14.36 | 486346 |
| 2023-03-13 | 15.40 | $14.26 | 741721 |
| 2023-03-10 | 15.52 | $14.42 | 872100 |
| 2023-03-09 | 15.63 | $14.83 | 611000 |
| 2023-03-08 | 15.72 | $14.99 | 862878 |
| 2023-03-07 | 15.79 | $15.41 | 667029 |
| 2023-03-06 | 15.83 | $15.84 | 566000 |
| 2023-03-03 | 15.83 | $15.87 | 912200 |
| 2023-03-02 | 15.83 | $15.79 | 716998 |
| 2023-03-01 | 15.83 | $15.57 | 940100 |
| 2023-02-28 | 15.86 | $15.55 | 588015 |
| 2023-02-27 | 15.89 | $15.72 | 577700 |
| 2023-02-24 | 15.91 | $15.43 | 559315 |
| 2023-02-23 | 15.96 | $15.42 | 838458 |
| 2023-02-22 | 16.02 | $15.56 | 673355 |
| 2023-02-21 | 16.07 | $15.45 | 969500 |
| 2023-02-17 | 16.13 | $15.49 | 574500 |
| 2023-02-16 | 16.20 | $15.90 | 494500 |
| 2023-02-15 | 16.23 | $16.00 | 1.0M |
| 2023-02-14 | 16.26 | $16.81 | 1.7M |
| 2023-02-13 | 16.20 | $16.52 | 925200 |
| 2023-02-10 | 16.17 | $16.21 | 997860 |
| 2023-02-09 | 16.16 | $15.89 | 789036 |
| 2023-02-08 | 16.19 | $16.00 | 831279 |
| 2023-02-07 | 16.21 | $15.98 | 941800 |
| 2023-02-06 | 16.23 | $15.60 | 907306 |
| 2023-02-03 | 16.30 | $15.83 | 962615 |
| 2023-02-02 | 16.35 | $15.79 | 1.1M |
| 2023-02-01 | 16.41 | $16.02 | 1.4M |
| 2023-01-31 | 16.45 | $16.28 | 552300 |
| 2023-01-30 | 16.47 | $16.19 | 1.1M |
| 2023-01-27 | 16.50 | $16.44 | 537786 |
| 2023-01-26 | 16.50 | $16.48 | 1.2M |
| 2023-01-25 | 16.51 | $16.38 | 769937 |
| 2023-01-24 | 16.52 | $16.68 | 518400 |
| 2023-01-23 | 16.50 | $16.73 | 563706 |
| 2023-01-20 | 16.48 | $16.36 | 654930 |
| 2023-01-19 | 16.49 | $16.31 | 772064 |
| 2023-01-18 | 16.51 | $16.80 | 792958 |
| 2023-01-17 | 16.48 | $17.01 | 956020 |
| 2023-01-13 | 16.43 | $16.76 | 694724 |
| 2023-01-12 | 16.39 | $16.54 | 654412 |
| 2023-01-11 | 16.38 | $15.71 | 696524 |
| 2023-01-10 | 16.45 | $15.95 | 446100 |
| 2023-01-09 | 16.50 | $16.10 | 860800 |
| 2023-01-06 | 16.54 | $15.47 | 1.2M |
| 2023-01-05 | 16.65 | $15.50 | 894662 |
| 2023-01-04 | 16.77 | $15.50 | 1.4M |
| 2023-01-03 | 16.91 | $15.76 | 2.0M |
| 2022-12-30 | 17.03 | $16.87 | 1.1M |
| 2022-12-29 | 17.04 | $16.54 | 1.5M |
| 2022-12-28 | 17.10 | $16.05 | 1.1M |
| 2022-12-27 | 17.21 | $17.06 | 1.3M |
| 2022-12-23 | 17.22 | $16.85 | 1.0M |
| 2022-12-22 | 17.26 | $16.23 | 1.3M |
| 2022-12-21 | 17.37 | $16.96 | 862812 |
| 2022-12-20 | 17.41 | $16.76 | 1.7M |
| 2022-12-19 | 17.48 | $16.32 | 865625 |
| 2022-12-16 | 17.61 | $16.76 | 1.1M |
| 2022-12-15 | 17.69 | $17.12 | 815221 |
| 2022-12-14 | 17.75 | $17.34 | 1.4M |
| 2022-12-13 | 17.80 | $17.44 | 748747 |
| 2022-12-12 | 17.84 | $17.34 | 762356 |
| 2022-12-09 | 17.89 | $16.87 | 514532 |
| 2022-12-08 | 18.00 | $16.85 | 979600 |
| 2022-12-07 | 18.12 | $17.23 | 636721 |
| 2022-12-06 | 18.21 | $17.34 | 616310 |
| 2022-12-05 | 18.30 | $17.74 | 659700 |
| 2022-12-02 | 18.36 | $18.41 | 356600 |
| 2022-12-01 | 18.35 | $18.45 | 724502 |
| 2022-11-30 | 18.34 | $18.75 | 476600 |
| 2022-11-29 | 18.30 | $18.40 | 307113 |
| 2022-11-28 | 18.29 | $18.20 | 473001 |
| 2022-11-25 | 18.30 | $18.45 | 124944 |
| 2022-11-23 | 18.28 | $18.25 | 526207 |
| 2022-11-22 | 18.29 | $18.41 | 794100 |
| 2022-11-21 | 18.28 | $18.09 | 1.1M |
| 2022-11-18 | 18.29 | $17.94 | 647913 |
| 2022-11-17 | 18.33 | $17.95 | 676530 |
| 2022-11-16 | 18.37 | $18.56 | 542900 |
| 2022-11-15 | 18.35 | $18.96 | 481600 |
| 2022-11-14 | 18.29 | $18.69 | 414800 |
| 2022-11-11 | 18.25 | $18.43 | 345700 |
| 2022-11-10 | 18.23 | $18.03 | 703602 |
| 2022-11-09 | 18.25 | $17.63 | 1.2M |
| 2022-11-08 | 18.31 | $19.78 | 915400 |
| 2022-11-07 | 18.16 | $19.77 | 1.0M |
| 2022-11-04 | 17.99 | $19.42 | 1.0M |
| 2022-11-03 | 17.84 | $19.46 | 622939 |
| 2022-11-02 | 17.67 | $19.00 | 607837 |
| 2022-11-01 | 17.53 | $18.77 | 2.4M |
| 2022-10-31 | 17.40 | $18.37 | 872507 |
| 2022-10-28 | 17.29 | $17.88 | 445402 |
| 2022-10-27 | 17.23 | $17.83 | 645464 |
| 2022-10-26 | 17.17 | $17.79 | 915522 |
| 2022-10-25 | 17.10 | $18.01 | 633136 |
| 2022-10-24 | 17.01 | $17.64 | 473543 |
| 2022-10-21 | 16.94 | $17.63 | 562000 |
| 2022-10-20 | 16.87 | $17.64 | 536110 |
| 2022-10-19 | 16.79 | $17.55 | 585650 |
| 2022-10-18 | 16.71 | $17.20 | 833766 |
| 2022-10-17 | 16.66 | $17.00 | 842000 |
| 2022-10-14 | 16.62 | $17.16 | 599024 |
| 2022-10-13 | 16.56 | $17.50 | 750257 |
| 2022-10-12 | 16.47 | $17.10 | 621142 |
| 2022-10-11 | 16.40 | $17.16 | 548866 |
| 2022-10-10 | 16.32 | $17.19 | 421441 |
| 2022-10-07 | 16.23 | $17.36 | 719411 |
| 2022-10-06 | 16.11 | $17.38 | 558600 |
| 2022-10-05 | 15.97 | $17.10 | 715748 |
| 2022-10-04 | 15.86 | $16.75 | 1.5M |
| 2022-10-03 | 15.76 | $16.23 | 770930 |
| 2022-09-30 | 15.71 | $15.65 | 464522 |
| 2022-09-29 | 15.72 | $15.98 | 513648 |
| 2022-09-28 | 15.69 | $16.06 | 667001 |
| 2022-09-27 | 15.65 | $15.54 | 814601 |
| 2022-09-26 | 15.66 | $14.94 | 1.0M |
| 2022-09-23 | 15.74 | $14.85 | 1.8M |
| 2022-09-22 | 15.83 | $15.53 | 431838 |
| 2022-09-21 | 15.87 | $15.84 | 315800 |
| 2022-09-20 | 15.87 | $16.13 | 427200 |
| 2022-09-19 | 15.84 | $15.92 | 315637 |
| 2022-09-16 | 15.83 | $15.70 | 816400 |
| 2022-09-15 | 15.85 | $16.11 | 547400 |
| 2022-09-14 | 15.82 | $16.29 | 611701 |
| 2022-09-13 | 15.77 | $16.11 | 392300 |
| 2022-09-12 | 15.74 | $16.22 | 431716 |
| 2022-09-09 | 15.68 | $16.16 | 899764 |
| 2022-09-08 | 15.63 | $15.67 | 293415 |
| 2022-09-07 | 15.63 | $15.61 | 393600 |
| 2022-09-06 | 15.63 | $15.97 | 436500 |
| 2022-09-02 | 15.60 | $15.81 | 328097 |
| 2022-09-01 | 15.58 | $15.40 | 861519 |
| 2022-08-31 | 15.59 | $15.77 | 404952 |
| 2022-08-30 | 15.58 | $15.66 | 612000 |
| 2022-08-29 | 15.57 | $16.19 | 618337 |
| 2022-08-26 | 15.50 | $16.25 | 880023 |
| 2022-08-25 | 15.42 | $16.23 | 491443 |
| 2022-08-24 | 15.34 | $16.43 | 491700 |
| 2022-08-23 | 15.22 | $16.30 | 685144 |
| 2022-08-22 | 15.11 | $16.12 | 517955 |
| 2022-08-19 | 15.00 | $15.78 | 588140 |
| 2022-08-18 | 14.92 | $15.69 | 529123 |
| 2022-08-17 | 14.84 | $15.16 | 467326 |
| 2022-08-16 | 14.80 | $14.83 | 696700 |
| 2022-08-15 | 14.80 | $14.91 | 588026 |
| 2022-08-12 | 14.79 | $15.12 | 917200 |
| 2022-08-11 | 14.76 | $14.88 | 1.3M |
| 2022-08-10 | 14.74 | $14.84 | 1.3M |
| 2022-08-09 | 14.73 | $14.71 | 710500 |
| 2022-08-08 | 14.74 | $14.70 | 703500 |
| 2022-08-05 | 14.74 | $14.82 | 522213 |
| 2022-08-04 | 14.73 | $14.61 | 581300 |
| 2022-08-03 | 14.74 | $15.02 | 1.1M |
| 2022-08-02 | 14.71 | $15.18 | 503012 |
| 2022-08-01 | 14.66 | $15.07 | 585400 |
| 2022-07-29 | 14.62 | $15.58 | 666973 |
| 2022-07-28 | 14.52 | $15.62 | 530130 |
| 2022-07-27 | 14.41 | $15.34 | 542312 |
| 2022-07-26 | 14.31 | $15.12 | 685700 |
| 2022-07-25 | 14.22 | $14.66 | 570365 |
| 2022-07-22 | 14.18 | $14.21 | 199238 |
| 2022-07-21 | 14.17 | $14.33 | 302120 |
| 2022-07-20 | 14.16 | $14.61 | 327019 |
| 2022-07-19 | 14.11 | $14.45 | 400800 |
| 2022-07-18 | 14.07 | $14.20 | 305516 |
| 2022-07-15 | 14.06 | $13.88 | 293300 |
| 2022-07-14 | 14.08 | $13.45 | 328000 |
| 2022-07-13 | 14.14 | $13.62 | 265014 |
| 2022-07-12 | 14.20 | $13.42 | 364340 |
| 2022-07-11 | 14.28 | $13.82 | 389442 |
| 2022-07-08 | 14.33 | $13.91 | 927400 |
| 2022-07-07 | 14.37 | $13.96 | 393503 |
| 2022-07-06 | 14.42 | $13.23 | 631300 |
| 2022-07-05 | 14.54 | $13.63 | 554632 |
| 2022-07-01 | 14.64 | $14.24 | 531700 |
| 2022-06-30 | 14.68 | $13.69 | 532837 |
| 2022-06-29 | 14.78 | $13.88 | 504900 |
| 2022-06-28 | 14.88 | $14.45 | 563600 |
| 2022-06-27 | 14.92 | $14.14 | 514165 |
| 2022-06-24 | 15.00 | $13.48 | 576809 |
| 2022-06-23 | 15.16 | $13.24 | 1.1M |
| 2022-06-22 | 15.37 | $13.67 | 933508 |
| 2022-06-21 | 15.54 | $14.66 | 585200 |
| 2022-06-17 | 15.64 | $13.97 | 1.3M |
| 2022-06-16 | 15.81 | $14.46 | 1.2M |
| 2022-06-15 | 15.96 | $15.36 | 563404 |
| 2022-06-14 | 16.02 | $15.44 | 1.1M |
| 2022-06-13 | 16.08 | $15.89 | 1.3M |
| 2022-06-10 | 16.10 | $16.68 | 657924 |
| 2022-06-09 | 16.04 | $16.74 | 645564 |
| 2022-06-08 | 15.96 | $17.23 | 1.3M |
| 2022-06-07 | 15.83 | $16.60 | 1.4M |
| 2022-06-06 | 15.75 | $16.63 | 1.7M |
| 2022-06-03 | 15.66 | $16.46 | 3.1M |
| 2022-06-02 | 15.57 | $16.44 | 605604 |
| 2022-06-01 | 15.48 | $16.59 | 444041 |
| 2022-05-31 | 15.36 | $16.12 | 615030 |
| 2022-05-27 | 15.28 | $16.05 | 626400 |
| 2022-05-26 | 15.20 | $15.84 | 746100 |
| 2022-05-25 | 15.14 | $15.52 | 627430 |
| 2022-05-24 | 15.10 | $15.24 | 328850 |
| 2022-05-23 | 15.08 | $15.25 | 606925 |
| 2022-05-20 | 15.06 | $14.98 | 466372 |
| 2022-05-19 | 15.07 | $14.91 | 362084 |
| 2022-05-18 | 15.09 | $15.11 | 374712 |
| 2022-05-17 | 15.09 | $15.40 | 362333 |
| 2022-05-16 | 15.06 | $15.15 | 332338 |
| 2022-05-13 | 15.05 | $14.97 | 399437 |
| 2022-05-12 | 15.05 | $14.72 | 897700 |
| 2022-05-11 | 15.09 | $14.99 | 1.2M |
| 2022-05-10 | 15.10 | $14.83 | 1.0M |
| 2022-05-09 | 15.13 | $14.63 | 1.3M |
| 2022-05-06 | 15.18 | $15.39 | 618012 |
| 2022-05-05 | 15.16 | $15.58 | 610000 |
| 2022-05-04 | 15.11 | $15.80 | 683025 |
| 2022-05-03 | 15.04 | $15.47 | 1.1M |
| 2022-05-02 | 14.99 | $15.86 | 914200 |
| 2022-04-29 | 14.90 | $15.84 | 613500 |
| 2022-04-28 | 14.81 | $16.03 | 618959 |
| 2022-04-27 | 14.68 | $15.72 | 1.1M |
| 2022-04-26 | 14.57 | $15.22 | 1.1M |
| 2022-04-25 | 14.50 | $14.66 | 1.1M |
| 2022-04-22 | 14.48 | $14.83 | 566720 |
| 2022-04-21 | 14.44 | $14.96 | 649934 |
| 2022-04-20 | 14.39 | $15.41 | 514385 |
| 2022-04-19 | 14.28 | $15.30 | 674697 |
| 2022-04-18 | 14.17 | $15.63 | 998853 |
| 2022-04-14 | 14.02 | $15.26 | 546800 |
| 2022-04-13 | 13.89 | $15.21 | 821093 |
| 2022-04-12 | 13.75 | $15.05 | 682046 |
| 2022-04-11 | 13.62 | $15.00 | 840600 |
| 2022-04-08 | 13.47 | $14.95 | 952555 |
| 2022-04-07 | 13.31 | $14.37 | 624300 |
| 2022-04-06 | 13.20 | $14.27 | 538437 |
| 2022-04-05 | 13.09 | $14.13 | 819511 |
| 2022-04-04 | 12.98 | $14.35 | 2.2M |
| 2022-04-01 | 12.84 | $13.58 | 357800 |
| 2022-03-31 | 12.76 | $13.46 | 464635 |
| 2022-03-30 | 12.68 | $13.37 | 332048 |
| 2022-03-29 | 12.61 | $13.54 | 889142 |
| 2022-03-28 | 12.51 | $13.43 | 977838 |
| 2022-03-25 | 12.42 | $13.45 | 1.3M |
| 2022-03-24 | 12.31 | $13.20 | 994767 |
| 2022-03-23 | 12.22 | $12.90 | 389500 |
| 2022-03-22 | 12.14 | $12.67 | 553500 |
| 2022-03-21 | 12.09 | $12.53 | 1.0M |
| 2022-03-18 | 12.04 | $12.07 | 931204 |
| 2022-03-17 | 12.04 | $12.01 | 812406 |
| 2022-03-16 | 12.04 | $11.55 | 652504 |
| 2022-03-15 | 12.09 | $11.59 | 941429 |
| 2022-03-14 | 12.15 | $11.81 | 1.2M |
| 2022-03-11 | 12.18 | $12.44 | 703155 |
| 2022-03-10 | 12.15 | $12.95 | 1.6M |
| 2022-03-09 | 12.07 | $12.47 | 645400 |
| 2022-03-08 | 12.03 | $12.57 | 1.4M |
| 2022-03-07 | 11.97 | $12.50 | 1.1M |
| 2022-03-04 | 11.92 | $12.40 | 603199 |
| 2022-03-03 | 11.86 | $12.37 | 399100 |
| 2022-03-02 | 11.81 | $12.41 | 768363 |
| 2022-03-01 | 11.75 | $12.18 | 646233 |
| 2022-02-28 | 11.70 | $12.03 | 611500 |
| 2022-02-25 | 11.67 | $12.10 | 523500 |
| 2022-02-24 | 11.62 | $11.62 | 912044 |
| 2022-02-23 | 11.62 | $11.45 | 495600 |
| 2022-02-22 | 11.64 | $11.61 | 547500 |
| 2022-02-18 | 11.64 | $11.55 | 166637 |
| 2022-02-17 | 11.65 | $11.65 | 176800 |
| 2022-02-16 | 11.65 | $11.71 | 246953 |
| 2022-02-15 | 11.65 | $11.65 | 314500 |
| 2022-02-14 | 11.65 | $11.83 | 439294 |
| 2022-02-11 | 11.63 | $12.05 | 380803 |
| 2022-02-10 | 11.58 | $11.83 | 386904 |
| 2022-02-09 | 11.56 | $11.96 | 256200 |
| 2022-02-08 | 11.52 | $11.82 | 441300 |
| 2022-02-07 | 11.48 | $11.95 | 229700 |
| 2022-02-04 | 11.43 | $12.05 | 294600 |
| 2022-02-03 | 11.37 | $12.09 | 604910 |
| 2022-02-02 | 11.29 | $11.99 | 406629 |
| 2022-02-01 | 11.22 | $11.81 | 466400 |
| 2022-01-31 | 11.16 | $11.41 | 372600 |
| 2022-01-28 | 11.13 | $11.19 | 174100 |
| 2022-01-27 | 11.13 | $11.18 | 504900 |
| 2022-01-26 | 11.12 | $11.03 | 301500 |
| 2022-01-25 | 11.13 | $11.31 | 226031 |
| 2022-01-24 | 11.11 | $10.99 | 1.1M |
| 2022-01-21 | 11.12 | $10.97 | 448400 |
| 2022-01-20 | 11.14 | $11.17 | 247200 |
| 2022-01-19 | 11.14 | $11.26 | 430500 |
| 2022-01-18 | 11.12 | $11.60 | 416955 |
| 2022-01-14 | 11.07 | $11.71 | 156614 |
| 2022-01-13 | 11.01 | $11.62 | 310000 |
| 2022-01-12 | 10.94 | $11.97 | 532819 |
| 2022-01-11 | 10.83 | $11.67 | 529900 |
| 2022-01-10 | 10.75 | $11.30 | 360067 |
| 2022-01-07 | 10.69 | $11.17 | 487319 |
| 2022-01-06 | 10.64 | $10.80 | 456800 |
| 2022-01-05 | 10.62 | $10.63 | 370900 |
| 2022-01-04 | 10.62 | $10.86 | 236039 |
| 2022-01-03 | 10.59 | $10.69 | 312000 |
| 2021-12-31 | 10.58 | $10.33 | 396600 |
| 2021-12-30 | 10.61 | $10.35 | 178157 |
| 2021-12-29 | 10.64 | $10.52 | 219800 |
| 2021-12-28 | 10.65 | $10.61 | 258400 |
| 2021-12-27 | 10.65 | $10.69 | 221526 |
| 2021-12-23 | 10.65 | $10.43 | 213618 |
| 2021-12-22 | 10.67 | $10.59 | 326832 |
| 2021-12-21 | 10.68 | $10.51 | 309900 |
| 2021-12-20 | 10.70 | $10.10 | 324405 |
| 2021-12-17 | 10.76 | $9.96 | 493500 |
| 2021-12-16 | 10.85 | $10.08 | 362028 |
| 2021-12-15 | 10.93 | $10.06 | 606836 |
| 2021-12-14 | 11.02 | $10.11 | 716300 |
| 2021-12-13 | 11.11 | $10.09 | 599411 |
| 2021-12-10 | 11.22 | $10.41 | 372000 |
| 2021-12-09 | 11.31 | $10.69 | 402200 |
| 2021-12-08 | 11.37 | $10.91 | 176300 |
| 2021-12-07 | 11.42 | $10.95 | 453900 |
| 2021-12-06 | 11.47 | $10.87 | 323900 |
| 2021-12-03 | 11.53 | $10.82 | 351714 |
| 2021-12-02 | 11.61 | $11.00 | 238000 |
| 2021-12-01 | 11.67 | $10.75 | 416539 |
| 2021-11-30 | 11.77 | $11.18 | 695400 |
| 2021-11-29 | 11.83 | $11.44 | 249741 |
| 2021-11-26 | 11.88 | $11.58 | 274700 |
| 2021-11-24 | 11.91 | $11.98 | 229600 |
| 2021-11-23 | 11.90 | $11.90 | 292212 |
| 2021-11-22 | 11.90 | $11.62 | 490721 |
| 2021-11-19 | 11.93 | $11.31 | 453300 |
| 2021-11-18 | 11.99 | $11.72 | 144600 |
| 2021-11-17 | 12.02 | $11.70 | 357700 |
| 2021-11-16 | 12.06 | $12.00 | 743200 |
| 2021-11-15 | 12.06 | $11.84 | 553900 |
| 2021-11-12 | 12.08 | $11.66 | 181100 |
| 2021-11-11 | 12.13 | $11.84 | 385217 |
| 2021-11-10 | 12.16 | $11.65 | 571317 |
| 2021-11-09 | 12.21 | $12.22 | 437810 |
| 2021-11-08 | 12.21 | $12.22 | 245712 |
| 2021-11-05 | 12.21 | $12.16 | 189200 |
| 2021-11-04 | 12.22 | $12.11 | 404800 |
| 2021-11-03 | 12.23 | $12.37 | 265622 |
| 2021-11-02 | 12.21 | $12.40 | 594941 |
| 2021-11-01 | 12.19 | $12.63 | 534695 |
| 2021-10-29 | 12.15 | $12.51 | 242800 |
| 2021-10-28 | 12.11 | $12.50 | 233623 |
| 2021-10-27 | 12.07 | $12.11 | 321426 |
| 2021-10-26 | 12.07 | $12.16 | 176425 |
| 2021-10-25 | 12.06 | $12.27 | 221404 |
| 2021-10-22 | 12.03 | $12.17 | 344949 |
| 2021-10-21 | 12.02 | $11.99 | 379600 |
| 2021-10-20 | 12.02 | $12.29 | 221138 |
| 2021-10-19 | 11.99 | $12.22 | 420247 |
| 2021-10-18 | 11.97 | $12.25 | 463200 |
| 2021-10-15 | 11.94 | $12.25 | 331400 |
| 2021-10-14 | 11.91 | $12.50 | 380100 |
| 2021-10-13 | 11.85 | $12.22 | 210700 |
| 2021-10-12 | 11.81 | $12.25 | 329500 |
| 2021-10-11 | 11.76 | $12.43 | 460049 |
| 2021-10-08 | 11.69 | $12.53 | 223400 |
| 2021-10-07 | 11.60 | $12.46 | 196106 |
| 2021-10-06 | 11.51 | $12.34 | 472121 |
| 2021-10-05 | 11.42 | $12.32 | 316000 |
| 2021-10-04 | 11.33 | $12.35 | 363700 |
| 2021-10-01 | 11.22 | $12.07 | 264132 |
| 2021-09-30 | 11.13 | $12.05 | 767500 |
| 2021-09-29 | 11.04 | $11.75 | 569088 |
| 2021-09-28 | 10.96 | $11.57 | 665728 |
| 2021-09-27 | 10.90 | $11.36 | 861700 |
| 2021-09-24 | 10.85 | $11.22 | 235805 |
| 2021-09-23 | 10.81 | $11.13 | 387900 |
| 2021-09-22 | 10.77 | $11.24 | 341100 |
| 2021-09-21 | 10.72 | $11.00 | 206700 |
| 2021-09-20 | 10.70 | $10.72 | 340862 |
| 2021-09-17 | 10.69 | $11.05 | 1.0M |
| 2021-09-16 | 10.66 | $11.07 | 215749 |
| 2021-09-15 | 10.61 | $11.16 | 672300 |
| 2021-09-14 | 10.55 | $10.97 | 406801 |
| 2021-09-13 | 10.51 | $11.00 | 385711 |
| 2021-09-10 | 10.46 | $10.60 | 322900 |
| 2021-09-09 | 10.44 | $10.54 | 678400 |
| 2021-09-08 | 10.43 | $11.02 | 175000 |
| 2021-09-07 | 10.37 | $10.93 | 300418 |
| 2021-09-03 | 10.31 | $11.03 | 618776 |
| 2021-09-02 | 10.24 | $10.92 | 1.2M |
| 2021-09-01 | 10.17 | $10.29 | 402228 |
| 2021-08-31 | 10.15 | $10.00 | 107004 |
| 2021-08-30 | 10.17 | $9.97 | 114600 |
| 2021-08-27 | 10.19 | $10.03 | 354319 |
| 2021-08-26 | 10.21 | $9.88 | 126700 |
| 2021-08-25 | 10.24 | $9.94 | 243132 |
| 2021-08-24 | 10.27 | $10.04 | 369700 |
| 2021-08-23 | 10.30 | $10.19 | 336324 |
| 2021-08-20 | 10.31 | $10.00 | 261300 |
| 2021-08-19 | 10.34 | $9.83 | 505055 |
| 2021-08-18 | 10.39 | $9.86 | 224300 |
| 2021-08-17 | 10.45 | $9.95 | 279500 |
| 2021-08-16 | 10.50 | $10.00 | 602700 |
| 2021-08-13 | 10.56 | $10.36 | 246500 |
| 2021-08-12 | 10.58 | $10.49 | 210800 |
| 2021-08-11 | 10.59 | $10.75 | 381300 |
| 2021-08-10 | 10.57 | $10.74 | 272503 |
| 2021-08-09 | 10.55 | $10.64 | 215513 |
| 2021-08-06 | 10.54 | $10.63 | 108622 |
| 2021-08-05 | 10.53 | $10.57 | 254600 |
| 2021-08-04 | 10.53 | $10.40 | 374941 |
| 2021-08-03 | 10.54 | $10.67 | 177434 |
| 2021-08-02 | 10.53 | $10.76 | 268479 |
| 2021-07-30 | 10.50 | $10.65 | 205639 |
| 2021-07-29 | 10.49 | $10.83 | 341000 |
| 2021-07-28 | 10.45 | $10.70 | 300116 |
| 2021-07-27 | 10.42 | $10.68 | 533200 |
| 2021-07-26 | 10.40 | $10.56 | 103325 |
| 2021-07-23 | 10.38 | $10.44 | 120933 |
| 2021-07-22 | 10.37 | $10.43 | 114600 |
| 2021-07-21 | 10.37 | $10.47 | 362327 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
14.07
2026-07-17
Close Price
$14.31
Vol: 295242
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
10.08
Average
14.68
Maximum
18.67
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.07 | $14.31 | 295242 |
| 2026-07-16 | 14.04 | $14.30 | 224203 |
| 2026-07-15 | 14.01 | $14.25 | 219331 |
| 2026-07-14 | 13.98 | $14.33 | 342164 |
| 2026-07-13 | 13.94 | $14.31 | 395304 |
| 2026-07-10 | 13.90 | $13.81 | 129049 |
| 2026-07-09 | 13.91 | $13.83 | 223100 |
| 2026-07-08 | 13.92 | $14.17 | 443300 |
| 2026-07-07 | 13.89 | $14.00 | 185702 |
| 2026-07-06 | 13.88 | $13.54 | 471710 |
| 2026-07-02 | 13.91 | $13.79 | 299494 |
| 2026-07-01 | 13.92 | $13.68 | 222750 |
| 2026-06-30 | 13.94 | $13.97 | 350500 |
| 2026-06-29 | 13.93 | $13.97 | 190900 |
| 2026-06-26 | 13.92 | $14.10 | 246106 |
| 2026-06-25 | 13.89 | $13.95 | 300429 |
| 2026-06-24 | 13.88 | $14.16 | 284023 |
| 2026-06-23 | 13.84 | $14.18 | 322900 |
| 2026-06-22 | 13.80 | $13.86 | 279908 |
| 2026-06-18 | 13.79 | $14.01 | 655823 |
| 2026-06-17 | 13.76 | $13.81 | 203900 |
| 2026-06-16 | 13.75 | $13.74 | 233437 |
| 2026-06-15 | 13.76 | $13.63 | 374300 |
| 2026-06-12 | 13.77 | $13.97 | 271700 |
| 2026-06-11 | 13.76 | $13.82 | 266600 |
| 2026-06-10 | 13.75 | $13.80 | 365322 |
| 2026-06-09 | 13.75 | $13.70 | 649305 |
| 2026-06-08 | 13.75 | $13.85 | 472589 |
| 2026-06-05 | 13.74 | $13.89 | 436016 |
| 2026-06-04 | 13.72 | $13.88 | 241100 |
| 2026-06-03 | 13.70 | $13.92 | 299100 |
| 2026-06-02 | 13.67 | $13.60 | 444600 |
| 2026-06-01 | 13.68 | $13.66 | 346925 |
| 2026-05-29 | 13.69 | $13.56 | 302406 |
| 2026-05-28 | 13.71 | $13.31 | 486255 |
| 2026-05-27 | 13.75 | $13.28 | 618300 |
| 2026-05-26 | 13.81 | $13.72 | 448748 |
| 2026-05-22 | 13.82 | $13.82 | 180800 |
| 2026-05-21 | 13.83 | $13.90 | 237300 |
| 2026-05-20 | 13.83 | $13.93 | 359734 |
| 2026-05-19 | 13.83 | $14.16 | 268300 |
| 2026-05-18 | 13.81 | $14.06 | 270200 |
| 2026-05-15 | 13.79 | $14.01 | 267904 |
| 2026-05-14 | 13.78 | $13.78 | 488400 |
| 2026-05-13 | 13.79 | $13.55 | 251100 |
| 2026-05-12 | 13.83 | $13.52 | 468429 |
| 2026-05-11 | 13.86 | $13.38 | 579629 |
| 2026-05-08 | 13.92 | $13.30 | 538034 |
| 2026-05-07 | 13.98 | $13.37 | 988000 |
| 2026-05-06 | 14.04 | $13.57 | 558700 |
| 2026-05-05 | 14.08 | $13.69 | 624226 |
| 2026-05-04 | 14.12 | $14.24 | 293738 |
| 2026-05-01 | 14.10 | $14.24 | 225411 |
| 2026-04-30 | 14.09 | $14.32 | 341637 |
| 2026-04-29 | 14.07 | $14.28 | 220710 |
| 2026-04-28 | 14.06 | $14.11 | 341345 |
| 2026-04-27 | 14.07 | $14.31 | 256555 |
| 2026-04-24 | 14.06 | $14.19 | 186106 |
| 2026-04-23 | 14.08 | $14.36 | 241800 |
| 2026-04-22 | 14.08 | $14.19 | 183400 |
| 2026-04-21 | 14.10 | $14.00 | 257600 |
| 2026-04-20 | 14.14 | $13.77 | 271909 |
| 2026-04-17 | 14.21 | $13.67 | 647386 |
| 2026-04-16 | 14.30 | $13.90 | 411962 |
| 2026-04-15 | 14.38 | $13.63 | 284549 |
| 2026-04-14 | 14.49 | $13.50 | 617143 |
| 2026-04-13 | 14.62 | $13.90 | 833985 |
| 2026-04-10 | 14.72 | $14.08 | 200243 |
| 2026-04-09 | 14.80 | $14.03 | 386500 |
| 2026-04-08 | 14.90 | $14.19 | 435000 |
| 2026-04-07 | 14.99 | $14.41 | 452400 |
| 2026-04-06 | 15.06 | $14.46 | 516400 |
| 2026-04-02 | 15.13 | $14.65 | 631300 |
| 2026-04-01 | 15.19 | $14.69 | 632722 |
| 2026-03-31 | 15.24 | $15.12 | 466339 |
| 2026-03-30 | 15.26 | $15.26 | 304756 |
| 2026-03-27 | 15.25 | $15.15 | 537624 |
| 2026-03-26 | 15.26 | $15.32 | 297722 |
| 2026-03-25 | 15.25 | $15.21 | 303613 |
| 2026-03-24 | 15.25 | $15.22 | 297932 |
| 2026-03-23 | 15.25 | $14.98 | 541142 |
| 2026-03-20 | 15.28 | $15.29 | 582100 |
| 2026-03-19 | 15.27 | $15.36 | 648094 |
| 2026-03-18 | 15.25 | $15.31 | 426200 |
| 2026-03-17 | 15.24 | $15.34 | 443116 |
| 2026-03-16 | 15.22 | $15.43 | 366544 |
| 2026-03-13 | 15.19 | $15.39 | 271433 |
| 2026-03-12 | 15.17 | $15.30 | 294549 |
| 2026-03-11 | 15.15 | $15.33 | 445731 |
| 2026-03-10 | 15.13 | $15.12 | 596400 |
| 2026-03-09 | 15.13 | $15.29 | 399859 |
| 2026-03-06 | 15.11 | $15.19 | 790545 |
| 2026-03-05 | 15.10 | $15.44 | 929068 |
| 2026-03-04 | 15.06 | $15.12 | 292801 |
| 2026-03-03 | 15.06 | $14.95 | 769300 |
| 2026-03-02 | 15.06 | $15.23 | 590720 |
| 2026-02-27 | 15.04 | $15.10 | 348399 |
| 2026-02-26 | 15.03 | $14.84 | 393800 |
| 2026-02-25 | 15.05 | $15.00 | 368200 |
| 2026-02-24 | 15.05 | $15.23 | 706524 |
| 2026-02-23 | 15.02 | $14.86 | 350569 |
| 2026-02-20 | 15.03 | $15.07 | 539500 |
| 2026-02-19 | 15.02 | $15.10 | 443700 |
| 2026-02-18 | 15.00 | $14.84 | 743741 |
| 2026-02-17 | 15.00 | $15.25 | 580752 |
| 2026-02-13 | 14.96 | $15.20 | 356043 |
| 2026-02-12 | 14.92 | $15.11 | 369100 |
| 2026-02-11 | 14.88 | $15.20 | 424021 |
| 2026-02-10 | 14.83 | $15.15 | 287633 |
| 2026-02-09 | 14.78 | $15.13 | 382725 |
| 2026-02-06 | 14.72 | $15.00 | 362700 |
| 2026-02-05 | 14.67 | $14.88 | 303420 |
| 2026-02-04 | 14.63 | $14.98 | 249616 |
| 2026-02-03 | 14.56 | $14.79 | 399177 |
| 2026-02-02 | 14.51 | $14.53 | 468049 |
| 2026-01-30 | 14.48 | $14.77 | 406700 |
| 2026-01-29 | 14.42 | $14.99 | 358300 |
| 2026-01-28 | 14.33 | $14.99 | 602035 |
| 2026-01-27 | 14.24 | $14.75 | 159407 |
| 2026-01-26 | 14.16 | $14.59 | 247317 |
| 2026-01-23 | 14.09 | $14.62 | 308300 |
| 2026-01-22 | 14.01 | $14.69 | 396106 |
| 2026-01-21 | 13.92 | $14.63 | 519804 |
| 2026-01-20 | 13.83 | $14.24 | 487208 |
| 2026-01-16 | 13.77 | $14.09 | 224359 |
| 2026-01-15 | 13.73 | $14.15 | 295776 |
| 2026-01-14 | 13.67 | $14.20 | 200754 |
| 2026-01-13 | 13.62 | $14.19 | 313227 |
| 2026-01-12 | 13.56 | $14.03 | 405405 |
| 2026-01-09 | 13.52 | $13.74 | 190600 |
| 2026-01-08 | 13.52 | $13.74 | 366711 |
| 2026-01-07 | 13.51 | $13.38 | 316042 |
| 2026-01-06 | 13.55 | $13.34 | 301618 |
| 2026-01-05 | 13.60 | $13.45 | 335980 |
| 2026-01-02 | 13.64 | $13.51 | 324405 |
| 2025-12-31 | 13.68 | $13.29 | 541413 |
| 2025-12-30 | 13.75 | $13.53 | 348547 |
| 2025-12-29 | 13.79 | $13.43 | 352700 |
| 2025-12-26 | 13.85 | $13.35 | 253945 |
| 2025-12-24 | 13.92 | $13.40 | 166400 |
| 2025-12-23 | 13.99 | $13.58 | 350400 |
| 2025-12-22 | 14.04 | $13.50 | 411400 |
| 2025-12-19 | 14.10 | $13.40 | 830900 |
| 2025-12-18 | 14.17 | $13.61 | 512900 |
| 2025-12-17 | 14.22 | $13.75 | 631400 |
| 2025-12-16 | 14.26 | $13.50 | 600806 |
| 2025-12-15 | 14.32 | $14.10 | 827873 |
| 2025-12-12 | 14.32 | $14.57 | 341553 |
| 2025-12-11 | 14.28 | $14.50 | 563400 |
| 2025-12-10 | 14.23 | $14.60 | 248073 |
| 2025-12-09 | 14.18 | $14.61 | 353617 |
| 2025-12-08 | 14.11 | $14.45 | 258518 |
| 2025-12-05 | 14.06 | $14.73 | 413500 |
| 2025-12-04 | 13.97 | $14.52 | 428064 |
| 2025-12-03 | 13.90 | $14.38 | 534600 |
| 2025-12-02 | 13.83 | $14.03 | 429753 |
| 2025-12-01 | 13.80 | $14.26 | 751200 |
| 2025-11-28 | 13.73 | $14.03 | 94200 |
| 2025-11-26 | 13.69 | $13.97 | 440800 |
| 2025-11-25 | 13.64 | $13.75 | 346427 |
| 2025-11-24 | 13.62 | $13.88 | 318396 |
| 2025-11-21 | 13.57 | $13.95 | 473800 |
| 2025-11-20 | 13.52 | $13.70 | 580502 |
| 2025-11-19 | 13.49 | $13.64 | 367300 |
| 2025-11-18 | 13.46 | $13.69 | 342821 |
| 2025-11-17 | 13.42 | $13.58 | 386734 |
| 2025-11-14 | 13.38 | $13.74 | 383517 |
| 2025-11-13 | 13.33 | $13.66 | 724840 |
| 2025-11-12 | 13.28 | $13.76 | 437700 |
| 2025-11-11 | 13.21 | $13.65 | 1.0M |
| 2025-11-10 | 13.14 | $13.50 | 432637 |
| 2025-11-07 | 13.09 | $13.31 | 440200 |
| 2025-11-06 | 13.05 | $13.15 | 424233 |
| 2025-11-05 | 13.03 | $13.34 | 528035 |
| 2025-11-04 | 12.99 | $13.34 | 485104 |
| 2025-11-03 | 12.95 | $13.10 | 2.4M |
| 2025-10-31 | 12.93 | $13.19 | 212448 |
| 2025-10-30 | 12.91 | $13.18 | 241600 |
| 2025-10-29 | 12.89 | $13.08 | 241227 |
| 2025-10-28 | 12.87 | $13.03 | 277218 |
| 2025-10-27 | 12.87 | $13.13 | 256539 |
| 2025-10-24 | 12.85 | $12.95 | 212768 |
| 2025-10-23 | 12.85 | $13.10 | 254865 |
| 2025-10-22 | 12.84 | $12.85 | 323505 |
| 2025-10-21 | 12.86 | $12.77 | 343344 |
| 2025-10-20 | 12.89 | $12.62 | 420412 |
| 2025-10-17 | 12.93 | $12.56 | 441500 |
| 2025-10-16 | 12.98 | $12.48 | 370012 |
| 2025-10-15 | 13.03 | $12.50 | 257802 |
| 2025-10-14 | 13.09 | $12.42 | 771700 |
| 2025-10-13 | 13.16 | $12.65 | 338940 |
| 2025-10-10 | 13.21 | $12.69 | 612800 |
| 2025-10-09 | 13.25 | $13.16 | 551936 |
| 2025-10-08 | 13.25 | $13.37 | 365300 |
| 2025-10-07 | 13.22 | $13.51 | 241993 |
| 2025-10-06 | 13.17 | $13.52 | 489633 |
| 2025-10-03 | 13.11 | $13.34 | 260291 |
| 2025-10-02 | 13.06 | $13.15 | 220131 |
| 2025-10-01 | 13.02 | $13.26 | 256456 |
| 2025-09-30 | 12.97 | $13.14 | 376314 |
| 2025-09-29 | 12.93 | $13.26 | 439758 |
| 2025-09-26 | 12.87 | $13.37 | 447533 |
| 2025-09-25 | 12.79 | $13.27 | 378200 |
| 2025-09-24 | 12.72 | $13.31 | 727617 |
| 2025-09-23 | 12.63 | $13.21 | 423565 |
| 2025-09-22 | 12.56 | $12.92 | 445910 |
| 2025-09-19 | 12.51 | $12.95 | 705800 |
| 2025-09-18 | 12.45 | $12.96 | 354520 |
| 2025-09-17 | 12.38 | $12.98 | 502234 |
| 2025-09-16 | 12.31 | $12.83 | 443507 |
| 2025-09-15 | 12.25 | $12.59 | 699300 |
| 2025-09-12 | 12.21 | $12.53 | 341100 |
| 2025-09-11 | 12.18 | $12.58 | 464559 |
| 2025-09-10 | 12.14 | $12.32 | 587171 |
| 2025-09-09 | 12.12 | $12.12 | 298150 |
| 2025-09-08 | 12.13 | $11.92 | 901755 |
| 2025-09-05 | 12.15 | $11.95 | 501500 |
| 2025-09-04 | 12.18 | $12.15 | 469956 |
| 2025-09-03 | 12.18 | $12.13 | 522000 |
| 2025-09-02 | 12.20 | $12.20 | 357600 |
| 2025-08-29 | 12.20 | $12.16 | 1.5M |
| 2025-08-28 | 12.22 | $12.21 | 572703 |
| 2025-08-27 | 12.23 | $12.07 | 628600 |
| 2025-08-26 | 12.25 | $12.12 | 564148 |
| 2025-08-25 | 12.27 | $12.30 | 503203 |
| 2025-08-22 | 12.28 | $12.35 | 256233 |
| 2025-08-21 | 12.28 | $12.13 | 313126 |
| 2025-08-20 | 12.31 | $12.05 | 401134 |
| 2025-08-19 | 12.34 | $11.92 | 343000 |
| 2025-08-18 | 12.38 | $11.95 | 565750 |
| 2025-08-15 | 12.43 | $12.28 | 438417 |
| 2025-08-14 | 12.44 | $12.45 | 555438 |
| 2025-08-13 | 12.43 | $12.65 | 532700 |
| 2025-08-12 | 12.41 | $12.36 | 446052 |
| 2025-08-11 | 12.42 | $12.06 | 397563 |
| 2025-08-08 | 12.46 | $12.20 | 474848 |
| 2025-08-07 | 12.49 | $12.25 | 562305 |
| 2025-08-06 | 12.52 | $12.72 | 567649 |
| 2025-08-05 | 12.52 | $12.74 | 505266 |
| 2025-08-04 | 12.51 | $12.60 | 442100 |
| 2025-08-01 | 12.52 | $12.56 | 811954 |
| 2025-07-31 | 12.53 | $12.53 | 528240 |
| 2025-07-30 | 12.55 | $12.52 | 394600 |
| 2025-07-29 | 12.58 | $12.57 | 385630 |
| 2025-07-28 | 12.60 | $12.49 | 402800 |
| 2025-07-25 | 12.63 | $12.36 | 437956 |
| 2025-07-24 | 12.68 | $12.29 | 525410 |
| 2025-07-23 | 12.73 | $12.33 | 577479 |
| 2025-07-22 | 12.79 | $12.11 | 547013 |
| 2025-07-21 | 12.87 | $12.00 | 741400 |
| 2025-07-18 | 12.97 | $12.18 | 1.2M |
| 2025-07-17 | 13.05 | $12.38 | 1.4M |
| 2025-07-16 | 13.12 | $12.87 | 452300 |
| 2025-07-15 | 13.15 | $12.95 | 423581 |
| 2025-07-14 | 13.17 | $13.13 | 1.1M |
| 2025-07-11 | 13.18 | $13.31 | 270034 |
| 2025-07-10 | 13.18 | $13.28 | 258000 |
| 2025-07-09 | 13.18 | $13.27 | 230939 |
| 2025-07-08 | 13.18 | $13.41 | 429300 |
| 2025-07-07 | 13.17 | $13.20 | 515101 |
| 2025-07-03 | 13.19 | $13.17 | 411900 |
| 2025-07-02 | 13.20 | $13.11 | 990025 |
| 2025-07-01 | 13.23 | $13.14 | 332854 |
| 2025-06-30 | 13.25 | $13.08 | 258900 |
| 2025-06-27 | 13.29 | $13.05 | 302100 |
| 2025-06-26 | 13.33 | $12.90 | 706420 |
| 2025-06-25 | 13.38 | $12.78 | 753400 |
| 2025-06-24 | 13.45 | $12.95 | 747600 |
| 2025-06-23 | 13.51 | $12.95 | 615173 |
| 2025-06-20 | 13.57 | $13.21 | 753645 |
| 2025-06-18 | 13.60 | $13.19 | 530226 |
| 2025-06-17 | 13.64 | $13.37 | 609499 |
| 2025-06-16 | 13.66 | $13.48 | 773846 |
| 2025-06-13 | 13.68 | $13.92 | 707274 |
| 2025-06-12 | 13.65 | $13.92 | 155735 |
| 2025-06-11 | 13.62 | $13.87 | 310900 |
| 2025-06-10 | 13.59 | $13.73 | 269568 |
| 2025-06-09 | 13.58 | $13.68 | 180813 |
| 2025-06-06 | 13.58 | $13.67 | 281656 |
| 2025-06-05 | 13.57 | $13.55 | 188000 |
| 2025-06-04 | 13.58 | $13.57 | 245300 |
| 2025-06-03 | 13.59 | $13.76 | 218600 |
| 2025-06-02 | 13.58 | $13.53 | 250700 |
| 2025-05-30 | 13.60 | $13.35 | 290649 |
| 2025-05-29 | 13.64 | $13.54 | 295452 |
| 2025-05-28 | 13.66 | $13.49 | 346800 |
| 2025-05-27 | 13.69 | $13.56 | 274400 |
| 2025-05-23 | 13.73 | $13.49 | 225341 |
| 2025-05-22 | 13.77 | $13.47 | 289353 |
| 2025-05-21 | 13.82 | $13.49 | 327700 |
| 2025-05-20 | 13.87 | $13.63 | 293136 |
| 2025-05-19 | 13.91 | $13.60 | 272580 |
| 2025-05-16 | 13.96 | $13.64 | 411400 |
| 2025-05-15 | 14.01 | $13.75 | 294376 |
| 2025-05-14 | 14.06 | $13.81 | 437900 |
| 2025-05-13 | 14.09 | $13.94 | 347700 |
| 2025-05-12 | 14.12 | $13.90 | 451642 |
| 2025-05-09 | 14.15 | $13.71 | 321923 |
| 2025-05-08 | 14.20 | $13.55 | 387379 |
| 2025-05-07 | 14.26 | $13.63 | 799230 |
| 2025-05-06 | 14.32 | $14.01 | 641514 |
| 2025-05-05 | 14.34 | $14.25 | 289626 |
| 2025-05-02 | 14.33 | $14.54 | 238326 |
| 2025-05-01 | 14.30 | $14.38 | 205356 |
| 2025-04-30 | 14.28 | $14.11 | 408641 |
| 2025-04-29 | 14.30 | $14.42 | 179400 |
| 2025-04-28 | 14.30 | $14.60 | 190100 |
| 2025-04-25 | 14.27 | $14.47 | 114710 |
| 2025-04-24 | 14.27 | $14.41 | 183423 |
| 2025-04-23 | 14.28 | $14.47 | 193400 |
| 2025-04-22 | 14.28 | $14.47 | 205836 |
| 2025-04-21 | 14.29 | $14.32 | 214300 |
| 2025-04-17 | 14.31 | $14.63 | 237405 |
| 2025-04-16 | 14.31 | $14.22 | 369400 |
| 2025-04-15 | 14.36 | $14.03 | 261744 |
| 2025-04-14 | 14.43 | $13.98 | 675625 |
| 2025-04-11 | 14.51 | $14.01 | 508600 |
| 2025-04-10 | 14.59 | $13.69 | 295939 |
| 2025-04-09 | 14.70 | $14.25 | 727057 |
| 2025-04-08 | 14.77 | $13.11 | 705700 |
| 2025-04-07 | 14.96 | $13.52 | 855239 |
| 2025-04-04 | 15.11 | $13.97 | 1.5M |
| 2025-04-03 | 15.22 | $14.91 | 475602 |
| 2025-04-02 | 15.24 | $15.36 | 211661 |
| 2025-04-01 | 15.22 | $15.31 | 121528 |
| 2025-03-31 | 15.19 | $15.27 | 211400 |
| 2025-03-28 | 15.17 | $15.23 | 217936 |
| 2025-03-27 | 15.15 | $15.29 | 256214 |
| 2025-03-26 | 15.12 | $15.35 | 223394 |
| 2025-03-25 | 15.09 | $15.25 | 172900 |
| 2025-03-24 | 15.06 | $15.32 | 223000 |
| 2025-03-21 | 15.03 | $15.27 | 390204 |
| 2025-03-20 | 15.00 | $15.34 | 157600 |
| 2025-03-19 | 14.96 | $15.35 | 599909 |
| 2025-03-18 | 14.92 | $15.18 | 196500 |
| 2025-03-17 | 14.90 | $15.10 | 319145 |
| 2025-03-14 | 14.88 | $15.02 | 298600 |
| 2025-03-13 | 14.88 | $14.85 | 256402 |
| 2025-03-12 | 14.89 | $15.20 | 587101 |
| 2025-03-11 | 14.86 | $14.97 | 517519 |
| 2025-03-10 | 14.86 | $14.63 | 531600 |
| 2025-03-07 | 14.89 | $14.75 | 362800 |
| 2025-03-06 | 14.91 | $14.68 | 391981 |
| 2025-03-05 | 14.94 | $14.62 | 446200 |
| 2025-03-04 | 14.98 | $14.52 | 636814 |
| 2025-03-03 | 15.02 | $14.57 | 602044 |
| 2025-02-28 | 15.06 | $14.96 | 813700 |
| 2025-02-27 | 15.06 | $15.17 | 744860 |
| 2025-02-26 | 15.04 | $15.16 | 964247 |
| 2025-02-25 | 15.02 | $15.11 | 951571 |
| 2025-02-24 | 15.01 | $14.94 | 591532 |
| 2025-02-21 | 15.01 | $14.94 | 445022 |
| 2025-02-20 | 15.01 | $15.21 | 438143 |
| 2025-02-19 | 14.99 | $15.33 | 968901 |
| 2025-02-18 | 14.96 | $14.97 | 459558 |
| 2025-02-14 | 14.96 | $15.13 | 332035 |
| 2025-02-13 | 14.95 | $15.12 | 284400 |
| 2025-02-12 | 14.94 | $15.01 | 240100 |
| 2025-02-11 | 14.95 | $15.17 | 295100 |
| 2025-02-10 | 14.94 | $15.14 | 527000 |
| 2025-02-07 | 14.93 | $14.77 | 252504 |
| 2025-02-06 | 14.96 | $14.76 | 593399 |
| 2025-02-05 | 14.98 | $14.90 | 380100 |
| 2025-02-04 | 14.99 | $14.95 | 603000 |
| 2025-02-03 | 15.00 | $14.67 | 441611 |
| 2025-01-31 | 15.03 | $14.48 | 462459 |
| 2025-01-30 | 15.08 | $14.76 | 178950 |
| 2025-01-29 | 15.10 | $14.76 | 420499 |
| 2025-01-28 | 15.12 | $14.81 | 370799 |
| 2025-01-27 | 15.13 | $14.92 | 405716 |
| 2025-01-24 | 15.12 | $15.24 | 389400 |
| 2025-01-23 | 15.08 | $15.33 | 378900 |
| 2025-01-22 | 15.03 | $15.28 | 188900 |
| 2025-01-21 | 14.97 | $15.50 | 319600 |
| 2025-01-17 | 14.89 | $15.59 | 347327 |
| 2025-01-16 | 14.79 | $15.51 | 237209 |
| 2025-01-15 | 14.69 | $15.39 | 323176 |
| 2025-01-14 | 14.60 | $15.16 | 294700 |
| 2025-01-13 | 14.52 | $15.28 | 454613 |
| 2025-01-10 | 14.44 | $15.01 | 566045 |
| 2025-01-08 | 14.37 | $14.62 | 340900 |
| 2025-01-07 | 14.34 | $14.49 | 479830 |
| 2025-01-06 | 14.33 | $14.56 | 346562 |
| 2025-01-03 | 14.31 | $14.56 | 906926 |
| 2025-01-02 | 14.30 | $14.63 | 1.1M |
| 2024-12-31 | 14.28 | $14.60 | 435100 |
| 2024-12-30 | 14.27 | $14.35 | 778100 |
| 2024-12-27 | 14.29 | $14.15 | 605412 |
| 2024-12-26 | 14.33 | $14.15 | 413209 |
| 2024-12-24 | 14.38 | $14.22 | 226900 |
| 2024-12-23 | 14.43 | $14.11 | 579800 |
| 2024-12-20 | 14.50 | $14.00 | 807835 |
| 2024-12-19 | 14.58 | $13.86 | 586895 |
| 2024-12-18 | 14.68 | $13.93 | 746100 |
| 2024-12-17 | 14.79 | $14.09 | 2.3M |
| 2024-12-16 | 14.88 | $14.18 | 1.2M |
| 2024-12-13 | 14.96 | $14.54 | 747998 |
| 2024-12-12 | 15.02 | $14.61 | 630362 |
| 2024-12-11 | 15.07 | $14.52 | 953451 |
| 2024-12-10 | 15.14 | $14.46 | 881200 |
| 2024-12-09 | 15.21 | $14.73 | 413776 |
| 2024-12-06 | 15.26 | $14.68 | 717603 |
| 2024-12-05 | 15.31 | $15.08 | 234500 |
| 2024-12-04 | 15.33 | $15.13 | 773900 |
| 2024-12-03 | 15.34 | $15.52 | 431328 |
| 2024-12-02 | 15.32 | $15.57 | 329525 |
| 2024-11-29 | 15.28 | $15.52 | 144642 |
| 2024-11-27 | 15.25 | $15.39 | 446670 |
| 2024-11-26 | 15.22 | $15.35 | 541400 |
| 2024-11-25 | 15.20 | $15.38 | 374800 |
| 2024-11-22 | 15.17 | $15.56 | 550500 |
| 2024-11-21 | 15.11 | $15.35 | 634629 |
| 2024-11-20 | 15.08 | $15.15 | 265572 |
| 2024-11-19 | 15.07 | $15.05 | 433147 |
| 2024-11-18 | 15.06 | $15.17 | 313000 |
| 2024-11-15 | 15.05 | $15.22 | 353200 |
| 2024-11-14 | 15.02 | $15.34 | 431116 |
| 2024-11-13 | 14.99 | $15.15 | 383532 |
| 2024-11-12 | 14.97 | $15.06 | 363237 |
| 2024-11-11 | 14.96 | $14.97 | 816449 |
| 2024-11-08 | 14.95 | $14.99 | 741927 |
| 2024-11-07 | 14.95 | $15.42 | 639500 |
| 2024-11-06 | 14.91 | $15.12 | 887906 |
| 2024-11-05 | 14.89 | $14.91 | 602524 |
| 2024-11-04 | 14.90 | $14.94 | 337146 |
| 2024-11-01 | 14.90 | $14.87 | 324615 |
| 2024-10-31 | 14.91 | $14.76 | 162242 |
| 2024-10-30 | 14.94 | $14.74 | 173700 |
| 2024-10-29 | 14.97 | $14.65 | 407500 |
| 2024-10-28 | 15.01 | $14.67 | 543228 |
| 2024-10-25 | 15.05 | $14.92 | 332154 |
| 2024-10-24 | 15.07 | $15.11 | 332900 |
| 2024-10-23 | 15.07 | $14.98 | 341600 |
| 2024-10-22 | 15.08 | $15.01 | 204800 |
| 2024-10-21 | 15.08 | $14.97 | 246905 |
| 2024-10-18 | 15.09 | $14.96 | 299000 |
| 2024-10-17 | 15.10 | $15.09 | 209400 |
| 2024-10-16 | 15.10 | $14.91 | 270573 |
| 2024-10-15 | 15.12 | $14.86 | 354900 |
| 2024-10-14 | 15.14 | $15.07 | 445043 |
| 2024-10-11 | 15.14 | $15.24 | 358925 |
| 2024-10-10 | 15.12 | $15.21 | 186110 |
| 2024-10-09 | 15.10 | $15.17 | 221142 |
| 2024-10-08 | 15.09 | $15.12 | 294243 |
| 2024-10-07 | 15.07 | $15.36 | 617036 |
| 2024-10-04 | 15.03 | $15.35 | 292808 |
| 2024-10-03 | 14.98 | $15.22 | 194028 |
| 2024-10-02 | 14.94 | $15.16 | 155011 |
| 2024-10-01 | 14.90 | $15.14 | 326327 |
| 2024-09-30 | 14.86 | $15.10 | 343600 |
| 2024-09-27 | 14.83 | $15.00 | 254400 |
| 2024-09-26 | 14.80 | $14.81 | 595134 |
| 2024-09-25 | 14.79 | $14.92 | 453756 |
| 2024-09-24 | 14.77 | $14.93 | 262161 |
| 2024-09-23 | 14.75 | $14.99 | 256400 |
| 2024-09-20 | 14.72 | $14.94 | 785127 |
| 2024-09-19 | 14.70 | $15.00 | 263564 |
| 2024-09-18 | 14.67 | $14.95 | 241300 |
| 2024-09-17 | 14.64 | $14.94 | 320700 |
| 2024-09-16 | 14.61 | $14.89 | 266800 |
| 2024-09-13 | 14.59 | $14.64 | 295338 |
| 2024-09-12 | 14.59 | $14.79 | 244000 |
| 2024-09-11 | 14.58 | $14.65 | 396442 |
| 2024-09-10 | 14.58 | $14.59 | 1.2M |
| 2024-09-09 | 14.58 | $14.05 | 558700 |
| 2024-09-06 | 14.63 | $14.10 | 641949 |
| 2024-09-05 | 14.68 | $14.30 | 206148 |
| 2024-09-04 | 14.72 | $14.39 | 355737 |
| 2024-09-03 | 14.75 | $14.63 | 314495 |
| 2024-08-30 | 14.75 | $14.92 | 218200 |
| 2024-08-29 | 14.72 | $15.00 | 332702 |
| 2024-08-28 | 14.68 | $14.80 | 343940 |
| 2024-08-27 | 14.67 | $14.69 | 228811 |
| 2024-08-26 | 14.67 | $14.81 | 223038 |
| 2024-08-23 | 14.65 | $14.80 | 340600 |
| 2024-08-22 | 14.64 | $14.80 | 240151 |
| 2024-08-21 | 14.64 | $14.87 | 327088 |
| 2024-08-20 | 14.63 | $14.66 | 464500 |
| 2024-08-19 | 14.64 | $14.91 | 1.1M |
| 2024-08-16 | 14.63 | $14.79 | 502602 |
| 2024-08-15 | 14.64 | $14.57 | 408600 |
| 2024-08-14 | 14.68 | $14.42 | 378143 |
| 2024-08-13 | 14.73 | $14.38 | 320146 |
| 2024-08-12 | 14.80 | $14.32 | 573300 |
| 2024-08-09 | 14.88 | $14.25 | 456020 |
| 2024-08-08 | 14.97 | $14.71 | 460600 |
| 2024-08-07 | 15.02 | $14.51 | 567184 |
| 2024-08-06 | 15.09 | $14.62 | 789500 |
| 2024-08-05 | 15.16 | $14.20 | 875400 |
| 2024-08-02 | 15.27 | $14.49 | 892837 |
| 2024-08-01 | 15.37 | $14.95 | 706015 |
| 2024-07-31 | 15.42 | $15.04 | 422000 |
| 2024-07-30 | 15.47 | $15.09 | 538700 |
| 2024-07-29 | 15.52 | $15.18 | 339331 |
| 2024-07-26 | 15.56 | $15.38 | 577227 |
| 2024-07-25 | 15.58 | $15.34 | 233034 |
| 2024-07-24 | 15.61 | $15.29 | 571300 |
| 2024-07-23 | 15.64 | $15.48 | 225855 |
| 2024-07-22 | 15.66 | $15.65 | 192300 |
| 2024-07-19 | 15.67 | $15.80 | 220319 |
| 2024-07-18 | 15.65 | $15.74 | 458707 |
| 2024-07-17 | 15.65 | $15.60 | 284246 |
| 2024-07-16 | 15.65 | $15.66 | 293137 |
| 2024-07-15 | 15.65 | $15.63 | 266227 |
| 2024-07-12 | 15.66 | $15.62 | 221600 |
| 2024-07-11 | 15.67 | $15.60 | 210520 |
| 2024-07-10 | 15.68 | $15.59 | 687301 |
| 2024-07-09 | 15.70 | $15.43 | 429600 |
| 2024-07-08 | 15.73 | $15.59 | 232363 |
| 2024-07-05 | 15.75 | $15.62 | 604600 |
| 2024-07-03 | 15.77 | $15.82 | 275947 |
| 2024-07-02 | 15.77 | $15.85 | 452600 |
| 2024-07-01 | 15.77 | $15.80 | 366400 |
| 2024-06-28 | 15.77 | $15.67 | 419874 |
| 2024-06-27 | 15.79 | $15.68 | 295625 |
| 2024-06-26 | 15.80 | $15.63 | 299207 |
| 2024-06-25 | 15.83 | $15.73 | 275739 |
| 2024-06-24 | 15.84 | $15.89 | 322300 |
| 2024-06-21 | 15.84 | $15.61 | 525100 |
| 2024-06-20 | 15.87 | $15.74 | 485631 |
| 2024-06-18 | 15.88 | $15.66 | 137031 |
| 2024-06-17 | 15.91 | $15.61 | 212200 |
| 2024-06-14 | 15.94 | $15.53 | 403700 |
| 2024-06-13 | 15.99 | $15.79 | 307314 |
| 2024-06-12 | 16.01 | $16.19 | 291522 |
| 2024-06-11 | 15.99 | $16.25 | 284112 |
| 2024-06-10 | 15.96 | $16.20 | 362300 |
| 2024-06-07 | 15.93 | $15.89 | 197600 |
| 2024-06-06 | 15.94 | $16.04 | 191028 |
| 2024-06-05 | 15.93 | $15.87 | 205600 |
| 2024-06-04 | 15.95 | $15.79 | 407915 |
| 2024-06-03 | 15.97 | $15.84 | 368145 |
| 2024-05-31 | 16.00 | $16.11 | 1.2M |
| 2024-05-30 | 15.99 | $15.85 | 398112 |
| 2024-05-29 | 16.02 | $15.85 | 318800 |
| 2024-05-28 | 16.04 | $16.12 | 829606 |
| 2024-05-24 | 16.04 | $15.68 | 499300 |
| 2024-05-23 | 16.08 | $15.82 | 358611 |
| 2024-05-22 | 16.11 | $16.07 | 393931 |
| 2024-05-21 | 16.12 | $16.06 | 332800 |
| 2024-05-20 | 16.13 | $16.23 | 313214 |
| 2024-05-17 | 16.11 | $16.23 | 599100 |
| 2024-05-16 | 16.09 | $15.94 | 549211 |
| 2024-05-15 | 16.10 | $15.89 | 490406 |
| 2024-05-14 | 16.11 | $15.71 | 542186 |
| 2024-05-13 | 16.14 | $15.63 | 514412 |
| 2024-05-10 | 16.18 | $16.02 | 353632 |
| 2024-05-09 | 16.18 | $16.31 | 490655 |
| 2024-05-08 | 16.15 | $16.61 | 823784 |
| 2024-05-07 | 16.09 | $16.59 | 1.0M |
| 2024-05-06 | 16.04 | $16.70 | 759200 |
| 2024-05-03 | 15.97 | $16.39 | 639409 |
| 2024-05-02 | 15.93 | $16.20 | 346726 |
| 2024-05-01 | 15.92 | $15.92 | 303700 |
| 2024-04-30 | 15.93 | $15.95 | 405700 |
| 2024-04-29 | 15.94 | $16.22 | 239481 |
| 2024-04-26 | 15.93 | $16.10 | 599100 |
| 2024-04-25 | 15.93 | $16.09 | 382300 |
| 2024-04-24 | 15.92 | $15.84 | 438012 |
| 2024-04-23 | 15.95 | $15.75 | 566200 |
| 2024-04-22 | 15.98 | $15.63 | 592706 |
| 2024-04-19 | 16.02 | $15.52 | 602939 |
| 2024-04-18 | 16.07 | $15.36 | 1.3M |
| 2024-04-17 | 16.14 | $15.72 | 491427 |
| 2024-04-16 | 16.18 | $15.53 | 328012 |
| 2024-04-15 | 16.23 | $15.73 | 354016 |
| 2024-04-12 | 16.27 | $16.06 | 325400 |
| 2024-04-11 | 16.27 | $16.24 | 363440 |
| 2024-04-10 | 16.24 | $16.49 | 298900 |
| 2024-04-09 | 16.19 | $16.64 | 284707 |
| 2024-04-08 | 16.12 | $16.51 | 322763 |
| 2024-04-05 | 16.06 | $16.66 | 282684 |
| 2024-04-04 | 15.98 | $16.59 | 576913 |
| 2024-04-03 | 15.90 | $16.62 | 304465 |
| 2024-04-02 | 15.81 | $16.49 | 898449 |
| 2024-04-01 | 15.72 | $16.09 | 513500 |
| 2024-03-28 | 15.67 | $15.98 | 461945 |
| 2024-03-27 | 15.63 | $15.84 | 220900 |
| 2024-03-26 | 15.60 | $15.70 | 249200 |
| 2024-03-25 | 15.58 | $15.90 | 359247 |
| 2024-03-22 | 15.54 | $15.69 | 208643 |
| 2024-03-21 | 15.52 | $15.72 | 295700 |
| 2024-03-20 | 15.49 | $15.71 | 417549 |
| 2024-03-19 | 15.46 | $15.77 | 510748 |
| 2024-03-18 | 15.43 | $15.64 | 434291 |
| 2024-03-15 | 15.40 | $15.53 | 583000 |
| 2024-03-14 | 15.38 | $15.47 | 341245 |
| 2024-03-13 | 15.37 | $15.31 | 320964 |
| 2024-03-12 | 15.38 | $15.20 | 786625 |
| 2024-03-11 | 15.40 | $15.59 | 300100 |
| 2024-03-08 | 15.39 | $15.58 | 290227 |
| 2024-03-07 | 15.38 | $15.55 | 404989 |
| 2024-03-06 | 15.37 | $15.44 | 309400 |
| 2024-03-05 | 15.38 | $15.39 | 510528 |
| 2024-03-04 | 15.39 | $15.16 | 628848 |
| 2024-03-01 | 15.43 | $15.07 | 650900 |
| 2024-02-29 | 15.49 | $15.23 | 569722 |
| 2024-02-28 | 15.54 | $15.53 | 626300 |
| 2024-02-27 | 15.56 | $15.50 | 595037 |
| 2024-02-26 | 15.59 | $15.47 | 675500 |
| 2024-02-23 | 15.63 | $15.40 | 459619 |
| 2024-02-22 | 15.68 | $15.42 | 586000 |
| 2024-02-21 | 15.73 | $15.22 | 634500 |
| 2024-02-20 | 15.81 | $14.91 | 1.0M |
| 2024-02-16 | 15.92 | $15.21 | 679343 |
| 2024-02-15 | 16.01 | $15.33 | 763645 |
| 2024-02-14 | 16.09 | $15.88 | 597108 |
| 2024-02-13 | 16.12 | $15.79 | 599700 |
| 2024-02-12 | 16.16 | $15.79 | 1.5M |
| 2024-02-09 | 16.21 | $15.98 | 1.2M |
| 2024-02-08 | 16.23 | $16.02 | 582612 |
| 2024-02-07 | 16.26 | $15.95 | 455853 |
| 2024-02-06 | 16.29 | $16.02 | 323179 |
| 2024-02-05 | 16.31 | $15.96 | 924200 |
| 2024-02-02 | 16.35 | $16.18 | 406900 |
| 2024-02-01 | 16.36 | $16.24 | 530432 |
| 2024-01-31 | 16.36 | $16.40 | 329800 |
| 2024-01-30 | 16.35 | $16.54 | 372000 |
| 2024-01-29 | 16.32 | $16.56 | 311538 |
| 2024-01-26 | 16.29 | $16.58 | 472991 |
| 2024-01-25 | 16.25 | $16.49 | 285914 |
| 2024-01-24 | 16.21 | $16.37 | 308200 |
| 2024-01-23 | 16.19 | $16.44 | 306800 |
| 2024-01-22 | 16.16 | $16.27 | 226537 |
| 2024-01-19 | 16.16 | $16.22 | 343832 |
| 2024-01-18 | 16.15 | $16.14 | 223600 |
| 2024-01-17 | 16.16 | $16.13 | 267000 |
| 2024-01-16 | 16.17 | $16.14 | 308343 |
| 2024-01-12 | 16.17 | $16.35 | 214278 |
| 2024-01-11 | 16.16 | $16.16 | 266805 |
| 2024-01-10 | 16.16 | $16.25 | 807000 |
| 2024-01-09 | 16.15 | $16.25 | 358630 |
| 2024-01-08 | 16.15 | $16.22 | 667000 |
| 2024-01-05 | 16.14 | $16.05 | 519319 |
| 2024-01-04 | 16.16 | $16.01 | 508640 |
| 2024-01-03 | 16.17 | $16.13 | 667080 |
| 2024-01-02 | 16.18 | $15.99 | 496873 |
| 2023-12-29 | 16.21 | $15.96 | 664968 |
| 2023-12-28 | 16.25 | $15.84 | 840700 |
| 2023-12-27 | 16.31 | $16.01 | 885904 |
| 2023-12-26 | 16.36 | $15.80 | 1.4M |
| 2023-12-22 | 16.44 | $16.60 | 479100 |
| 2023-12-21 | 16.45 | $16.65 | 494505 |
| 2023-12-20 | 16.46 | $16.60 | 489000 |
| 2023-12-19 | 16.48 | $16.50 | 555717 |
| 2023-12-18 | 16.51 | $16.39 | 307300 |
| 2023-12-15 | 16.56 | $16.22 | 472349 |
| 2023-12-14 | 16.62 | $16.34 | 585112 |
| 2023-12-13 | 16.69 | $16.01 | 636836 |
| 2023-12-12 | 16.78 | $15.99 | 395600 |
| 2023-12-11 | 16.89 | $16.09 | 478711 |
| 2023-12-08 | 16.99 | $16.30 | 417226 |
| 2023-12-07 | 17.08 | $15.98 | 575764 |
| 2023-12-06 | 17.20 | $15.99 | 1.7M |
| 2023-12-05 | 17.33 | $16.34 | 1.3M |
| 2023-12-04 | 17.43 | $16.97 | 577941 |
| 2023-12-01 | 17.48 | $17.40 | 467300 |
| 2023-11-30 | 17.50 | $17.55 | 989400 |
| 2023-11-29 | 17.50 | $17.70 | 215273 |
| 2023-11-28 | 17.49 | $17.62 | 257717 |
| 2023-11-27 | 17.49 | $17.65 | 293200 |
| 2023-11-24 | 17.49 | $17.69 | 238400 |
| 2023-11-22 | 17.48 | $17.50 | 257700 |
| 2023-11-21 | 17.49 | $17.30 | 287800 |
| 2023-11-20 | 17.53 | $17.48 | 376851 |
| 2023-11-17 | 17.55 | $17.48 | 599600 |
| 2023-11-16 | 17.57 | $17.31 | 825251 |
| 2023-11-15 | 17.61 | $17.32 | 299200 |
| 2023-11-14 | 17.65 | $17.35 | 579600 |
| 2023-11-13 | 17.69 | $17.17 | 321500 |
| 2023-11-10 | 17.75 | $16.94 | 666166 |
| 2023-11-09 | 17.84 | $17.03 | 324840 |
| 2023-11-08 | 17.92 | $17.16 | 806909 |
| 2023-11-07 | 17.99 | $17.97 | 840137 |
| 2023-11-06 | 17.99 | $18.24 | 443700 |
| 2023-11-03 | 17.95 | $18.36 | 707526 |
| 2023-11-02 | 17.90 | $18.30 | 608734 |
| 2023-11-01 | 17.85 | $18.09 | 910666 |
| 2023-10-31 | 17.81 | $18.00 | 714137 |
| 2023-10-30 | 17.78 | $17.72 | 312900 |
| 2023-10-27 | 17.78 | $17.80 | 526115 |
| 2023-10-26 | 17.76 | $17.93 | 614885 |
| 2023-10-25 | 17.73 | $17.95 | 619200 |
| 2023-10-24 | 17.70 | $17.69 | 357700 |
| 2023-10-23 | 17.68 | $17.74 | 479300 |
| 2023-10-20 | 17.66 | $17.84 | 320123 |
| 2023-10-19 | 17.63 | $17.95 | 412142 |
| 2023-10-18 | 17.59 | $17.88 | 200211 |
| 2023-10-17 | 17.55 | $17.89 | 292090 |
| 2023-10-16 | 17.51 | $17.88 | 781515 |
| 2023-10-13 | 17.46 | $17.86 | 416900 |
| 2023-10-12 | 17.42 | $17.67 | 537522 |
| 2023-10-11 | 17.39 | $17.59 | 241741 |
| 2023-10-10 | 17.36 | $17.58 | 581730 |
| 2023-10-09 | 17.34 | $17.55 | 482017 |
| 2023-10-06 | 17.33 | $17.45 | 670914 |
| 2023-10-05 | 17.32 | $17.33 | 237751 |
| 2023-10-04 | 17.32 | $17.13 | 488300 |
| 2023-10-03 | 17.35 | $17.37 | 446700 |
| 2023-10-02 | 17.35 | $17.17 | 535100 |
| 2023-09-29 | 17.38 | $17.23 | 424600 |
| 2023-09-28 | 17.40 | $17.32 | 517430 |
| 2023-09-27 | 17.41 | $17.42 | 873400 |
| 2023-09-26 | 17.40 | $17.22 | 514595 |
| 2023-09-25 | 17.42 | $17.50 | 588331 |
| 2023-09-22 | 17.41 | $17.39 | 315937 |
| 2023-09-21 | 17.41 | $17.38 | 365673 |
| 2023-09-20 | 17.40 | $17.31 | 518015 |
| 2023-09-19 | 17.40 | $17.17 | 417052 |
| 2023-09-18 | 17.41 | $17.47 | 226194 |
| 2023-09-15 | 17.39 | $17.34 | 622938 |
| 2023-09-14 | 17.39 | $17.47 | 333356 |
| 2023-09-13 | 17.36 | $17.30 | 478600 |
| 2023-09-12 | 17.36 | $17.70 | 376214 |
| 2023-09-11 | 17.31 | $17.52 | 278136 |
| 2023-09-08 | 17.27 | $17.64 | 380909 |
| 2023-09-07 | 17.22 | $17.54 | 198166 |
| 2023-09-06 | 17.19 | $17.46 | 236400 |
| 2023-09-05 | 17.16 | $17.54 | 320170 |
| 2023-09-01 | 17.12 | $17.62 | 446638 |
| 2023-08-31 | 17.08 | $17.35 | 299509 |
| 2023-08-30 | 17.07 | $17.19 | 257600 |
| 2023-08-29 | 17.07 | $17.14 | 219803 |
| 2023-08-28 | 17.08 | $17.04 | 197573 |
| 2023-08-25 | 17.10 | $16.91 | 350830 |
| 2023-08-24 | 17.13 | $16.71 | 310435 |
| 2023-08-23 | 17.19 | $16.91 | 276700 |
| 2023-08-22 | 17.22 | $16.93 | 344560 |
| 2023-08-21 | 17.26 | $17.14 | 526700 |
| 2023-08-18 | 17.27 | $17.15 | 623964 |
| 2023-08-17 | 17.28 | $17.13 | 275500 |
| 2023-08-16 | 17.29 | $16.96 | 432929 |
| 2023-08-15 | 17.32 | $16.91 | 305565 |
| 2023-08-14 | 17.35 | $17.01 | 422000 |
| 2023-08-11 | 17.36 | $16.83 | 488420 |
| 2023-08-10 | 17.39 | $16.87 | 1.3M |
| 2023-08-09 | 17.41 | $18.14 | 1.5M |
| 2023-08-08 | 17.31 | $17.90 | 640300 |
| 2023-08-07 | 17.21 | $17.84 | 776171 |
| 2023-08-04 | 17.12 | $17.66 | 448677 |
| 2023-08-03 | 17.03 | $17.58 | 410000 |
| 2023-08-02 | 16.94 | $17.24 | 306370 |
| 2023-08-01 | 16.87 | $17.35 | 921302 |
| 2023-07-31 | 16.79 | $17.74 | 526788 |
| 2023-07-28 | 16.66 | $17.33 | 414185 |
| 2023-07-27 | 16.56 | $17.23 | 441682 |
| 2023-07-26 | 16.47 | $17.21 | 437220 |
| 2023-07-25 | 16.37 | $16.92 | 383700 |
| 2023-07-24 | 16.30 | $16.80 | 542805 |
| 2023-07-21 | 16.23 | $16.63 | 352026 |
| 2023-07-20 | 16.17 | $16.71 | 229034 |
| 2023-07-19 | 16.10 | $16.67 | 352063 |
| 2023-07-18 | 16.04 | $16.47 | 244146 |
| 2023-07-17 | 15.99 | $16.27 | 231400 |
| 2023-07-14 | 15.95 | $16.05 | 266413 |
| 2023-07-13 | 15.94 | $16.35 | 282001 |
| 2023-07-12 | 15.90 | $16.20 | 360155 |
| 2023-07-11 | 15.87 | $16.10 | 383700 |
| 2023-07-10 | 15.84 | $15.89 | 391006 |
| 2023-07-07 | 15.85 | $15.75 | 485800 |
| 2023-07-06 | 15.86 | $15.60 | 420429 |
| 2023-07-05 | 15.90 | $15.79 | 291624 |
| 2023-07-03 | 15.91 | $15.84 | 258100 |
| 2023-06-30 | 15.93 | $15.95 | 290800 |
| 2023-06-29 | 15.93 | $15.85 | 418855 |
| 2023-06-28 | 15.94 | $15.98 | 234300 |
| 2023-06-27 | 15.93 | $15.84 | 224801 |
| 2023-06-26 | 15.94 | $15.85 | 373630 |
| 2023-06-23 | 15.95 | $15.68 | 274632 |
| 2023-06-22 | 15.97 | $15.91 | 249432 |
| 2023-06-21 | 15.98 | $16.05 | 291100 |
| 2023-06-20 | 15.98 | $15.92 | 314404 |
| 2023-06-16 | 15.99 | $15.96 | 521400 |
| 2023-06-15 | 16.00 | $15.94 | 229800 |
| 2023-06-14 | 16.01 | $15.82 | 367548 |
| 2023-06-13 | 16.03 | $15.92 | 416200 |
| 2023-06-12 | 16.03 | $15.96 | 417699 |
| 2023-06-09 | 16.03 | $16.08 | 267515 |
| 2023-06-08 | 16.01 | $16.24 | 437972 |
| 2023-06-07 | 15.97 | $16.33 | 438900 |
| 2023-06-06 | 15.93 | $16.24 | 311407 |
| 2023-06-05 | 15.89 | $16.07 | 359666 |
| 2023-06-02 | 15.86 | $16.02 | 298700 |
| 2023-06-01 | 15.84 | $15.67 | 306731 |
| 2023-05-31 | 15.84 | $15.39 | 362028 |
| 2023-05-30 | 15.88 | $15.54 | 462147 |
| 2023-05-26 | 15.90 | $15.86 | 300881 |
| 2023-05-25 | 15.90 | $15.97 | 419600 |
| 2023-05-24 | 15.89 | $16.40 | 329357 |
| 2023-05-23 | 15.84 | $16.34 | 468372 |
| 2023-05-22 | 15.79 | $16.42 | 598054 |
| 2023-05-19 | 15.74 | $16.40 | 912823 |
| 2023-05-18 | 15.69 | $16.38 | 1.1M |
| 2023-05-17 | 15.64 | $16.14 | 2.0M |
| 2023-05-16 | 15.62 | $14.82 | 452308 |
| 2023-05-15 | 15.74 | $15.13 | 611000 |
| 2023-05-12 | 15.83 | $15.15 | 462333 |
| 2023-05-11 | 15.92 | $15.21 | 559130 |
| 2023-05-10 | 16.02 | $15.90 | 549225 |
| 2023-05-09 | 16.05 | $15.96 | 582049 |
| 2023-05-08 | 16.07 | $15.75 | 540442 |
| 2023-05-05 | 16.12 | $15.60 | 488100 |
| 2023-05-04 | 16.17 | $15.07 | 732609 |
| 2023-05-03 | 16.29 | $15.48 | 514533 |
| 2023-05-02 | 16.36 | $15.41 | 1.1M |
| 2023-05-01 | 16.45 | $16.55 | 501200 |
| 2023-04-28 | 16.42 | $16.54 | 426700 |
| 2023-04-27 | 16.39 | $16.26 | 377463 |
| 2023-04-26 | 16.38 | $16.34 | 523500 |
| 2023-04-25 | 16.36 | $16.49 | 426909 |
| 2023-04-24 | 16.32 | $16.75 | 426745 |
| 2023-04-21 | 16.25 | $16.92 | 390840 |
| 2023-04-20 | 16.15 | $16.55 | 306900 |
| 2023-04-19 | 16.07 | $16.63 | 484637 |
| 2023-04-18 | 15.98 | $16.66 | 362536 |
| 2023-04-17 | 15.88 | $16.46 | 450116 |
| 2023-04-14 | 15.78 | $16.57 | 515700 |
| 2023-04-13 | 15.67 | $16.34 | 655800 |
| 2023-04-12 | 15.56 | $15.91 | 344228 |
| 2023-04-11 | 15.49 | $16.03 | 383200 |
| 2023-04-10 | 15.40 | $15.70 | 456846 |
| 2023-04-06 | 15.33 | $15.64 | 292422 |
| 2023-04-05 | 15.27 | $15.70 | 631242 |
| 2023-04-04 | 15.20 | $16.17 | 361701 |
| 2023-04-03 | 15.07 | $16.13 | 557713 |
| 2023-03-31 | 14.95 | $15.69 | 197219 |
| 2023-03-30 | 14.88 | $15.45 | 396235 |
| 2023-03-29 | 14.83 | $15.47 | 394236 |
| 2023-03-28 | 14.77 | $15.29 | 339812 |
| 2023-03-27 | 14.74 | $15.20 | 427245 |
| 2023-03-24 | 14.71 | $14.79 | 469417 |
| 2023-03-23 | 14.73 | $14.59 | 452308 |
| 2023-03-22 | 14.77 | $14.71 | 330134 |
| 2023-03-21 | 14.81 | $15.03 | 260650 |
| 2023-03-20 | 14.81 | $14.58 | 397100 |
| 2023-03-17 | 14.86 | $14.31 | 886105 |
| 2023-03-16 | 14.95 | $14.36 | 500277 |
| 2023-03-15 | 15.04 | $13.99 | 1.3M |
| 2023-03-14 | 15.18 | $14.36 | 486346 |
| 2023-03-13 | 15.29 | $14.26 | 741721 |
| 2023-03-10 | 15.42 | $14.42 | 872100 |
| 2023-03-09 | 15.54 | $14.83 | 611000 |
| 2023-03-08 | 15.63 | $14.99 | 862878 |
| 2023-03-07 | 15.71 | $15.41 | 667029 |
| 2023-03-06 | 15.75 | $15.84 | 566000 |
| 2023-03-03 | 15.75 | $15.87 | 912200 |
| 2023-03-02 | 15.75 | $15.79 | 716998 |
| 2023-03-01 | 15.75 | $15.57 | 940100 |
| 2023-02-28 | 15.78 | $15.55 | 588015 |
| 2023-02-27 | 15.81 | $15.72 | 577700 |
| 2023-02-24 | 15.84 | $15.43 | 559315 |
| 2023-02-23 | 15.89 | $15.42 | 838458 |
| 2023-02-22 | 15.95 | $15.56 | 673355 |
| 2023-02-21 | 16.00 | $15.45 | 969500 |
| 2023-02-17 | 16.07 | $15.49 | 574500 |
| 2023-02-16 | 16.13 | $15.90 | 494500 |
| 2023-02-15 | 16.17 | $16.00 | 1.0M |
| 2023-02-14 | 16.19 | $16.81 | 1.7M |
| 2023-02-13 | 16.14 | $16.52 | 925200 |
| 2023-02-10 | 16.12 | $16.21 | 997860 |
| 2023-02-09 | 16.13 | $15.89 | 789036 |
| 2023-02-08 | 16.17 | $16.00 | 831279 |
| 2023-02-07 | 16.19 | $15.98 | 941800 |
| 2023-02-06 | 16.22 | $15.60 | 907306 |
| 2023-02-03 | 16.29 | $15.83 | 962615 |
| 2023-02-02 | 16.33 | $15.79 | 1.1M |
| 2023-02-01 | 16.38 | $16.02 | 1.4M |
| 2023-01-31 | 16.40 | $16.28 | 552300 |
| 2023-01-30 | 16.40 | $16.19 | 1.1M |
| 2023-01-27 | 16.41 | $16.44 | 537786 |
| 2023-01-26 | 16.39 | $16.48 | 1.2M |
| 2023-01-25 | 16.38 | $16.38 | 769937 |
| 2023-01-24 | 16.37 | $16.68 | 518400 |
| 2023-01-23 | 16.33 | $16.73 | 563706 |
| 2023-01-20 | 16.30 | $16.36 | 654930 |
| 2023-01-19 | 16.29 | $16.31 | 772064 |
| 2023-01-18 | 16.30 | $16.80 | 792958 |
| 2023-01-17 | 16.25 | $17.01 | 956020 |
| 2023-01-13 | 16.19 | $16.76 | 694724 |
| 2023-01-12 | 16.15 | $16.54 | 654412 |
| 2023-01-11 | 16.14 | $15.71 | 696524 |
| 2023-01-10 | 16.21 | $15.95 | 446100 |
| 2023-01-09 | 16.27 | $16.10 | 860800 |
| 2023-01-06 | 16.32 | $15.47 | 1.2M |
| 2023-01-05 | 16.43 | $15.50 | 894662 |
| 2023-01-04 | 16.55 | $15.50 | 1.4M |
| 2023-01-03 | 16.68 | $15.76 | 2.0M |
| 2022-12-30 | 16.80 | $16.87 | 1.1M |
| 2022-12-29 | 16.82 | $16.54 | 1.5M |
| 2022-12-28 | 16.88 | $16.05 | 1.1M |
| 2022-12-27 | 17.00 | $17.06 | 1.3M |
| 2022-12-23 | 17.03 | $16.85 | 1.0M |
| 2022-12-22 | 17.09 | $16.23 | 1.3M |
| 2022-12-21 | 17.21 | $16.96 | 862812 |
| 2022-12-20 | 17.28 | $16.76 | 1.7M |
| 2022-12-19 | 17.36 | $16.32 | 865625 |
| 2022-12-16 | 17.50 | $16.76 | 1.1M |
| 2022-12-15 | 17.60 | $17.12 | 815221 |
| 2022-12-14 | 17.68 | $17.34 | 1.4M |
| 2022-12-13 | 17.74 | $17.44 | 748747 |
| 2022-12-12 | 17.80 | $17.34 | 762356 |
| 2022-12-09 | 17.87 | $16.87 | 514532 |
| 2022-12-08 | 17.99 | $16.85 | 979600 |
| 2022-12-07 | 18.12 | $17.23 | 636721 |
| 2022-12-06 | 18.22 | $17.34 | 616310 |
| 2022-12-05 | 18.33 | $17.74 | 659700 |
| 2022-12-02 | 18.40 | $18.41 | 356600 |
| 2022-12-01 | 18.42 | $18.45 | 724502 |
| 2022-11-30 | 18.44 | $18.75 | 476600 |
| 2022-11-29 | 18.42 | $18.40 | 307113 |
| 2022-11-28 | 18.44 | $18.20 | 473001 |
| 2022-11-25 | 18.48 | $18.45 | 124944 |
| 2022-11-23 | 18.49 | $18.25 | 526207 |
| 2022-11-22 | 18.52 | $18.41 | 794100 |
| 2022-11-21 | 18.53 | $18.09 | 1.1M |
| 2022-11-18 | 18.57 | $17.94 | 647913 |
| 2022-11-17 | 18.62 | $17.95 | 676530 |
| 2022-11-16 | 18.67 | $18.56 | 542900 |
| 2022-11-15 | 18.65 | $18.96 | 481600 |
| 2022-11-14 | 18.59 | $18.69 | 414800 |
| 2022-11-11 | 18.55 | $18.43 | 345700 |
| 2022-11-10 | 18.53 | $18.03 | 703602 |
| 2022-11-09 | 18.54 | $17.63 | 1.2M |
| 2022-11-08 | 18.58 | $19.78 | 915400 |
| 2022-11-07 | 18.41 | $19.77 | 1.0M |
| 2022-11-04 | 18.23 | $19.42 | 1.0M |
| 2022-11-03 | 18.07 | $19.46 | 622939 |
| 2022-11-02 | 17.90 | $19.00 | 607837 |
| 2022-11-01 | 17.77 | $18.77 | 2.4M |
| 2022-10-31 | 17.64 | $18.37 | 872507 |
| 2022-10-28 | 17.55 | $17.88 | 445402 |
| 2022-10-27 | 17.48 | $17.83 | 645464 |
| 2022-10-26 | 17.42 | $17.79 | 915522 |
| 2022-10-25 | 17.35 | $18.01 | 633136 |
| 2022-10-24 | 17.25 | $17.64 | 473543 |
| 2022-10-21 | 17.17 | $17.63 | 562000 |
| 2022-10-20 | 17.08 | $17.64 | 536110 |
| 2022-10-19 | 16.98 | $17.55 | 585650 |
| 2022-10-18 | 16.87 | $17.20 | 833766 |
| 2022-10-17 | 16.80 | $17.00 | 842000 |
| 2022-10-14 | 16.74 | $17.16 | 599024 |
| 2022-10-13 | 16.66 | $17.50 | 750257 |
| 2022-10-12 | 16.53 | $17.10 | 621142 |
| 2022-10-11 | 16.45 | $17.16 | 548866 |
| 2022-10-10 | 16.35 | $17.19 | 421441 |
| 2022-10-07 | 16.24 | $17.36 | 719411 |
| 2022-10-06 | 16.12 | $17.38 | 558600 |
| 2022-10-05 | 15.98 | $17.10 | 715748 |
| 2022-10-04 | 15.86 | $16.75 | 1.5M |
| 2022-10-03 | 15.77 | $16.23 | 770930 |
| 2022-09-30 | 15.73 | $15.65 | 464522 |
| 2022-09-29 | 15.75 | $15.98 | 513648 |
| 2022-09-28 | 15.73 | $16.06 | 667001 |
| 2022-09-27 | 15.70 | $15.54 | 814601 |
| 2022-09-26 | 15.72 | $14.94 | 1.0M |
| 2022-09-23 | 15.81 | $14.85 | 1.8M |
| 2022-09-22 | 15.91 | $15.53 | 431838 |
| 2022-09-21 | 15.96 | $15.84 | 315800 |
| 2022-09-20 | 15.97 | $16.13 | 427200 |
| 2022-09-19 | 15.96 | $15.92 | 315637 |
| 2022-09-16 | 15.97 | $15.70 | 816400 |
| 2022-09-15 | 15.99 | $16.11 | 547400 |
| 2022-09-14 | 15.98 | $16.29 | 611701 |
| 2022-09-13 | 15.94 | $16.11 | 392300 |
| 2022-09-12 | 15.91 | $16.22 | 431716 |
| 2022-09-09 | 15.86 | $16.16 | 899764 |
| 2022-09-08 | 15.82 | $15.67 | 293415 |
| 2022-09-07 | 15.82 | $15.61 | 393600 |
| 2022-09-06 | 15.82 | $15.97 | 436500 |
| 2022-09-02 | 15.77 | $15.81 | 328097 |
| 2022-09-01 | 15.74 | $15.40 | 861519 |
| 2022-08-31 | 15.75 | $15.77 | 404952 |
| 2022-08-30 | 15.72 | $15.66 | 612000 |
| 2022-08-29 | 15.69 | $16.19 | 618337 |
| 2022-08-26 | 15.61 | $16.25 | 880023 |
| 2022-08-25 | 15.52 | $16.23 | 491443 |
| 2022-08-24 | 15.43 | $16.43 | 491700 |
| 2022-08-23 | 15.31 | $16.30 | 685144 |
| 2022-08-22 | 15.20 | $16.12 | 517955 |
| 2022-08-19 | 15.10 | $15.78 | 588140 |
| 2022-08-18 | 15.03 | $15.69 | 529123 |
| 2022-08-17 | 14.96 | $15.16 | 467326 |
| 2022-08-16 | 14.93 | $14.83 | 696700 |
| 2022-08-15 | 14.94 | $14.91 | 588026 |
| 2022-08-12 | 14.93 | $15.12 | 917200 |
| 2022-08-11 | 14.90 | $14.88 | 1.3M |
| 2022-08-10 | 14.89 | $14.84 | 1.3M |
| 2022-08-09 | 14.87 | $14.71 | 710500 |
| 2022-08-08 | 14.86 | $14.70 | 703500 |
| 2022-08-05 | 14.84 | $14.82 | 522213 |
| 2022-08-04 | 14.81 | $14.61 | 581300 |
| 2022-08-03 | 14.80 | $15.02 | 1.1M |
| 2022-08-02 | 14.74 | $15.18 | 503012 |
| 2022-08-01 | 14.66 | $15.07 | 585400 |
| 2022-07-29 | 14.58 | $15.58 | 666973 |
| 2022-07-28 | 14.45 | $15.62 | 530130 |
| 2022-07-27 | 14.30 | $15.34 | 542312 |
| 2022-07-26 | 14.17 | $15.12 | 685700 |
| 2022-07-25 | 14.07 | $14.66 | 570365 |
| 2022-07-22 | 14.00 | $14.21 | 199238 |
| 2022-07-21 | 13.97 | $14.33 | 302120 |
| 2022-07-20 | 13.92 | $14.61 | 327019 |
| 2022-07-19 | 13.85 | $14.45 | 400800 |
| 2022-07-18 | 13.79 | $14.20 | 305516 |
| 2022-07-15 | 13.75 | $13.88 | 293300 |
| 2022-07-14 | 13.76 | $13.45 | 328000 |
| 2022-07-13 | 13.81 | $13.62 | 265014 |
| 2022-07-12 | 13.86 | $13.42 | 364340 |
| 2022-07-11 | 13.94 | $13.82 | 389442 |
| 2022-07-08 | 14.00 | $13.91 | 927400 |
| 2022-07-07 | 14.07 | $13.96 | 393503 |
| 2022-07-06 | 14.14 | $13.23 | 631300 |
| 2022-07-05 | 14.30 | $13.63 | 554632 |
| 2022-07-01 | 14.43 | $14.24 | 531700 |
| 2022-06-30 | 14.52 | $13.69 | 532837 |
| 2022-06-29 | 14.68 | $13.88 | 504900 |
| 2022-06-28 | 14.82 | $14.45 | 563600 |
| 2022-06-27 | 14.92 | $14.14 | 514165 |
| 2022-06-24 | 15.06 | $13.48 | 576809 |
| 2022-06-23 | 15.27 | $13.24 | 1.1M |
| 2022-06-22 | 15.51 | $13.67 | 933508 |
| 2022-06-21 | 15.72 | $14.66 | 585200 |
| 2022-06-17 | 15.83 | $13.97 | 1.3M |
| 2022-06-16 | 16.02 | $14.46 | 1.2M |
| 2022-06-15 | 16.16 | $15.36 | 563404 |
| 2022-06-14 | 16.22 | $15.44 | 1.1M |
| 2022-06-13 | 16.27 | $15.89 | 1.3M |
| 2022-06-10 | 16.27 | $16.68 | 657924 |
| 2022-06-09 | 16.18 | $16.74 | 645564 |
| 2022-06-08 | 16.08 | $17.23 | 1.3M |
| 2022-06-07 | 15.93 | $16.60 | 1.4M |
| 2022-06-06 | 15.82 | $16.63 | 1.7M |
| 2022-06-03 | 15.71 | $16.46 | 3.1M |
| 2022-06-02 | 15.61 | $16.44 | 605604 |
| 2022-06-01 | 15.50 | $16.59 | 444041 |
| 2022-05-31 | 15.38 | $16.12 | 615030 |
| 2022-05-27 | 15.30 | $16.05 | 626400 |
| 2022-05-26 | 15.23 | $15.84 | 746100 |
| 2022-05-25 | 15.17 | $15.52 | 627430 |
| 2022-05-24 | 15.15 | $15.24 | 328850 |
| 2022-05-23 | 15.16 | $15.25 | 606925 |
| 2022-05-20 | 15.16 | $14.98 | 466372 |
| 2022-05-19 | 15.18 | $14.91 | 362084 |
| 2022-05-18 | 15.22 | $15.11 | 374712 |
| 2022-05-17 | 15.23 | $15.40 | 362333 |
| 2022-05-16 | 15.22 | $15.15 | 332338 |
| 2022-05-13 | 15.23 | $14.97 | 399437 |
| 2022-05-12 | 15.27 | $14.72 | 897700 |
| 2022-05-11 | 15.32 | $14.99 | 1.2M |
| 2022-05-10 | 15.36 | $14.83 | 1.0M |
| 2022-05-09 | 15.40 | $14.63 | 1.3M |
| 2022-05-06 | 15.47 | $15.39 | 618012 |
| 2022-05-05 | 15.47 | $15.58 | 610000 |
| 2022-05-04 | 15.43 | $15.80 | 683025 |
| 2022-05-03 | 15.37 | $15.47 | 1.1M |
| 2022-05-02 | 15.34 | $15.86 | 914200 |
| 2022-04-29 | 15.26 | $15.84 | 613500 |
| 2022-04-28 | 15.16 | $16.03 | 618959 |
| 2022-04-27 | 15.04 | $15.72 | 1.1M |
| 2022-04-26 | 14.94 | $15.22 | 1.1M |
| 2022-04-25 | 14.87 | $14.66 | 1.1M |
| 2022-04-22 | 14.85 | $14.83 | 566720 |
| 2022-04-21 | 14.81 | $14.96 | 649934 |
| 2022-04-20 | 14.75 | $15.41 | 514385 |
| 2022-04-19 | 14.63 | $15.30 | 674697 |
| 2022-04-18 | 14.51 | $15.63 | 998853 |
| 2022-04-14 | 14.34 | $15.26 | 546800 |
| 2022-04-13 | 14.19 | $15.21 | 821093 |
| 2022-04-12 | 14.02 | $15.05 | 682046 |
| 2022-04-11 | 13.86 | $15.00 | 840600 |
| 2022-04-08 | 13.68 | $14.95 | 952555 |
| 2022-04-07 | 13.50 | $14.37 | 624300 |
| 2022-04-06 | 13.37 | $14.27 | 538437 |
| 2022-04-05 | 13.23 | $14.13 | 819511 |
| 2022-04-04 | 13.11 | $14.35 | 2.2M |
| 2022-04-01 | 12.95 | $13.58 | 357800 |
| 2022-03-31 | 12.86 | $13.46 | 464635 |
| 2022-03-30 | 12.78 | $13.37 | 332048 |
| 2022-03-29 | 12.70 | $13.54 | 889142 |
| 2022-03-28 | 12.60 | $13.43 | 977838 |
| 2022-03-25 | 12.50 | $13.45 | 1.3M |
| 2022-03-24 | 12.39 | $13.20 | 994767 |
| 2022-03-23 | 12.30 | $12.90 | 389500 |
| 2022-03-22 | 12.24 | $12.67 | 553500 |
| 2022-03-21 | 12.19 | $12.53 | 1.0M |
| 2022-03-18 | 12.14 | $12.07 | 931204 |
| 2022-03-17 | 12.14 | $12.01 | 812406 |
| 2022-03-16 | 12.15 | $11.55 | 652504 |
| 2022-03-15 | 12.19 | $11.59 | 941429 |
| 2022-03-14 | 12.24 | $11.81 | 1.2M |
| 2022-03-11 | 12.26 | $12.44 | 703155 |
| 2022-03-10 | 12.23 | $12.95 | 1.6M |
| 2022-03-09 | 12.14 | $12.47 | 645400 |
| 2022-03-08 | 12.09 | $12.57 | 1.4M |
| 2022-03-07 | 12.03 | $12.50 | 1.1M |
| 2022-03-04 | 11.97 | $12.40 | 603199 |
| 2022-03-03 | 11.92 | $12.37 | 399100 |
| 2022-03-02 | 11.88 | $12.41 | 768363 |
| 2022-03-01 | 11.82 | $12.18 | 646233 |
| 2022-02-28 | 11.79 | $12.03 | 611500 |
| 2022-02-25 | 11.76 | $12.10 | 523500 |
| 2022-02-24 | 11.73 | $11.62 | 912044 |
| 2022-02-23 | 11.73 | $11.45 | 495600 |
| 2022-02-22 | 11.75 | $11.61 | 547500 |
| 2022-02-18 | 11.76 | $11.55 | 166637 |
| 2022-02-17 | 11.77 | $11.65 | 176800 |
| 2022-02-16 | 11.76 | $11.71 | 246953 |
| 2022-02-15 | 11.75 | $11.65 | 314500 |
| 2022-02-14 | 11.74 | $11.83 | 439294 |
| 2022-02-11 | 11.72 | $12.05 | 380803 |
| 2022-02-10 | 11.67 | $11.83 | 386904 |
| 2022-02-09 | 11.64 | $11.96 | 256200 |
| 2022-02-08 | 11.60 | $11.82 | 441300 |
| 2022-02-07 | 11.57 | $11.95 | 229700 |
| 2022-02-04 | 11.53 | $12.05 | 294600 |
| 2022-02-03 | 11.47 | $12.09 | 604910 |
| 2022-02-02 | 11.40 | $11.99 | 406629 |
| 2022-02-01 | 11.33 | $11.81 | 466400 |
| 2022-01-31 | 11.27 | $11.41 | 372600 |
| 2022-01-28 | 11.25 | $11.19 | 174100 |
| 2022-01-27 | 11.24 | $11.18 | 504900 |
| 2022-01-26 | 11.24 | $11.03 | 301500 |
| 2022-01-25 | 11.24 | $11.31 | 226031 |
| 2022-01-24 | 11.22 | $10.99 | 1.1M |
| 2022-01-21 | 11.22 | $10.97 | 448400 |
| 2022-01-20 | 11.22 | $11.17 | 247200 |
| 2022-01-19 | 11.20 | $11.26 | 430500 |
| 2022-01-18 | 11.17 | $11.60 | 416955 |
| 2022-01-14 | 11.09 | $11.71 | 156614 |
| 2022-01-13 | 11.00 | $11.62 | 310000 |
| 2022-01-12 | 10.91 | $11.97 | 532819 |
| 2022-01-11 | 10.78 | $11.67 | 529900 |
| 2022-01-10 | 10.67 | $11.30 | 360067 |
| 2022-01-07 | 10.58 | $11.17 | 487319 |
| 2022-01-06 | 10.51 | $10.80 | 456800 |
| 2022-01-05 | 10.48 | $10.63 | 370900 |
| 2022-01-04 | 10.46 | $10.86 | 236039 |
| 2022-01-03 | 10.42 | $10.69 | 312000 |
| 2021-12-31 | 10.40 | $10.33 | 396600 |
| 2021-12-30 | 10.41 | $10.35 | 178157 |
| 2021-12-29 | 10.43 | $10.52 | 219800 |
| 2021-12-28 | 10.43 | $10.61 | 258400 |
| 2021-12-27 | 10.43 | $10.69 | 221526 |
| 2021-12-23 | 10.42 | $10.43 | 213618 |
| 2021-12-22 | 10.45 | $10.59 | 326832 |
| 2021-12-21 | 10.47 | $10.51 | 309900 |
| 2021-12-20 | 10.50 | $10.10 | 324405 |
| 2021-12-17 | 10.57 | $9.96 | 493500 |
| 2021-12-16 | 10.67 | $10.08 | 362028 |
| 2021-12-15 | 10.76 | $10.06 | 606836 |
| 2021-12-14 | 10.86 | $10.11 | 716300 |
| 2021-12-13 | 10.97 | $10.09 | 599411 |
| 2021-12-10 | 11.09 | $10.41 | 372000 |
| 2021-12-09 | 11.18 | $10.69 | 402200 |
| 2021-12-08 | 11.25 | $10.91 | 176300 |
| 2021-12-07 | 11.31 | $10.95 | 453900 |
| 2021-12-06 | 11.37 | $10.87 | 323900 |
| 2021-12-03 | 11.44 | $10.82 | 351714 |
| 2021-12-02 | 11.52 | $11.00 | 238000 |
| 2021-12-01 | 11.60 | $10.75 | 416539 |
| 2021-11-30 | 11.70 | $11.18 | 695400 |
| 2021-11-29 | 11.77 | $11.44 | 249741 |
| 2021-11-26 | 11.82 | $11.58 | 274700 |
| 2021-11-24 | 11.86 | $11.98 | 229600 |
| 2021-11-23 | 11.87 | $11.90 | 292212 |
| 2021-11-22 | 11.88 | $11.62 | 490721 |
| 2021-11-19 | 11.92 | $11.31 | 453300 |
| 2021-11-18 | 12.00 | $11.72 | 144600 |
| 2021-11-17 | 12.04 | $11.70 | 357700 |
| 2021-11-16 | 12.08 | $12.00 | 743200 |
| 2021-11-15 | 12.10 | $11.84 | 553900 |
| 2021-11-12 | 12.13 | $11.66 | 181100 |
| 2021-11-11 | 12.18 | $11.84 | 385217 |
| 2021-11-10 | 12.22 | $11.65 | 571317 |
| 2021-11-09 | 12.28 | $12.22 | 437810 |
| 2021-11-08 | 12.29 | $12.22 | 245712 |
| 2021-11-05 | 12.29 | $12.16 | 189200 |
| 2021-11-04 | 12.31 | $12.11 | 404800 |
| 2021-11-03 | 12.33 | $12.37 | 265622 |
| 2021-11-02 | 12.32 | $12.40 | 594941 |
| 2021-11-01 | 12.32 | $12.63 | 534695 |
| 2021-10-29 | 12.29 | $12.51 | 242800 |
| 2021-10-28 | 12.26 | $12.50 | 233623 |
| 2021-10-27 | 12.24 | $12.11 | 321426 |
| 2021-10-26 | 12.25 | $12.16 | 176425 |
| 2021-10-25 | 12.26 | $12.27 | 221404 |
| 2021-10-22 | 12.25 | $12.17 | 344949 |
| 2021-10-21 | 12.24 | $11.99 | 379600 |
| 2021-10-20 | 12.25 | $12.29 | 221138 |
| 2021-10-19 | 12.23 | $12.22 | 420247 |
| 2021-10-18 | 12.20 | $12.25 | 463200 |
| 2021-10-15 | 12.17 | $12.25 | 331400 |
| 2021-10-14 | 12.13 | $12.50 | 380100 |
| 2021-10-13 | 12.06 | $12.22 | 210700 |
| 2021-10-12 | 12.01 | $12.25 | 329500 |
| 2021-10-11 | 11.95 | $12.43 | 460049 |
| 2021-10-08 | 11.87 | $12.53 | 223400 |
| 2021-10-07 | 11.77 | $12.46 | 196106 |
| 2021-10-06 | 11.66 | $12.34 | 472121 |
| 2021-10-05 | 11.57 | $12.32 | 316000 |
| 2021-10-04 | 11.46 | $12.35 | 363700 |
| 2021-10-01 | 11.35 | $12.07 | 264132 |
| 2021-09-30 | 11.26 | $12.05 | 767500 |
| 2021-09-29 | 11.16 | $11.75 | 569088 |
| 2021-09-28 | 11.09 | $11.57 | 665728 |
| 2021-09-27 | 11.02 | $11.36 | 861700 |
| 2021-09-24 | 10.96 | $11.22 | 235805 |
| 2021-09-23 | 10.92 | $11.13 | 387900 |
| 2021-09-22 | 10.87 | $11.24 | 341100 |
| 2021-09-21 | 10.81 | $11.00 | 206700 |
| 2021-09-20 | 10.77 | $10.72 | 340862 |
| 2021-09-17 | 10.75 | $11.05 | 1.0M |
| 2021-09-16 | 10.70 | $11.07 | 215749 |
| 2021-09-15 | 10.64 | $11.16 | 672300 |
| 2021-09-14 | 10.56 | $10.97 | 406801 |
| 2021-09-13 | 10.50 | $11.00 | 385711 |
| 2021-09-10 | 10.43 | $10.60 | 322900 |
| 2021-09-09 | 10.39 | $10.54 | 678400 |
| 2021-09-08 | 10.37 | $11.02 | 175000 |
| 2021-09-07 | 10.30 | $10.93 | 300418 |
| 2021-09-03 | 10.23 | $11.03 | 618776 |
| 2021-09-02 | 10.15 | $10.92 | 1.2M |
| 2021-09-01 | 10.09 | $10.29 | 402228 |
| 2021-08-31 | 10.08 | $10.00 | 107004 |
| 2021-08-30 | 10.10 | $9.97 | 114600 |
| 2021-08-27 | 10.13 | $10.03 | 354319 |
| 2021-08-26 | 10.16 | $9.88 | 126700 |
| 2021-08-25 | 10.21 | $9.94 | 243132 |
| 2021-08-24 | 10.25 | $10.04 | 369700 |
| 2021-08-23 | 10.29 | $10.19 | 336324 |
| 2021-08-20 | 10.31 | $10.00 | 261300 |
| 2021-08-19 | 10.36 | $9.83 | 505055 |
| 2021-08-18 | 10.42 | $9.86 | 224300 |
| 2021-08-17 | 10.49 | $9.95 | 279500 |
| 2021-08-16 | 10.54 | $10.00 | 602700 |
| 2021-08-13 | 10.60 | $10.36 | 246500 |
| 2021-08-12 | 10.61 | $10.49 | 210800 |
| 2021-08-11 | 10.61 | $10.75 | 381300 |
| 2021-08-10 | 10.59 | $10.74 | 272503 |
| 2021-08-09 | 10.57 | $10.64 | 215513 |
| 2021-08-06 | 10.55 | $10.63 | 108622 |
| 2021-08-05 | 10.54 | $10.57 | 254600 |
| 2021-08-04 | 10.53 | $10.40 | 374941 |
| 2021-08-03 | 10.53 | $10.67 | 177434 |
| 2021-08-02 | 10.51 | $10.76 | 268479 |
| 2021-07-30 | 10.49 | $10.65 | 205639 |
| 2021-07-29 | 10.47 | $10.83 | 341000 |
| 2021-07-28 | 10.44 | $10.70 | 300116 |
| 2021-07-27 | 10.41 | $10.68 | 533200 |
| 2021-07-26 | 10.39 | $10.56 | 103325 |
| 2021-07-23 | 10.38 | $10.44 | 120933 |
| 2021-07-22 | 10.39 | $10.43 | 114600 |
| 2021-07-21 | 10.39 | $10.47 | 362327 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
14.17
2026-07-17
Close Price
$14.31
Vol: 295242
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.97
Average
14.70
Maximum
19.33
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.17 | $14.31 | 295242 |
| 2026-07-16 | 14.13 | $14.30 | 224203 |
| 2026-07-15 | 14.08 | $14.25 | 219331 |
| 2026-07-14 | 14.04 | $14.33 | 342164 |
| 2026-07-13 | 13.97 | $14.31 | 395304 |
| 2026-07-10 | 13.89 | $13.81 | 129049 |
| 2026-07-09 | 13.91 | $13.83 | 223100 |
| 2026-07-08 | 13.92 | $14.17 | 443300 |
| 2026-07-07 | 13.87 | $14.00 | 185702 |
| 2026-07-06 | 13.84 | $13.54 | 471710 |
| 2026-07-02 | 13.90 | $13.79 | 299494 |
| 2026-07-01 | 13.93 | $13.68 | 222750 |
| 2026-06-30 | 13.97 | $13.97 | 350500 |
| 2026-06-29 | 13.97 | $13.97 | 190900 |
| 2026-06-26 | 13.96 | $14.10 | 246106 |
| 2026-06-25 | 13.93 | $13.95 | 300429 |
| 2026-06-24 | 13.92 | $14.16 | 284023 |
| 2026-06-23 | 13.86 | $14.18 | 322900 |
| 2026-06-22 | 13.79 | $13.86 | 279908 |
| 2026-06-18 | 13.78 | $14.01 | 655823 |
| 2026-06-17 | 13.73 | $13.81 | 203900 |
| 2026-06-16 | 13.72 | $13.74 | 233437 |
| 2026-06-15 | 13.73 | $13.63 | 374300 |
| 2026-06-12 | 13.75 | $13.97 | 271700 |
| 2026-06-11 | 13.71 | $13.82 | 266600 |
| 2026-06-10 | 13.70 | $13.80 | 365322 |
| 2026-06-09 | 13.68 | $13.70 | 649305 |
| 2026-06-08 | 13.69 | $13.85 | 472589 |
| 2026-06-05 | 13.67 | $13.89 | 436016 |
| 2026-06-04 | 13.63 | $13.88 | 241100 |
| 2026-06-03 | 13.59 | $13.92 | 299100 |
| 2026-06-02 | 13.54 | $13.60 | 444600 |
| 2026-06-01 | 13.55 | $13.66 | 346925 |
| 2026-05-29 | 13.54 | $13.56 | 302406 |
| 2026-05-28 | 13.56 | $13.31 | 486255 |
| 2026-05-27 | 13.64 | $13.28 | 618300 |
| 2026-05-26 | 13.74 | $13.72 | 448748 |
| 2026-05-22 | 13.75 | $13.82 | 180800 |
| 2026-05-21 | 13.76 | $13.90 | 237300 |
| 2026-05-20 | 13.74 | $13.93 | 359734 |
| 2026-05-19 | 13.72 | $14.16 | 268300 |
| 2026-05-18 | 13.65 | $14.06 | 270200 |
| 2026-05-15 | 13.59 | $14.01 | 267904 |
| 2026-05-14 | 13.53 | $13.78 | 488400 |
| 2026-05-13 | 13.51 | $13.55 | 251100 |
| 2026-05-12 | 13.54 | $13.52 | 468429 |
| 2026-05-11 | 13.58 | $13.38 | 579629 |
| 2026-05-08 | 13.66 | $13.30 | 538034 |
| 2026-05-07 | 13.77 | $13.37 | 988000 |
| 2026-05-06 | 13.89 | $13.57 | 558700 |
| 2026-05-05 | 13.98 | $13.69 | 624226 |
| 2026-05-04 | 14.07 | $14.24 | 293738 |
| 2026-05-01 | 14.05 | $14.24 | 225411 |
| 2026-04-30 | 14.03 | $14.32 | 341637 |
| 2026-04-29 | 14.00 | $14.28 | 220710 |
| 2026-04-28 | 13.96 | $14.11 | 341345 |
| 2026-04-27 | 13.96 | $14.31 | 256555 |
| 2026-04-24 | 13.92 | $14.19 | 186106 |
| 2026-04-23 | 13.90 | $14.36 | 241800 |
| 2026-04-22 | 13.84 | $14.19 | 183400 |
| 2026-04-21 | 13.81 | $14.00 | 257600 |
| 2026-04-20 | 13.82 | $13.77 | 271909 |
| 2026-04-17 | 13.88 | $13.67 | 647386 |
| 2026-04-16 | 13.97 | $13.90 | 411962 |
| 2026-04-15 | 14.04 | $13.63 | 284549 |
| 2026-04-14 | 14.17 | $13.50 | 617143 |
| 2026-04-13 | 14.35 | $13.90 | 833985 |
| 2026-04-10 | 14.48 | $14.08 | 200243 |
| 2026-04-09 | 14.59 | $14.03 | 386500 |
| 2026-04-08 | 14.73 | $14.19 | 435000 |
| 2026-04-07 | 14.87 | $14.41 | 452400 |
| 2026-04-06 | 14.97 | $14.46 | 516400 |
| 2026-04-02 | 15.09 | $14.65 | 631300 |
| 2026-04-01 | 15.18 | $14.69 | 632722 |
| 2026-03-31 | 15.28 | $15.12 | 466339 |
| 2026-03-30 | 15.31 | $15.26 | 304756 |
| 2026-03-27 | 15.31 | $15.15 | 537624 |
| 2026-03-26 | 15.33 | $15.32 | 297722 |
| 2026-03-25 | 15.32 | $15.21 | 303613 |
| 2026-03-24 | 15.33 | $15.22 | 297932 |
| 2026-03-23 | 15.34 | $14.98 | 541142 |
| 2026-03-20 | 15.40 | $15.29 | 582100 |
| 2026-03-19 | 15.41 | $15.36 | 648094 |
| 2026-03-18 | 15.40 | $15.31 | 426200 |
| 2026-03-17 | 15.39 | $15.34 | 443116 |
| 2026-03-16 | 15.38 | $15.43 | 366544 |
| 2026-03-13 | 15.35 | $15.39 | 271433 |
| 2026-03-12 | 15.32 | $15.30 | 294549 |
| 2026-03-11 | 15.30 | $15.33 | 445731 |
| 2026-03-10 | 15.27 | $15.12 | 596400 |
| 2026-03-09 | 15.28 | $15.29 | 399859 |
| 2026-03-06 | 15.26 | $15.19 | 790545 |
| 2026-03-05 | 15.25 | $15.44 | 929068 |
| 2026-03-04 | 15.19 | $15.12 | 292801 |
| 2026-03-03 | 15.18 | $14.95 | 769300 |
| 2026-03-02 | 15.20 | $15.23 | 590720 |
| 2026-02-27 | 15.17 | $15.10 | 348399 |
| 2026-02-26 | 15.16 | $14.84 | 393800 |
| 2026-02-25 | 15.20 | $15.00 | 368200 |
| 2026-02-24 | 15.22 | $15.23 | 706524 |
| 2026-02-23 | 15.18 | $14.86 | 350569 |
| 2026-02-20 | 15.22 | $15.07 | 539500 |
| 2026-02-19 | 15.22 | $15.10 | 443700 |
| 2026-02-18 | 15.20 | $14.84 | 743741 |
| 2026-02-17 | 15.24 | $15.25 | 580752 |
| 2026-02-13 | 15.20 | $15.20 | 356043 |
| 2026-02-12 | 15.15 | $15.11 | 369100 |
| 2026-02-11 | 15.12 | $15.20 | 424021 |
| 2026-02-10 | 15.06 | $15.15 | 287633 |
| 2026-02-09 | 15.00 | $15.13 | 382725 |
| 2026-02-06 | 14.93 | $15.00 | 362700 |
| 2026-02-05 | 14.88 | $14.88 | 303420 |
| 2026-02-04 | 14.84 | $14.98 | 249616 |
| 2026-02-03 | 14.77 | $14.79 | 399177 |
| 2026-02-02 | 14.73 | $14.53 | 468049 |
| 2026-01-30 | 14.74 | $14.77 | 406700 |
| 2026-01-29 | 14.69 | $14.99 | 358300 |
| 2026-01-28 | 14.59 | $14.99 | 602035 |
| 2026-01-27 | 14.47 | $14.75 | 159407 |
| 2026-01-26 | 14.38 | $14.59 | 247317 |
| 2026-01-23 | 14.31 | $14.62 | 308300 |
| 2026-01-22 | 14.22 | $14.69 | 396106 |
| 2026-01-21 | 14.10 | $14.63 | 519804 |
| 2026-01-20 | 13.97 | $14.24 | 487208 |
| 2026-01-16 | 13.91 | $14.09 | 224359 |
| 2026-01-15 | 13.86 | $14.15 | 295776 |
| 2026-01-14 | 13.79 | $14.20 | 200754 |
| 2026-01-13 | 13.70 | $14.19 | 313227 |
| 2026-01-12 | 13.60 | $14.03 | 405405 |
| 2026-01-09 | 13.52 | $13.74 | 190600 |
| 2026-01-08 | 13.48 | $13.74 | 366711 |
| 2026-01-07 | 13.44 | $13.38 | 316042 |
| 2026-01-06 | 13.47 | $13.34 | 301618 |
| 2026-01-05 | 13.52 | $13.45 | 335980 |
| 2026-01-02 | 13.54 | $13.51 | 324405 |
| 2025-12-31 | 13.57 | $13.29 | 541413 |
| 2025-12-30 | 13.64 | $13.53 | 348547 |
| 2025-12-29 | 13.67 | $13.43 | 352700 |
| 2025-12-26 | 13.73 | $13.35 | 253945 |
| 2025-12-24 | 13.82 | $13.40 | 166400 |
| 2025-12-23 | 13.91 | $13.58 | 350400 |
| 2025-12-22 | 13.97 | $13.50 | 411400 |
| 2025-12-19 | 14.07 | $13.40 | 830900 |
| 2025-12-18 | 14.20 | $13.61 | 512900 |
| 2025-12-17 | 14.31 | $13.75 | 631400 |
| 2025-12-16 | 14.40 | $13.50 | 600806 |
| 2025-12-15 | 14.56 | $14.10 | 827873 |
| 2025-12-12 | 14.61 | $14.57 | 341553 |
| 2025-12-11 | 14.57 | $14.50 | 563400 |
| 2025-12-10 | 14.54 | $14.60 | 248073 |
| 2025-12-09 | 14.48 | $14.61 | 353617 |
| 2025-12-08 | 14.41 | $14.45 | 258518 |
| 2025-12-05 | 14.36 | $14.73 | 413500 |
| 2025-12-04 | 14.23 | $14.52 | 428064 |
| 2025-12-03 | 14.13 | $14.38 | 534600 |
| 2025-12-02 | 14.04 | $14.03 | 429753 |
| 2025-12-01 | 14.01 | $14.26 | 751200 |
| 2025-11-28 | 13.92 | $14.03 | 94200 |
| 2025-11-26 | 13.87 | $13.97 | 440800 |
| 2025-11-25 | 13.82 | $13.75 | 346427 |
| 2025-11-24 | 13.80 | $13.88 | 318396 |
| 2025-11-21 | 13.76 | $13.95 | 473800 |
| 2025-11-20 | 13.69 | $13.70 | 580502 |
| 2025-11-19 | 13.66 | $13.64 | 367300 |
| 2025-11-18 | 13.63 | $13.69 | 342821 |
| 2025-11-17 | 13.59 | $13.58 | 386734 |
| 2025-11-14 | 13.57 | $13.74 | 383517 |
| 2025-11-13 | 13.51 | $13.66 | 724840 |
| 2025-11-12 | 13.45 | $13.76 | 437700 |
| 2025-11-11 | 13.36 | $13.65 | 1.0M |
| 2025-11-10 | 13.28 | $13.50 | 432637 |
| 2025-11-07 | 13.21 | $13.31 | 440200 |
| 2025-11-06 | 13.18 | $13.15 | 424233 |
| 2025-11-05 | 13.17 | $13.34 | 528035 |
| 2025-11-04 | 13.12 | $13.34 | 485104 |
| 2025-11-03 | 13.07 | $13.10 | 2.4M |
| 2025-10-31 | 13.05 | $13.19 | 212448 |
| 2025-10-30 | 13.01 | $13.18 | 241600 |
| 2025-10-29 | 12.97 | $13.08 | 241227 |
| 2025-10-28 | 12.94 | $13.03 | 277218 |
| 2025-10-27 | 12.92 | $13.13 | 256539 |
| 2025-10-24 | 12.87 | $12.95 | 212768 |
| 2025-10-23 | 12.85 | $13.10 | 254865 |
| 2025-10-22 | 12.80 | $12.85 | 323505 |
| 2025-10-21 | 12.79 | $12.77 | 343344 |
| 2025-10-20 | 12.80 | $12.62 | 420412 |
| 2025-10-17 | 12.84 | $12.56 | 441500 |
| 2025-10-16 | 12.90 | $12.48 | 370012 |
| 2025-10-15 | 12.99 | $12.50 | 257802 |
| 2025-10-14 | 13.08 | $12.42 | 771700 |
| 2025-10-13 | 13.21 | $12.65 | 338940 |
| 2025-10-10 | 13.31 | $12.69 | 612800 |
| 2025-10-09 | 13.41 | $13.16 | 551936 |
| 2025-10-08 | 13.43 | $13.37 | 365300 |
| 2025-10-07 | 13.41 | $13.51 | 241993 |
| 2025-10-06 | 13.35 | $13.52 | 489633 |
| 2025-10-03 | 13.28 | $13.34 | 260291 |
| 2025-10-02 | 13.24 | $13.15 | 220131 |
| 2025-10-01 | 13.22 | $13.26 | 256456 |
| 2025-09-30 | 13.18 | $13.14 | 376314 |
| 2025-09-29 | 13.15 | $13.26 | 439758 |
| 2025-09-26 | 13.10 | $13.37 | 447533 |
| 2025-09-25 | 13.01 | $13.27 | 378200 |
| 2025-09-24 | 12.92 | $13.31 | 727617 |
| 2025-09-23 | 12.82 | $13.21 | 423565 |
| 2025-09-22 | 12.71 | $12.92 | 445910 |
| 2025-09-19 | 12.65 | $12.95 | 705800 |
| 2025-09-18 | 12.57 | $12.96 | 354520 |
| 2025-09-17 | 12.48 | $12.98 | 502234 |
| 2025-09-16 | 12.36 | $12.83 | 443507 |
| 2025-09-15 | 12.26 | $12.59 | 699300 |
| 2025-09-12 | 12.20 | $12.53 | 341100 |
| 2025-09-11 | 12.13 | $12.58 | 464559 |
| 2025-09-10 | 12.05 | $12.32 | 587171 |
| 2025-09-09 | 12.01 | $12.12 | 298150 |
| 2025-09-08 | 12.00 | $11.92 | 901755 |
| 2025-09-05 | 12.04 | $11.95 | 501500 |
| 2025-09-04 | 12.08 | $12.15 | 469956 |
| 2025-09-03 | 12.08 | $12.13 | 522000 |
| 2025-09-02 | 12.09 | $12.20 | 357600 |
| 2025-08-29 | 12.08 | $12.16 | 1.5M |
| 2025-08-28 | 12.09 | $12.21 | 572703 |
| 2025-08-27 | 12.08 | $12.07 | 628600 |
| 2025-08-26 | 12.11 | $12.12 | 564148 |
| 2025-08-25 | 12.13 | $12.30 | 503203 |
| 2025-08-22 | 12.11 | $12.35 | 256233 |
| 2025-08-21 | 12.09 | $12.13 | 313126 |
| 2025-08-20 | 12.10 | $12.05 | 401134 |
| 2025-08-19 | 12.14 | $11.92 | 343000 |
| 2025-08-18 | 12.22 | $11.95 | 565750 |
| 2025-08-15 | 12.30 | $12.28 | 438417 |
| 2025-08-14 | 12.32 | $12.45 | 555438 |
| 2025-08-13 | 12.31 | $12.65 | 532700 |
| 2025-08-12 | 12.27 | $12.36 | 446052 |
| 2025-08-11 | 12.27 | $12.06 | 397563 |
| 2025-08-08 | 12.34 | $12.20 | 474848 |
| 2025-08-07 | 12.40 | $12.25 | 562305 |
| 2025-08-06 | 12.45 | $12.72 | 567649 |
| 2025-08-05 | 12.42 | $12.74 | 505266 |
| 2025-08-04 | 12.37 | $12.60 | 442100 |
| 2025-08-01 | 12.35 | $12.56 | 811954 |
| 2025-07-31 | 12.34 | $12.53 | 528240 |
| 2025-07-30 | 12.34 | $12.52 | 394600 |
| 2025-07-29 | 12.33 | $12.57 | 385630 |
| 2025-07-28 | 12.32 | $12.49 | 402800 |
| 2025-07-25 | 12.32 | $12.36 | 437956 |
| 2025-07-24 | 12.36 | $12.29 | 525410 |
| 2025-07-23 | 12.41 | $12.33 | 577479 |
| 2025-07-22 | 12.47 | $12.11 | 547013 |
| 2025-07-21 | 12.59 | $12.00 | 741400 |
| 2025-07-18 | 12.75 | $12.18 | 1.2M |
| 2025-07-17 | 12.90 | $12.38 | 1.4M |
| 2025-07-16 | 13.03 | $12.87 | 452300 |
| 2025-07-15 | 13.08 | $12.95 | 423581 |
| 2025-07-14 | 13.12 | $13.13 | 1.1M |
| 2025-07-11 | 13.14 | $13.31 | 270034 |
| 2025-07-10 | 13.12 | $13.28 | 258000 |
| 2025-07-09 | 13.10 | $13.27 | 230939 |
| 2025-07-08 | 13.08 | $13.41 | 429300 |
| 2025-07-07 | 13.03 | $13.20 | 515101 |
| 2025-07-03 | 13.02 | $13.17 | 411900 |
| 2025-07-02 | 13.01 | $13.11 | 990025 |
| 2025-07-01 | 13.02 | $13.14 | 332854 |
| 2025-06-30 | 13.02 | $13.08 | 258900 |
| 2025-06-27 | 13.04 | $13.05 | 302100 |
| 2025-06-26 | 13.07 | $12.90 | 706420 |
| 2025-06-25 | 13.14 | $12.78 | 753400 |
| 2025-06-24 | 13.24 | $12.95 | 747600 |
| 2025-06-23 | 13.33 | $12.95 | 615173 |
| 2025-06-20 | 13.43 | $13.21 | 753645 |
| 2025-06-18 | 13.49 | $13.19 | 530226 |
| 2025-06-17 | 13.57 | $13.37 | 609499 |
| 2025-06-16 | 13.62 | $13.48 | 773846 |
| 2025-06-13 | 13.66 | $13.92 | 707274 |
| 2025-06-12 | 13.62 | $13.92 | 155735 |
| 2025-06-11 | 13.56 | $13.87 | 310900 |
| 2025-06-10 | 13.51 | $13.73 | 269568 |
| 2025-06-09 | 13.49 | $13.68 | 180813 |
| 2025-06-06 | 13.46 | $13.67 | 281656 |
| 2025-06-05 | 13.44 | $13.55 | 188000 |
| 2025-06-04 | 13.45 | $13.57 | 245300 |
| 2025-06-03 | 13.45 | $13.76 | 218600 |
| 2025-06-02 | 13.41 | $13.53 | 250700 |
| 2025-05-30 | 13.41 | $13.35 | 290649 |
| 2025-05-29 | 13.46 | $13.54 | 295452 |
| 2025-05-28 | 13.47 | $13.49 | 346800 |
| 2025-05-27 | 13.50 | $13.56 | 274400 |
| 2025-05-23 | 13.52 | $13.49 | 225341 |
| 2025-05-22 | 13.55 | $13.47 | 289353 |
| 2025-05-21 | 13.60 | $13.49 | 327700 |
| 2025-05-20 | 13.66 | $13.63 | 293136 |
| 2025-05-19 | 13.70 | $13.60 | 272580 |
| 2025-05-16 | 13.75 | $13.64 | 411400 |
| 2025-05-15 | 13.80 | $13.75 | 294376 |
| 2025-05-14 | 13.84 | $13.81 | 437900 |
| 2025-05-13 | 13.87 | $13.94 | 347700 |
| 2025-05-12 | 13.89 | $13.90 | 451642 |
| 2025-05-09 | 13.91 | $13.71 | 321923 |
| 2025-05-08 | 13.98 | $13.55 | 387379 |
| 2025-05-07 | 14.10 | $13.63 | 799230 |
| 2025-05-06 | 14.22 | $14.01 | 641514 |
| 2025-05-05 | 14.28 | $14.25 | 289626 |
| 2025-05-02 | 14.30 | $14.54 | 238326 |
| 2025-05-01 | 14.26 | $14.38 | 205356 |
| 2025-04-30 | 14.25 | $14.11 | 408641 |
| 2025-04-29 | 14.30 | $14.42 | 179400 |
| 2025-04-28 | 14.29 | $14.60 | 190100 |
| 2025-04-25 | 14.24 | $14.47 | 114710 |
| 2025-04-24 | 14.22 | $14.41 | 183423 |
| 2025-04-23 | 14.20 | $14.47 | 193400 |
| 2025-04-22 | 14.17 | $14.47 | 205836 |
| 2025-04-21 | 14.13 | $14.32 | 214300 |
| 2025-04-17 | 14.12 | $14.63 | 237405 |
| 2025-04-16 | 14.05 | $14.22 | 369400 |
| 2025-04-15 | 14.05 | $14.03 | 261744 |
| 2025-04-14 | 14.10 | $13.98 | 675625 |
| 2025-04-11 | 14.16 | $14.01 | 508600 |
| 2025-04-10 | 14.23 | $13.69 | 295939 |
| 2025-04-09 | 14.38 | $14.25 | 727057 |
| 2025-04-08 | 14.44 | $13.11 | 705700 |
| 2025-04-07 | 14.75 | $13.52 | 855239 |
| 2025-04-04 | 15.03 | $13.97 | 1.5M |
| 2025-04-03 | 15.25 | $14.91 | 475602 |
| 2025-04-02 | 15.32 | $15.36 | 211661 |
| 2025-04-01 | 15.29 | $15.31 | 121528 |
| 2025-03-31 | 15.28 | $15.27 | 211400 |
| 2025-03-28 | 15.26 | $15.23 | 217936 |
| 2025-03-27 | 15.26 | $15.29 | 256214 |
| 2025-03-26 | 15.24 | $15.35 | 223394 |
| 2025-03-25 | 15.20 | $15.25 | 172900 |
| 2025-03-24 | 15.18 | $15.32 | 223000 |
| 2025-03-21 | 15.14 | $15.27 | 390204 |
| 2025-03-20 | 15.10 | $15.34 | 157600 |
| 2025-03-19 | 15.04 | $15.35 | 599909 |
| 2025-03-18 | 14.97 | $15.18 | 196500 |
| 2025-03-17 | 14.92 | $15.10 | 319145 |
| 2025-03-14 | 14.89 | $15.02 | 298600 |
| 2025-03-13 | 14.86 | $14.85 | 256402 |
| 2025-03-12 | 14.87 | $15.20 | 587101 |
| 2025-03-11 | 14.80 | $14.97 | 517519 |
| 2025-03-10 | 14.77 | $14.63 | 531600 |
| 2025-03-07 | 14.81 | $14.75 | 362800 |
| 2025-03-06 | 14.83 | $14.68 | 391981 |
| 2025-03-05 | 14.87 | $14.62 | 446200 |
| 2025-03-04 | 14.92 | $14.52 | 636814 |
| 2025-03-03 | 15.01 | $14.57 | 602044 |
| 2025-02-28 | 15.10 | $14.96 | 813700 |
| 2025-02-27 | 15.13 | $15.17 | 744860 |
| 2025-02-26 | 15.11 | $15.16 | 964247 |
| 2025-02-25 | 15.09 | $15.11 | 951571 |
| 2025-02-24 | 15.08 | $14.94 | 591532 |
| 2025-02-21 | 15.10 | $14.94 | 445022 |
| 2025-02-20 | 15.12 | $15.21 | 438143 |
| 2025-02-19 | 15.09 | $15.33 | 968901 |
| 2025-02-18 | 15.03 | $14.97 | 459558 |
| 2025-02-14 | 15.04 | $15.13 | 332035 |
| 2025-02-13 | 15.01 | $15.12 | 284400 |
| 2025-02-12 | 14.98 | $15.01 | 240100 |
| 2025-02-11 | 14.97 | $15.17 | 295100 |
| 2025-02-10 | 14.92 | $15.14 | 527000 |
| 2025-02-07 | 14.88 | $14.77 | 252504 |
| 2025-02-06 | 14.90 | $14.76 | 593399 |
| 2025-02-05 | 14.93 | $14.90 | 380100 |
| 2025-02-04 | 14.93 | $14.95 | 603000 |
| 2025-02-03 | 14.92 | $14.67 | 441611 |
| 2025-01-31 | 14.97 | $14.48 | 462459 |
| 2025-01-30 | 15.06 | $14.76 | 178950 |
| 2025-01-29 | 15.12 | $14.76 | 420499 |
| 2025-01-28 | 15.18 | $14.81 | 370799 |
| 2025-01-27 | 15.24 | $14.92 | 405716 |
| 2025-01-24 | 15.28 | $15.24 | 389400 |
| 2025-01-23 | 15.26 | $15.33 | 378900 |
| 2025-01-22 | 15.22 | $15.28 | 188900 |
| 2025-01-21 | 15.18 | $15.50 | 319600 |
| 2025-01-17 | 15.09 | $15.59 | 347327 |
| 2025-01-16 | 14.96 | $15.51 | 237209 |
| 2025-01-15 | 14.83 | $15.39 | 323176 |
| 2025-01-14 | 14.71 | $15.16 | 294700 |
| 2025-01-13 | 14.61 | $15.28 | 454613 |
| 2025-01-10 | 14.47 | $15.01 | 566045 |
| 2025-01-08 | 14.36 | $14.62 | 340900 |
| 2025-01-07 | 14.32 | $14.49 | 479830 |
| 2025-01-06 | 14.30 | $14.56 | 346562 |
| 2025-01-03 | 14.26 | $14.56 | 906926 |
| 2025-01-02 | 14.22 | $14.63 | 1.1M |
| 2024-12-31 | 14.16 | $14.60 | 435100 |
| 2024-12-30 | 14.10 | $14.35 | 778100 |
| 2024-12-27 | 14.08 | $14.15 | 605412 |
| 2024-12-26 | 14.11 | $14.15 | 413209 |
| 2024-12-24 | 14.14 | $14.22 | 226900 |
| 2024-12-23 | 14.16 | $14.11 | 579800 |
| 2024-12-20 | 14.21 | $14.00 | 807835 |
| 2024-12-19 | 14.29 | $13.86 | 586895 |
| 2024-12-18 | 14.42 | $13.93 | 746100 |
| 2024-12-17 | 14.55 | $14.09 | 2.3M |
| 2024-12-16 | 14.67 | $14.18 | 1.2M |
| 2024-12-13 | 14.80 | $14.54 | 747998 |
| 2024-12-12 | 14.87 | $14.61 | 630362 |
| 2024-12-11 | 14.94 | $14.52 | 953451 |
| 2024-12-10 | 15.03 | $14.46 | 881200 |
| 2024-12-09 | 15.16 | $14.73 | 413776 |
| 2024-12-06 | 15.25 | $14.68 | 717603 |
| 2024-12-05 | 15.37 | $15.08 | 234500 |
| 2024-12-04 | 15.41 | $15.13 | 773900 |
| 2024-12-03 | 15.46 | $15.52 | 431328 |
| 2024-12-02 | 15.43 | $15.57 | 329525 |
| 2024-11-29 | 15.38 | $15.52 | 144642 |
| 2024-11-27 | 15.34 | $15.39 | 446670 |
| 2024-11-26 | 15.31 | $15.35 | 541400 |
| 2024-11-25 | 15.29 | $15.38 | 374800 |
| 2024-11-22 | 15.26 | $15.56 | 550500 |
| 2024-11-21 | 15.18 | $15.35 | 634629 |
| 2024-11-20 | 15.14 | $15.15 | 265572 |
| 2024-11-19 | 15.13 | $15.05 | 433147 |
| 2024-11-18 | 15.14 | $15.17 | 313000 |
| 2024-11-15 | 15.12 | $15.22 | 353200 |
| 2024-11-14 | 15.10 | $15.34 | 431116 |
| 2024-11-13 | 15.04 | $15.15 | 383532 |
| 2024-11-12 | 15.01 | $15.06 | 363237 |
| 2024-11-11 | 15.00 | $14.97 | 816449 |
| 2024-11-08 | 15.00 | $14.99 | 741927 |
| 2024-11-07 | 15.00 | $15.42 | 639500 |
| 2024-11-06 | 14.91 | $15.12 | 887906 |
| 2024-11-05 | 14.87 | $14.91 | 602524 |
| 2024-11-04 | 14.87 | $14.94 | 337146 |
| 2024-11-01 | 14.86 | $14.87 | 324615 |
| 2024-10-31 | 14.86 | $14.76 | 162242 |
| 2024-10-30 | 14.89 | $14.74 | 173700 |
| 2024-10-29 | 14.92 | $14.65 | 407500 |
| 2024-10-28 | 14.99 | $14.67 | 543228 |
| 2024-10-25 | 15.05 | $14.92 | 332154 |
| 2024-10-24 | 15.08 | $15.11 | 332900 |
| 2024-10-23 | 15.06 | $14.98 | 341600 |
| 2024-10-22 | 15.08 | $15.01 | 204800 |
| 2024-10-21 | 15.09 | $14.97 | 246905 |
| 2024-10-18 | 15.10 | $14.96 | 299000 |
| 2024-10-17 | 15.13 | $15.09 | 209400 |
| 2024-10-16 | 15.13 | $14.91 | 270573 |
| 2024-10-15 | 15.16 | $14.86 | 354900 |
| 2024-10-14 | 15.21 | $15.07 | 445043 |
| 2024-10-11 | 15.23 | $15.24 | 358925 |
| 2024-10-10 | 15.21 | $15.21 | 186110 |
| 2024-10-09 | 15.19 | $15.17 | 221142 |
| 2024-10-08 | 15.18 | $15.12 | 294243 |
| 2024-10-07 | 15.18 | $15.36 | 617036 |
| 2024-10-04 | 15.12 | $15.35 | 292808 |
| 2024-10-03 | 15.06 | $15.22 | 194028 |
| 2024-10-02 | 15.01 | $15.16 | 155011 |
| 2024-10-01 | 14.97 | $15.14 | 326327 |
| 2024-09-30 | 14.92 | $15.10 | 343600 |
| 2024-09-27 | 14.88 | $15.00 | 254400 |
| 2024-09-26 | 14.84 | $14.81 | 595134 |
| 2024-09-25 | 14.85 | $14.92 | 453756 |
| 2024-09-24 | 14.83 | $14.93 | 262161 |
| 2024-09-23 | 14.80 | $14.99 | 256400 |
| 2024-09-20 | 14.76 | $14.94 | 785127 |
| 2024-09-19 | 14.72 | $15.00 | 263564 |
| 2024-09-18 | 14.66 | $14.95 | 241300 |
| 2024-09-17 | 14.60 | $14.94 | 320700 |
| 2024-09-16 | 14.54 | $14.89 | 266800 |
| 2024-09-13 | 14.48 | $14.64 | 295338 |
| 2024-09-12 | 14.46 | $14.79 | 244000 |
| 2024-09-11 | 14.41 | $14.65 | 396442 |
| 2024-09-10 | 14.38 | $14.59 | 1.2M |
| 2024-09-09 | 14.36 | $14.05 | 558700 |
| 2024-09-06 | 14.45 | $14.10 | 641949 |
| 2024-09-05 | 14.55 | $14.30 | 206148 |
| 2024-09-04 | 14.62 | $14.39 | 355737 |
| 2024-09-03 | 14.68 | $14.63 | 314495 |
| 2024-08-30 | 14.70 | $14.92 | 218200 |
| 2024-08-29 | 14.67 | $15.00 | 332702 |
| 2024-08-28 | 14.62 | $14.80 | 343940 |
| 2024-08-27 | 14.60 | $14.69 | 228811 |
| 2024-08-26 | 14.60 | $14.81 | 223038 |
| 2024-08-23 | 14.57 | $14.80 | 340600 |
| 2024-08-22 | 14.55 | $14.80 | 240151 |
| 2024-08-21 | 14.52 | $14.87 | 327088 |
| 2024-08-20 | 14.48 | $14.66 | 464500 |
| 2024-08-19 | 14.48 | $14.91 | 1.1M |
| 2024-08-16 | 14.42 | $14.79 | 502602 |
| 2024-08-15 | 14.38 | $14.57 | 408600 |
| 2024-08-14 | 14.39 | $14.42 | 378143 |
| 2024-08-13 | 14.43 | $14.38 | 320146 |
| 2024-08-12 | 14.48 | $14.32 | 573300 |
| 2024-08-09 | 14.56 | $14.25 | 456020 |
| 2024-08-08 | 14.67 | $14.71 | 460600 |
| 2024-08-07 | 14.71 | $14.51 | 567184 |
| 2024-08-06 | 14.79 | $14.62 | 789500 |
| 2024-08-05 | 14.86 | $14.20 | 875400 |
| 2024-08-02 | 15.04 | $14.49 | 892837 |
| 2024-08-01 | 15.19 | $14.95 | 706015 |
| 2024-07-31 | 15.26 | $15.04 | 422000 |
| 2024-07-30 | 15.33 | $15.09 | 538700 |
| 2024-07-29 | 15.40 | $15.18 | 339331 |
| 2024-07-26 | 15.46 | $15.38 | 577227 |
| 2024-07-25 | 15.49 | $15.34 | 233034 |
| 2024-07-24 | 15.53 | $15.29 | 571300 |
| 2024-07-23 | 15.60 | $15.48 | 225855 |
| 2024-07-22 | 15.63 | $15.65 | 192300 |
| 2024-07-19 | 15.63 | $15.80 | 220319 |
| 2024-07-18 | 15.60 | $15.74 | 458707 |
| 2024-07-17 | 15.58 | $15.60 | 284246 |
| 2024-07-16 | 15.59 | $15.66 | 293137 |
| 2024-07-15 | 15.59 | $15.63 | 266227 |
| 2024-07-12 | 15.59 | $15.62 | 221600 |
| 2024-07-11 | 15.60 | $15.60 | 210520 |
| 2024-07-10 | 15.61 | $15.59 | 687301 |
| 2024-07-09 | 15.62 | $15.43 | 429600 |
| 2024-07-08 | 15.68 | $15.59 | 232363 |
| 2024-07-05 | 15.70 | $15.62 | 604600 |
| 2024-07-03 | 15.73 | $15.82 | 275947 |
| 2024-07-02 | 15.72 | $15.85 | 452600 |
| 2024-07-01 | 15.70 | $15.80 | 366400 |
| 2024-06-28 | 15.69 | $15.67 | 419874 |
| 2024-06-27 | 15.71 | $15.68 | 295625 |
| 2024-06-26 | 15.72 | $15.63 | 299207 |
| 2024-06-25 | 15.75 | $15.73 | 275739 |
| 2024-06-24 | 15.77 | $15.89 | 322300 |
| 2024-06-21 | 15.75 | $15.61 | 525100 |
| 2024-06-20 | 15.79 | $15.74 | 485631 |
| 2024-06-18 | 15.81 | $15.66 | 137031 |
| 2024-06-17 | 15.86 | $15.61 | 212200 |
| 2024-06-14 | 15.91 | $15.53 | 403700 |
| 2024-06-13 | 16.00 | $15.79 | 307314 |
| 2024-06-12 | 16.05 | $16.19 | 291522 |
| 2024-06-11 | 16.01 | $16.25 | 284112 |
| 2024-06-10 | 15.96 | $16.20 | 362300 |
| 2024-06-07 | 15.91 | $15.89 | 197600 |
| 2024-06-06 | 15.93 | $16.04 | 191028 |
| 2024-06-05 | 15.91 | $15.87 | 205600 |
| 2024-06-04 | 15.92 | $15.79 | 407915 |
| 2024-06-03 | 15.95 | $15.84 | 368145 |
| 2024-05-31 | 15.98 | $16.11 | 1.2M |
| 2024-05-30 | 15.95 | $15.85 | 398112 |
| 2024-05-29 | 15.98 | $15.85 | 318800 |
| 2024-05-28 | 16.01 | $16.12 | 829606 |
| 2024-05-24 | 15.99 | $15.68 | 499300 |
| 2024-05-23 | 16.06 | $15.82 | 358611 |
| 2024-05-22 | 16.11 | $16.07 | 393931 |
| 2024-05-21 | 16.11 | $16.06 | 332800 |
| 2024-05-20 | 16.12 | $16.23 | 313214 |
| 2024-05-17 | 16.09 | $16.23 | 599100 |
| 2024-05-16 | 16.06 | $15.94 | 549211 |
| 2024-05-15 | 16.08 | $15.89 | 490406 |
| 2024-05-14 | 16.12 | $15.71 | 542186 |
| 2024-05-13 | 16.20 | $15.63 | 514412 |
| 2024-05-10 | 16.32 | $16.02 | 353632 |
| 2024-05-09 | 16.36 | $16.31 | 490655 |
| 2024-05-08 | 16.35 | $16.61 | 823784 |
| 2024-05-07 | 16.28 | $16.59 | 1.0M |
| 2024-05-06 | 16.20 | $16.70 | 759200 |
| 2024-05-03 | 16.08 | $16.39 | 639409 |
| 2024-05-02 | 16.01 | $16.20 | 346726 |
| 2024-05-01 | 15.96 | $15.92 | 303700 |
| 2024-04-30 | 15.97 | $15.95 | 405700 |
| 2024-04-29 | 15.97 | $16.22 | 239481 |
| 2024-04-26 | 15.91 | $16.10 | 599100 |
| 2024-04-25 | 15.87 | $16.09 | 382300 |
| 2024-04-24 | 15.83 | $15.84 | 438012 |
| 2024-04-23 | 15.83 | $15.75 | 566200 |
| 2024-04-22 | 15.85 | $15.63 | 592706 |
| 2024-04-19 | 15.90 | $15.52 | 602939 |
| 2024-04-18 | 15.98 | $15.36 | 1.3M |
| 2024-04-17 | 16.11 | $15.72 | 491427 |
| 2024-04-16 | 16.19 | $15.53 | 328012 |
| 2024-04-15 | 16.31 | $15.73 | 354016 |
| 2024-04-12 | 16.41 | $16.06 | 325400 |
| 2024-04-11 | 16.45 | $16.24 | 363440 |
| 2024-04-10 | 16.47 | $16.49 | 298900 |
| 2024-04-09 | 16.43 | $16.64 | 284707 |
| 2024-04-08 | 16.35 | $16.51 | 322763 |
| 2024-04-05 | 16.28 | $16.66 | 282684 |
| 2024-04-04 | 16.18 | $16.59 | 576913 |
| 2024-04-03 | 16.06 | $16.62 | 304465 |
| 2024-04-02 | 15.92 | $16.49 | 898449 |
| 2024-04-01 | 15.79 | $16.09 | 513500 |
| 2024-03-28 | 15.72 | $15.98 | 461945 |
| 2024-03-27 | 15.66 | $15.84 | 220900 |
| 2024-03-26 | 15.62 | $15.70 | 249200 |
| 2024-03-25 | 15.60 | $15.90 | 359247 |
| 2024-03-22 | 15.54 | $15.69 | 208643 |
| 2024-03-21 | 15.51 | $15.72 | 295700 |
| 2024-03-20 | 15.47 | $15.71 | 417549 |
| 2024-03-19 | 15.42 | $15.77 | 510748 |
| 2024-03-18 | 15.36 | $15.64 | 434291 |
| 2024-03-15 | 15.32 | $15.53 | 583000 |
| 2024-03-14 | 15.29 | $15.47 | 341245 |
| 2024-03-13 | 15.27 | $15.31 | 320964 |
| 2024-03-12 | 15.29 | $15.20 | 786625 |
| 2024-03-11 | 15.33 | $15.59 | 300100 |
| 2024-03-08 | 15.29 | $15.58 | 290227 |
| 2024-03-07 | 15.25 | $15.55 | 404989 |
| 2024-03-06 | 15.22 | $15.44 | 309400 |
| 2024-03-05 | 15.20 | $15.39 | 510528 |
| 2024-03-04 | 15.20 | $15.16 | 628848 |
| 2024-03-01 | 15.24 | $15.07 | 650900 |
| 2024-02-29 | 15.31 | $15.23 | 569722 |
| 2024-02-28 | 15.36 | $15.53 | 626300 |
| 2024-02-27 | 15.36 | $15.50 | 595037 |
| 2024-02-26 | 15.36 | $15.47 | 675500 |
| 2024-02-23 | 15.37 | $15.40 | 459619 |
| 2024-02-22 | 15.41 | $15.42 | 586000 |
| 2024-02-21 | 15.44 | $15.22 | 634500 |
| 2024-02-20 | 15.52 | $14.91 | 1.0M |
| 2024-02-16 | 15.69 | $15.21 | 679343 |
| 2024-02-15 | 15.81 | $15.33 | 763645 |
| 2024-02-14 | 15.94 | $15.88 | 597108 |
| 2024-02-13 | 15.97 | $15.79 | 599700 |
| 2024-02-12 | 16.02 | $15.79 | 1.5M |
| 2024-02-09 | 16.08 | $15.98 | 1.2M |
| 2024-02-08 | 16.12 | $16.02 | 582612 |
| 2024-02-07 | 16.15 | $15.95 | 455853 |
| 2024-02-06 | 16.20 | $16.02 | 323179 |
| 2024-02-05 | 16.25 | $15.96 | 924200 |
| 2024-02-02 | 16.31 | $16.18 | 406900 |
| 2024-02-01 | 16.34 | $16.24 | 530432 |
| 2024-01-31 | 16.37 | $16.40 | 329800 |
| 2024-01-30 | 16.36 | $16.54 | 372000 |
| 2024-01-29 | 16.32 | $16.56 | 311538 |
| 2024-01-26 | 16.27 | $16.58 | 472991 |
| 2024-01-25 | 16.21 | $16.49 | 285914 |
| 2024-01-24 | 16.16 | $16.37 | 308200 |
| 2024-01-23 | 16.13 | $16.44 | 306800 |
| 2024-01-22 | 16.08 | $16.27 | 226537 |
| 2024-01-19 | 16.05 | $16.22 | 343832 |
| 2024-01-18 | 16.04 | $16.14 | 223600 |
| 2024-01-17 | 16.04 | $16.13 | 267000 |
| 2024-01-16 | 16.04 | $16.14 | 308343 |
| 2024-01-12 | 16.04 | $16.35 | 214278 |
| 2024-01-11 | 16.00 | $16.16 | 266805 |
| 2024-01-10 | 15.99 | $16.25 | 807000 |
| 2024-01-09 | 15.97 | $16.25 | 358630 |
| 2024-01-08 | 15.94 | $16.22 | 667000 |
| 2024-01-05 | 15.92 | $16.05 | 519319 |
| 2024-01-04 | 15.93 | $16.01 | 508640 |
| 2024-01-03 | 15.95 | $16.13 | 667080 |
| 2024-01-02 | 15.95 | $15.99 | 496873 |
| 2023-12-29 | 15.99 | $15.96 | 664968 |
| 2023-12-28 | 16.03 | $15.84 | 840700 |
| 2023-12-27 | 16.12 | $16.01 | 885904 |
| 2023-12-26 | 16.18 | $15.80 | 1.4M |
| 2023-12-22 | 16.30 | $16.60 | 479100 |
| 2023-12-21 | 16.27 | $16.65 | 494505 |
| 2023-12-20 | 16.23 | $16.60 | 489000 |
| 2023-12-19 | 16.20 | $16.50 | 555717 |
| 2023-12-18 | 16.19 | $16.39 | 307300 |
| 2023-12-15 | 16.19 | $16.22 | 472349 |
| 2023-12-14 | 16.24 | $16.34 | 585112 |
| 2023-12-13 | 16.27 | $16.01 | 636836 |
| 2023-12-12 | 16.38 | $15.99 | 395600 |
| 2023-12-11 | 16.51 | $16.09 | 478711 |
| 2023-12-08 | 16.65 | $16.30 | 417226 |
| 2023-12-07 | 16.77 | $15.98 | 575764 |
| 2023-12-06 | 16.97 | $15.99 | 1.7M |
| 2023-12-05 | 17.21 | $16.34 | 1.3M |
| 2023-12-04 | 17.41 | $16.97 | 577941 |
| 2023-12-01 | 17.51 | $17.40 | 467300 |
| 2023-11-30 | 17.53 | $17.55 | 989400 |
| 2023-11-29 | 17.53 | $17.70 | 215273 |
| 2023-11-28 | 17.50 | $17.62 | 257717 |
| 2023-11-27 | 17.48 | $17.65 | 293200 |
| 2023-11-24 | 17.45 | $17.69 | 238400 |
| 2023-11-22 | 17.41 | $17.50 | 257700 |
| 2023-11-21 | 17.41 | $17.30 | 287800 |
| 2023-11-20 | 17.44 | $17.48 | 376851 |
| 2023-11-17 | 17.44 | $17.48 | 599600 |
| 2023-11-16 | 17.45 | $17.31 | 825251 |
| 2023-11-15 | 17.49 | $17.32 | 299200 |
| 2023-11-14 | 17.53 | $17.35 | 579600 |
| 2023-11-13 | 17.58 | $17.17 | 321500 |
| 2023-11-10 | 17.67 | $16.94 | 666166 |
| 2023-11-09 | 17.82 | $17.03 | 324840 |
| 2023-11-08 | 17.99 | $17.16 | 806909 |
| 2023-11-07 | 18.14 | $17.97 | 840137 |
| 2023-11-06 | 18.16 | $18.24 | 443700 |
| 2023-11-03 | 18.11 | $18.36 | 707526 |
| 2023-11-02 | 18.04 | $18.30 | 608734 |
| 2023-11-01 | 17.96 | $18.09 | 910666 |
| 2023-10-31 | 17.91 | $18.00 | 714137 |
| 2023-10-30 | 17.87 | $17.72 | 312900 |
| 2023-10-27 | 17.89 | $17.80 | 526115 |
| 2023-10-26 | 17.89 | $17.93 | 614885 |
| 2023-10-25 | 17.86 | $17.95 | 619200 |
| 2023-10-24 | 17.82 | $17.69 | 357700 |
| 2023-10-23 | 17.83 | $17.74 | 479300 |
| 2023-10-20 | 17.82 | $17.84 | 320123 |
| 2023-10-19 | 17.80 | $17.95 | 412142 |
| 2023-10-18 | 17.75 | $17.88 | 200211 |
| 2023-10-17 | 17.70 | $17.89 | 292090 |
| 2023-10-16 | 17.64 | $17.88 | 781515 |
| 2023-10-13 | 17.58 | $17.86 | 416900 |
| 2023-10-12 | 17.51 | $17.67 | 537522 |
| 2023-10-11 | 17.46 | $17.59 | 241741 |
| 2023-10-10 | 17.43 | $17.58 | 581730 |
| 2023-10-09 | 17.39 | $17.55 | 482017 |
| 2023-10-06 | 17.35 | $17.45 | 670914 |
| 2023-10-05 | 17.33 | $17.33 | 237751 |
| 2023-10-04 | 17.32 | $17.13 | 488300 |
| 2023-10-03 | 17.36 | $17.37 | 446700 |
| 2023-10-02 | 17.36 | $17.17 | 535100 |
| 2023-09-29 | 17.39 | $17.23 | 424600 |
| 2023-09-28 | 17.42 | $17.32 | 517430 |
| 2023-09-27 | 17.44 | $17.42 | 873400 |
| 2023-09-26 | 17.43 | $17.22 | 514595 |
| 2023-09-25 | 17.47 | $17.50 | 588331 |
| 2023-09-22 | 17.45 | $17.39 | 315937 |
| 2023-09-21 | 17.45 | $17.38 | 365673 |
| 2023-09-20 | 17.45 | $17.31 | 518015 |
| 2023-09-19 | 17.47 | $17.17 | 417052 |
| 2023-09-18 | 17.52 | $17.47 | 226194 |
| 2023-09-15 | 17.51 | $17.34 | 622938 |
| 2023-09-14 | 17.53 | $17.47 | 333356 |
| 2023-09-13 | 17.53 | $17.30 | 478600 |
| 2023-09-12 | 17.55 | $17.70 | 376214 |
| 2023-09-11 | 17.50 | $17.52 | 278136 |
| 2023-09-08 | 17.47 | $17.64 | 380909 |
| 2023-09-07 | 17.42 | $17.54 | 198166 |
| 2023-09-06 | 17.37 | $17.46 | 236400 |
| 2023-09-05 | 17.33 | $17.54 | 320170 |
| 2023-09-01 | 17.27 | $17.62 | 446638 |
| 2023-08-31 | 17.18 | $17.35 | 299509 |
| 2023-08-30 | 17.14 | $17.19 | 257600 |
| 2023-08-29 | 17.12 | $17.14 | 219803 |
| 2023-08-28 | 17.11 | $17.04 | 197573 |
| 2023-08-25 | 17.11 | $16.91 | 350830 |
| 2023-08-24 | 17.14 | $16.71 | 310435 |
| 2023-08-23 | 17.22 | $16.91 | 276700 |
| 2023-08-22 | 17.28 | $16.93 | 344560 |
| 2023-08-21 | 17.33 | $17.14 | 526700 |
| 2023-08-18 | 17.34 | $17.15 | 623964 |
| 2023-08-17 | 17.36 | $17.13 | 275500 |
| 2023-08-16 | 17.38 | $16.96 | 432929 |
| 2023-08-15 | 17.44 | $16.91 | 305565 |
| 2023-08-14 | 17.52 | $17.01 | 422000 |
| 2023-08-11 | 17.58 | $16.83 | 488420 |
| 2023-08-10 | 17.69 | $16.87 | 1.3M |
| 2023-08-09 | 17.81 | $18.14 | 1.5M |
| 2023-08-08 | 17.68 | $17.90 | 640300 |
| 2023-08-07 | 17.57 | $17.84 | 776171 |
| 2023-08-04 | 17.46 | $17.66 | 448677 |
| 2023-08-03 | 17.36 | $17.58 | 410000 |
| 2023-08-02 | 17.27 | $17.24 | 306370 |
| 2023-08-01 | 17.22 | $17.35 | 921302 |
| 2023-07-31 | 17.14 | $17.74 | 526788 |
| 2023-07-28 | 16.97 | $17.33 | 414185 |
| 2023-07-27 | 16.85 | $17.23 | 441682 |
| 2023-07-26 | 16.73 | $17.21 | 437220 |
| 2023-07-25 | 16.60 | $16.92 | 383700 |
| 2023-07-24 | 16.50 | $16.80 | 542805 |
| 2023-07-21 | 16.41 | $16.63 | 352026 |
| 2023-07-20 | 16.34 | $16.71 | 229034 |
| 2023-07-19 | 16.25 | $16.67 | 352063 |
| 2023-07-18 | 16.14 | $16.47 | 244146 |
| 2023-07-17 | 16.06 | $16.27 | 231400 |
| 2023-07-14 | 16.01 | $16.05 | 266413 |
| 2023-07-13 | 16.00 | $16.35 | 282001 |
| 2023-07-12 | 15.92 | $16.20 | 360155 |
| 2023-07-11 | 15.86 | $16.10 | 383700 |
| 2023-07-10 | 15.82 | $15.89 | 391006 |
| 2023-07-07 | 15.80 | $15.75 | 485800 |
| 2023-07-06 | 15.82 | $15.60 | 420429 |
| 2023-07-05 | 15.87 | $15.79 | 291624 |
| 2023-07-03 | 15.89 | $15.84 | 258100 |
| 2023-06-30 | 15.91 | $15.95 | 290800 |
| 2023-06-29 | 15.90 | $15.85 | 418855 |
| 2023-06-28 | 15.91 | $15.98 | 234300 |
| 2023-06-27 | 15.90 | $15.84 | 224801 |
| 2023-06-26 | 15.92 | $15.85 | 373630 |
| 2023-06-23 | 15.93 | $15.68 | 274632 |
| 2023-06-22 | 15.98 | $15.91 | 249432 |
| 2023-06-21 | 16.00 | $16.05 | 291100 |
| 2023-06-20 | 15.98 | $15.92 | 314404 |
| 2023-06-16 | 16.00 | $15.96 | 521400 |
| 2023-06-15 | 16.00 | $15.94 | 229800 |
| 2023-06-14 | 16.01 | $15.82 | 367548 |
| 2023-06-13 | 16.04 | $15.92 | 416200 |
| 2023-06-12 | 16.06 | $15.96 | 417699 |
| 2023-06-09 | 16.08 | $16.08 | 267515 |
| 2023-06-08 | 16.07 | $16.24 | 437972 |
| 2023-06-07 | 16.02 | $16.33 | 438900 |
| 2023-06-06 | 15.95 | $16.24 | 311407 |
| 2023-06-05 | 15.89 | $16.07 | 359666 |
| 2023-06-02 | 15.85 | $16.02 | 298700 |
| 2023-06-01 | 15.82 | $15.67 | 306731 |
| 2023-05-31 | 15.85 | $15.39 | 362028 |
| 2023-05-30 | 15.95 | $15.54 | 462147 |
| 2023-05-26 | 16.03 | $15.86 | 300881 |
| 2023-05-25 | 16.06 | $15.97 | 419600 |
| 2023-05-24 | 16.07 | $16.40 | 329357 |
| 2023-05-23 | 15.99 | $16.34 | 468372 |
| 2023-05-22 | 15.91 | $16.42 | 598054 |
| 2023-05-19 | 15.80 | $16.40 | 912823 |
| 2023-05-18 | 15.68 | $16.38 | 1.1M |
| 2023-05-17 | 15.54 | $16.14 | 2.0M |
| 2023-05-16 | 15.43 | $14.82 | 452308 |
| 2023-05-15 | 15.58 | $15.13 | 611000 |
| 2023-05-12 | 15.70 | $15.15 | 462333 |
| 2023-05-11 | 15.82 | $15.21 | 559130 |
| 2023-05-10 | 15.96 | $15.90 | 549225 |
| 2023-05-09 | 15.97 | $15.96 | 582049 |
| 2023-05-08 | 15.97 | $15.75 | 540442 |
| 2023-05-05 | 16.01 | $15.60 | 488100 |
| 2023-05-04 | 16.09 | $15.07 | 732609 |
| 2023-05-03 | 16.30 | $15.48 | 514533 |
| 2023-05-02 | 16.45 | $15.41 | 1.1M |
| 2023-05-01 | 16.64 | $16.55 | 501200 |
| 2023-04-28 | 16.62 | $16.54 | 426700 |
| 2023-04-27 | 16.60 | $16.26 | 377463 |
| 2023-04-26 | 16.63 | $16.34 | 523500 |
| 2023-04-25 | 16.64 | $16.49 | 426909 |
| 2023-04-24 | 16.62 | $16.75 | 426745 |
| 2023-04-21 | 16.54 | $16.92 | 390840 |
| 2023-04-20 | 16.41 | $16.55 | 306900 |
| 2023-04-19 | 16.34 | $16.63 | 484637 |
| 2023-04-18 | 16.23 | $16.66 | 362536 |
| 2023-04-17 | 16.10 | $16.46 | 450116 |
| 2023-04-14 | 15.99 | $16.57 | 515700 |
| 2023-04-13 | 15.83 | $16.34 | 655800 |
| 2023-04-12 | 15.70 | $15.91 | 344228 |
| 2023-04-11 | 15.64 | $16.03 | 383200 |
| 2023-04-10 | 15.54 | $15.70 | 456846 |
| 2023-04-06 | 15.49 | $15.64 | 292422 |
| 2023-04-05 | 15.44 | $15.70 | 631242 |
| 2023-04-04 | 15.38 | $16.17 | 361701 |
| 2023-04-03 | 15.20 | $16.13 | 557713 |
| 2023-03-31 | 15.01 | $15.69 | 197219 |
| 2023-03-30 | 14.88 | $15.45 | 396235 |
| 2023-03-29 | 14.78 | $15.47 | 394236 |
| 2023-03-28 | 14.66 | $15.29 | 339812 |
| 2023-03-27 | 14.56 | $15.20 | 427245 |
| 2023-03-24 | 14.46 | $14.79 | 469417 |
| 2023-03-23 | 14.44 | $14.59 | 452308 |
| 2023-03-22 | 14.46 | $14.71 | 330134 |
| 2023-03-21 | 14.46 | $15.03 | 260650 |
| 2023-03-20 | 14.39 | $14.58 | 397100 |
| 2023-03-17 | 14.42 | $14.31 | 886105 |
| 2023-03-16 | 14.50 | $14.36 | 500277 |
| 2023-03-15 | 14.59 | $13.99 | 1.3M |
| 2023-03-14 | 14.78 | $14.36 | 486346 |
| 2023-03-13 | 14.93 | $14.26 | 741721 |
| 2023-03-10 | 15.12 | $14.42 | 872100 |
| 2023-03-09 | 15.30 | $14.83 | 611000 |
| 2023-03-08 | 15.44 | $14.99 | 862878 |
| 2023-03-07 | 15.56 | $15.41 | 667029 |
| 2023-03-06 | 15.62 | $15.84 | 566000 |
| 2023-03-03 | 15.60 | $15.87 | 912200 |
| 2023-03-02 | 15.56 | $15.79 | 716998 |
| 2023-03-01 | 15.54 | $15.57 | 940100 |
| 2023-02-28 | 15.57 | $15.55 | 588015 |
| 2023-02-27 | 15.60 | $15.72 | 577700 |
| 2023-02-24 | 15.61 | $15.43 | 559315 |
| 2023-02-23 | 15.68 | $15.42 | 838458 |
| 2023-02-22 | 15.76 | $15.56 | 673355 |
| 2023-02-21 | 15.83 | $15.45 | 969500 |
| 2023-02-17 | 15.94 | $15.49 | 574500 |
| 2023-02-16 | 16.05 | $15.90 | 494500 |
| 2023-02-15 | 16.10 | $16.00 | 1.0M |
| 2023-02-14 | 16.14 | $16.81 | 1.7M |
| 2023-02-13 | 16.01 | $16.52 | 925200 |
| 2023-02-10 | 15.92 | $16.21 | 997860 |
| 2023-02-09 | 15.88 | $15.89 | 789036 |
| 2023-02-08 | 15.91 | $16.00 | 831279 |
| 2023-02-07 | 15.92 | $15.98 | 941800 |
| 2023-02-06 | 15.94 | $15.60 | 907306 |
| 2023-02-03 | 16.04 | $15.83 | 962615 |
| 2023-02-02 | 16.12 | $15.79 | 1.1M |
| 2023-02-01 | 16.21 | $16.02 | 1.4M |
| 2023-01-31 | 16.27 | $16.28 | 552300 |
| 2023-01-30 | 16.29 | $16.19 | 1.1M |
| 2023-01-27 | 16.33 | $16.44 | 537786 |
| 2023-01-26 | 16.32 | $16.48 | 1.2M |
| 2023-01-25 | 16.31 | $16.38 | 769937 |
| 2023-01-24 | 16.31 | $16.68 | 518400 |
| 2023-01-23 | 16.26 | $16.73 | 563706 |
| 2023-01-20 | 16.18 | $16.36 | 654930 |
| 2023-01-19 | 16.18 | $16.31 | 772064 |
| 2023-01-18 | 16.18 | $16.80 | 792958 |
| 2023-01-17 | 16.09 | $17.01 | 956020 |
| 2023-01-13 | 15.93 | $16.76 | 694724 |
| 2023-01-12 | 15.81 | $16.54 | 654412 |
| 2023-01-11 | 15.72 | $15.71 | 696524 |
| 2023-01-10 | 15.79 | $15.95 | 446100 |
| 2023-01-09 | 15.82 | $16.10 | 860800 |
| 2023-01-06 | 15.84 | $15.47 | 1.2M |
| 2023-01-05 | 15.99 | $15.50 | 894662 |
| 2023-01-04 | 16.16 | $15.50 | 1.4M |
| 2023-01-03 | 16.36 | $15.76 | 2.0M |
| 2022-12-30 | 16.55 | $16.87 | 1.1M |
| 2022-12-29 | 16.53 | $16.54 | 1.5M |
| 2022-12-28 | 16.58 | $16.05 | 1.1M |
| 2022-12-27 | 16.75 | $17.06 | 1.3M |
| 2022-12-23 | 16.73 | $16.85 | 1.0M |
| 2022-12-22 | 16.76 | $16.23 | 1.3M |
| 2022-12-21 | 16.92 | $16.96 | 862812 |
| 2022-12-20 | 16.96 | $16.76 | 1.7M |
| 2022-12-19 | 17.05 | $16.32 | 865625 |
| 2022-12-16 | 17.25 | $16.76 | 1.1M |
| 2022-12-15 | 17.39 | $17.12 | 815221 |
| 2022-12-14 | 17.48 | $17.34 | 1.4M |
| 2022-12-13 | 17.54 | $17.44 | 748747 |
| 2022-12-12 | 17.59 | $17.34 | 762356 |
| 2022-12-09 | 17.67 | $16.87 | 514532 |
| 2022-12-08 | 17.86 | $16.85 | 979600 |
| 2022-12-07 | 18.08 | $17.23 | 636721 |
| 2022-12-06 | 18.27 | $17.34 | 616310 |
| 2022-12-05 | 18.46 | $17.74 | 659700 |
| 2022-12-02 | 18.59 | $18.41 | 356600 |
| 2022-12-01 | 18.60 | $18.45 | 724502 |
| 2022-11-30 | 18.61 | $18.75 | 476600 |
| 2022-11-29 | 18.55 | $18.40 | 307113 |
| 2022-11-28 | 18.56 | $18.20 | 473001 |
| 2022-11-25 | 18.61 | $18.45 | 124944 |
| 2022-11-23 | 18.61 | $18.25 | 526207 |
| 2022-11-22 | 18.65 | $18.41 | 794100 |
| 2022-11-21 | 18.66 | $18.09 | 1.1M |
| 2022-11-18 | 18.74 | $17.94 | 647913 |
| 2022-11-17 | 18.86 | $17.95 | 676530 |
| 2022-11-16 | 19.00 | $18.56 | 542900 |
| 2022-11-15 | 19.02 | $18.96 | 481600 |
| 2022-11-14 | 18.96 | $18.69 | 414800 |
| 2022-11-11 | 18.95 | $18.43 | 345700 |
| 2022-11-10 | 18.99 | $18.03 | 703602 |
| 2022-11-09 | 19.11 | $17.63 | 1.2M |
| 2022-11-08 | 19.33 | $19.78 | 915400 |
| 2022-11-07 | 19.13 | $19.77 | 1.0M |
| 2022-11-04 | 18.89 | $19.42 | 1.0M |
| 2022-11-03 | 18.68 | $19.46 | 622939 |
| 2022-11-02 | 18.43 | $19.00 | 607837 |
| 2022-11-01 | 18.23 | $18.77 | 2.4M |
| 2022-10-31 | 18.04 | $18.37 | 872507 |
| 2022-10-28 | 17.91 | $17.88 | 445402 |
| 2022-10-27 | 17.85 | $17.83 | 645464 |
| 2022-10-26 | 17.79 | $17.79 | 915522 |
| 2022-10-25 | 17.72 | $18.01 | 633136 |
| 2022-10-24 | 17.59 | $17.64 | 473543 |
| 2022-10-21 | 17.52 | $17.63 | 562000 |
| 2022-10-20 | 17.44 | $17.64 | 536110 |
| 2022-10-19 | 17.34 | $17.55 | 585650 |
| 2022-10-18 | 17.23 | $17.20 | 833766 |
| 2022-10-17 | 17.19 | $17.00 | 842000 |
| 2022-10-14 | 17.17 | $17.16 | 599024 |
| 2022-10-13 | 17.11 | $17.50 | 750257 |
| 2022-10-12 | 16.98 | $17.10 | 621142 |
| 2022-10-11 | 16.90 | $17.16 | 548866 |
| 2022-10-10 | 16.79 | $17.19 | 421441 |
| 2022-10-07 | 16.65 | $17.36 | 719411 |
| 2022-10-06 | 16.46 | $17.38 | 558600 |
| 2022-10-05 | 16.23 | $17.10 | 715748 |
| 2022-10-04 | 16.02 | $16.75 | 1.5M |
| 2022-10-03 | 15.85 | $16.23 | 770930 |
| 2022-09-30 | 15.76 | $15.65 | 464522 |
| 2022-09-29 | 15.78 | $15.98 | 513648 |
| 2022-09-28 | 15.73 | $16.06 | 667001 |
| 2022-09-27 | 15.66 | $15.54 | 814601 |
| 2022-09-26 | 15.68 | $14.94 | 1.0M |
| 2022-09-23 | 15.83 | $14.85 | 1.8M |
| 2022-09-22 | 16.03 | $15.53 | 431838 |
| 2022-09-21 | 16.12 | $15.84 | 315800 |
| 2022-09-20 | 16.15 | $16.13 | 427200 |
| 2022-09-19 | 16.12 | $15.92 | 315637 |
| 2022-09-16 | 16.14 | $15.70 | 816400 |
| 2022-09-15 | 16.20 | $16.11 | 547400 |
| 2022-09-14 | 16.18 | $16.29 | 611701 |
| 2022-09-13 | 16.12 | $16.11 | 392300 |
| 2022-09-12 | 16.08 | $16.22 | 431716 |
| 2022-09-09 | 16.01 | $16.16 | 899764 |
| 2022-09-08 | 15.95 | $15.67 | 293415 |
| 2022-09-07 | 15.97 | $15.61 | 393600 |
| 2022-09-06 | 16.02 | $15.97 | 436500 |
| 2022-09-02 | 15.98 | $15.81 | 328097 |
| 2022-09-01 | 15.98 | $15.40 | 861519 |
| 2022-08-31 | 16.06 | $15.77 | 404952 |
| 2022-08-30 | 16.07 | $15.66 | 612000 |
| 2022-08-29 | 16.11 | $16.19 | 618337 |
| 2022-08-26 | 16.03 | $16.25 | 880023 |
| 2022-08-25 | 15.93 | $16.23 | 491443 |
| 2022-08-24 | 15.81 | $16.43 | 491700 |
| 2022-08-23 | 15.63 | $16.30 | 685144 |
| 2022-08-22 | 15.45 | $16.12 | 517955 |
| 2022-08-19 | 15.27 | $15.78 | 588140 |
| 2022-08-18 | 15.14 | $15.69 | 529123 |
| 2022-08-17 | 15.00 | $15.16 | 467326 |
| 2022-08-16 | 14.95 | $14.83 | 696700 |
| 2022-08-15 | 14.96 | $14.91 | 588026 |
| 2022-08-12 | 14.95 | $15.12 | 917200 |
| 2022-08-11 | 14.90 | $14.88 | 1.3M |
| 2022-08-10 | 14.89 | $14.84 | 1.3M |
| 2022-08-09 | 14.88 | $14.71 | 710500 |
| 2022-08-08 | 14.90 | $14.70 | 703500 |
| 2022-08-05 | 14.93 | $14.82 | 522213 |
| 2022-08-04 | 14.93 | $14.61 | 581300 |
| 2022-08-03 | 14.98 | $15.02 | 1.1M |
| 2022-08-02 | 14.95 | $15.18 | 503012 |
| 2022-08-01 | 14.87 | $15.07 | 585400 |
| 2022-07-29 | 14.81 | $15.58 | 666973 |
| 2022-07-28 | 14.63 | $15.62 | 530130 |
| 2022-07-27 | 14.41 | $15.34 | 542312 |
| 2022-07-26 | 14.21 | $15.12 | 685700 |
| 2022-07-25 | 14.03 | $14.66 | 570365 |
| 2022-07-22 | 13.91 | $14.21 | 199238 |
| 2022-07-21 | 13.88 | $14.33 | 302120 |
| 2022-07-20 | 13.82 | $14.61 | 327019 |
| 2022-07-19 | 13.68 | $14.45 | 400800 |
| 2022-07-18 | 13.57 | $14.20 | 305516 |
| 2022-07-15 | 13.49 | $13.88 | 293300 |
| 2022-07-14 | 13.46 | $13.45 | 328000 |
| 2022-07-13 | 13.53 | $13.62 | 265014 |
| 2022-07-12 | 13.58 | $13.42 | 364340 |
| 2022-07-11 | 13.68 | $13.82 | 389442 |
| 2022-07-08 | 13.71 | $13.91 | 927400 |
| 2022-07-07 | 13.73 | $13.96 | 393503 |
| 2022-07-06 | 13.75 | $13.23 | 631300 |
| 2022-07-05 | 13.93 | $13.63 | 554632 |
| 2022-07-01 | 14.06 | $14.24 | 531700 |
| 2022-06-30 | 14.08 | $13.69 | 532837 |
| 2022-06-29 | 14.23 | $13.88 | 504900 |
| 2022-06-28 | 14.36 | $14.45 | 563600 |
| 2022-06-27 | 14.39 | $14.14 | 514165 |
| 2022-06-24 | 14.50 | $13.48 | 576809 |
| 2022-06-23 | 14.77 | $13.24 | 1.1M |
| 2022-06-22 | 15.13 | $13.67 | 933508 |
| 2022-06-21 | 15.47 | $14.66 | 585200 |
| 2022-06-17 | 15.64 | $13.97 | 1.3M |
| 2022-06-16 | 16.00 | $14.46 | 1.2M |
| 2022-06-15 | 16.30 | $15.36 | 563404 |
| 2022-06-14 | 16.46 | $15.44 | 1.1M |
| 2022-06-13 | 16.63 | $15.89 | 1.3M |
| 2022-06-10 | 16.73 | $16.68 | 657924 |
| 2022-06-09 | 16.67 | $16.74 | 645564 |
| 2022-06-08 | 16.59 | $17.23 | 1.3M |
| 2022-06-07 | 16.39 | $16.60 | 1.4M |
| 2022-06-06 | 16.29 | $16.63 | 1.7M |
| 2022-06-03 | 16.16 | $16.46 | 3.1M |
| 2022-06-02 | 16.04 | $16.44 | 605604 |
| 2022-06-01 | 15.91 | $16.59 | 444041 |
| 2022-05-31 | 15.72 | $16.12 | 615030 |
| 2022-05-27 | 15.60 | $16.05 | 626400 |
| 2022-05-26 | 15.47 | $15.84 | 746100 |
| 2022-05-25 | 15.36 | $15.52 | 627430 |
| 2022-05-24 | 15.30 | $15.24 | 328850 |
| 2022-05-23 | 15.30 | $15.25 | 606925 |
| 2022-05-20 | 15.28 | $14.98 | 466372 |
| 2022-05-19 | 15.32 | $14.91 | 362084 |
| 2022-05-18 | 15.38 | $15.11 | 374712 |
| 2022-05-17 | 15.41 | $15.40 | 362333 |
| 2022-05-16 | 15.38 | $15.15 | 332338 |
| 2022-05-13 | 15.39 | $14.97 | 399437 |
| 2022-05-12 | 15.45 | $14.72 | 897700 |
| 2022-05-11 | 15.56 | $14.99 | 1.2M |
| 2022-05-10 | 15.63 | $14.83 | 1.0M |
| 2022-05-09 | 15.74 | $14.63 | 1.3M |
| 2022-05-06 | 15.91 | $15.39 | 618012 |
| 2022-05-05 | 15.94 | $15.58 | 610000 |
| 2022-05-04 | 15.94 | $15.80 | 683025 |
| 2022-05-03 | 15.88 | $15.47 | 1.1M |
| 2022-05-02 | 15.88 | $15.86 | 914200 |
| 2022-04-29 | 15.79 | $15.84 | 613500 |
| 2022-04-28 | 15.68 | $16.03 | 618959 |
| 2022-04-27 | 15.52 | $15.72 | 1.1M |
| 2022-04-26 | 15.39 | $15.22 | 1.1M |
| 2022-04-25 | 15.33 | $14.66 | 1.1M |
| 2022-04-22 | 15.39 | $14.83 | 566720 |
| 2022-04-21 | 15.41 | $14.96 | 649934 |
| 2022-04-20 | 15.40 | $15.41 | 514385 |
| 2022-04-19 | 15.30 | $15.30 | 674697 |
| 2022-04-18 | 15.19 | $15.63 | 998853 |
| 2022-04-14 | 14.99 | $15.26 | 546800 |
| 2022-04-13 | 14.83 | $15.21 | 821093 |
| 2022-04-12 | 14.65 | $15.05 | 682046 |
| 2022-04-11 | 14.47 | $15.00 | 840600 |
| 2022-04-08 | 14.27 | $14.95 | 952555 |
| 2022-04-07 | 14.04 | $14.37 | 624300 |
| 2022-04-06 | 13.90 | $14.27 | 538437 |
| 2022-04-05 | 13.74 | $14.13 | 819511 |
| 2022-04-04 | 13.59 | $14.35 | 2.2M |
| 2022-04-01 | 13.37 | $13.58 | 357800 |
| 2022-03-31 | 13.27 | $13.46 | 464635 |
| 2022-03-30 | 13.18 | $13.37 | 332048 |
| 2022-03-29 | 13.08 | $13.54 | 889142 |
| 2022-03-28 | 12.94 | $13.43 | 977838 |
| 2022-03-25 | 12.79 | $13.45 | 1.3M |
| 2022-03-24 | 12.61 | $13.20 | 994767 |
| 2022-03-23 | 12.46 | $12.90 | 389500 |
| 2022-03-22 | 12.34 | $12.67 | 553500 |
| 2022-03-21 | 12.25 | $12.53 | 1.0M |
| 2022-03-18 | 12.17 | $12.07 | 931204 |
| 2022-03-17 | 12.18 | $12.01 | 812406 |
| 2022-03-16 | 12.20 | $11.55 | 652504 |
| 2022-03-15 | 12.32 | $11.59 | 941429 |
| 2022-03-14 | 12.45 | $11.81 | 1.2M |
| 2022-03-11 | 12.55 | $12.44 | 703155 |
| 2022-03-10 | 12.54 | $12.95 | 1.6M |
| 2022-03-09 | 12.41 | $12.47 | 645400 |
| 2022-03-08 | 12.36 | $12.57 | 1.4M |
| 2022-03-07 | 12.28 | $12.50 | 1.1M |
| 2022-03-04 | 12.20 | $12.40 | 603199 |
| 2022-03-03 | 12.13 | $12.37 | 399100 |
| 2022-03-02 | 12.05 | $12.41 | 768363 |
| 2022-03-01 | 11.95 | $12.18 | 646233 |
| 2022-02-28 | 11.88 | $12.03 | 611500 |
| 2022-02-25 | 11.83 | $12.10 | 523500 |
| 2022-02-24 | 11.76 | $11.62 | 912044 |
| 2022-02-23 | 11.77 | $11.45 | 495600 |
| 2022-02-22 | 11.82 | $11.61 | 547500 |
| 2022-02-18 | 11.85 | $11.55 | 166637 |
| 2022-02-17 | 11.89 | $11.65 | 176800 |
| 2022-02-16 | 11.92 | $11.71 | 246953 |
| 2022-02-15 | 11.93 | $11.65 | 314500 |
| 2022-02-14 | 11.96 | $11.83 | 439294 |
| 2022-02-11 | 11.95 | $12.05 | 380803 |
| 2022-02-10 | 11.90 | $11.83 | 386904 |
| 2022-02-09 | 11.88 | $11.96 | 256200 |
| 2022-02-08 | 11.83 | $11.82 | 441300 |
| 2022-02-07 | 11.80 | $11.95 | 229700 |
| 2022-02-04 | 11.74 | $12.05 | 294600 |
| 2022-02-03 | 11.64 | $12.09 | 604910 |
| 2022-02-02 | 11.51 | $11.99 | 406629 |
| 2022-02-01 | 11.39 | $11.81 | 466400 |
| 2022-01-31 | 11.28 | $11.41 | 372600 |
| 2022-01-28 | 11.24 | $11.19 | 174100 |
| 2022-01-27 | 11.24 | $11.18 | 504900 |
| 2022-01-26 | 11.24 | $11.03 | 301500 |
| 2022-01-25 | 11.28 | $11.31 | 226031 |
| 2022-01-24 | 11.25 | $10.99 | 1.1M |
| 2022-01-21 | 11.30 | $10.97 | 448400 |
| 2022-01-20 | 11.35 | $11.17 | 247200 |
| 2022-01-19 | 11.36 | $11.26 | 430500 |
| 2022-01-18 | 11.36 | $11.60 | 416955 |
| 2022-01-14 | 11.28 | $11.71 | 156614 |
| 2022-01-13 | 11.17 | $11.62 | 310000 |
| 2022-01-12 | 11.06 | $11.97 | 532819 |
| 2022-01-11 | 10.86 | $11.67 | 529900 |
| 2022-01-10 | 10.68 | $11.30 | 360067 |
| 2022-01-07 | 10.56 | $11.17 | 487319 |
| 2022-01-06 | 10.44 | $10.80 | 456800 |
| 2022-01-05 | 10.39 | $10.63 | 370900 |
| 2022-01-04 | 10.36 | $10.86 | 236039 |
| 2022-01-03 | 10.28 | $10.69 | 312000 |
| 2021-12-31 | 10.23 | $10.33 | 396600 |
| 2021-12-30 | 10.25 | $10.35 | 178157 |
| 2021-12-29 | 10.26 | $10.52 | 219800 |
| 2021-12-28 | 10.25 | $10.61 | 258400 |
| 2021-12-27 | 10.22 | $10.69 | 221526 |
| 2021-12-23 | 10.16 | $10.43 | 213618 |
| 2021-12-22 | 10.16 | $10.59 | 326832 |
| 2021-12-21 | 10.12 | $10.51 | 309900 |
| 2021-12-20 | 10.10 | $10.10 | 324405 |
| 2021-12-17 | 10.16 | $9.96 | 493500 |
| 2021-12-16 | 10.26 | $10.08 | 362028 |
| 2021-12-15 | 10.36 | $10.06 | 606836 |
| 2021-12-14 | 10.49 | $10.11 | 716300 |
| 2021-12-13 | 10.62 | $10.09 | 599411 |
| 2021-12-10 | 10.79 | $10.41 | 372000 |
| 2021-12-09 | 10.91 | $10.69 | 402200 |
| 2021-12-08 | 11.00 | $10.91 | 176300 |
| 2021-12-07 | 11.06 | $10.95 | 453900 |
| 2021-12-06 | 11.12 | $10.87 | 323900 |
| 2021-12-03 | 11.21 | $10.82 | 351714 |
| 2021-12-02 | 11.33 | $11.00 | 238000 |
| 2021-12-01 | 11.42 | $10.75 | 416539 |
| 2021-11-30 | 11.59 | $11.18 | 695400 |
| 2021-11-29 | 11.70 | $11.44 | 249741 |
| 2021-11-26 | 11.77 | $11.58 | 274700 |
| 2021-11-24 | 11.82 | $11.98 | 229600 |
| 2021-11-23 | 11.79 | $11.90 | 292212 |
| 2021-11-22 | 11.78 | $11.62 | 490721 |
| 2021-11-19 | 11.83 | $11.31 | 453300 |
| 2021-11-18 | 11.95 | $11.72 | 144600 |
| 2021-11-17 | 12.00 | $11.70 | 357700 |
| 2021-11-16 | 12.07 | $12.00 | 743200 |
| 2021-11-15 | 12.08 | $11.84 | 553900 |
| 2021-11-12 | 12.13 | $11.66 | 181100 |
| 2021-11-11 | 12.22 | $11.84 | 385217 |
| 2021-11-10 | 12.29 | $11.65 | 571317 |
| 2021-11-09 | 12.41 | $12.22 | 437810 |
| 2021-11-08 | 12.43 | $12.22 | 245712 |
| 2021-11-05 | 12.45 | $12.16 | 189200 |
| 2021-11-04 | 12.49 | $12.11 | 404800 |
| 2021-11-03 | 12.54 | $12.37 | 265622 |
| 2021-11-02 | 12.55 | $12.40 | 594941 |
| 2021-11-01 | 12.54 | $12.63 | 534695 |
| 2021-10-29 | 12.49 | $12.51 | 242800 |
| 2021-10-28 | 12.44 | $12.50 | 233623 |
| 2021-10-27 | 12.40 | $12.11 | 321426 |
| 2021-10-26 | 12.42 | $12.16 | 176425 |
| 2021-10-25 | 12.44 | $12.27 | 221404 |
| 2021-10-22 | 12.44 | $12.17 | 344949 |
| 2021-10-21 | 12.45 | $11.99 | 379600 |
| 2021-10-20 | 12.50 | $12.29 | 221138 |
| 2021-10-19 | 12.50 | $12.22 | 420247 |
| 2021-10-18 | 12.50 | $12.25 | 463200 |
| 2021-10-15 | 12.50 | $12.25 | 331400 |
| 2021-10-14 | 12.49 | $12.50 | 380100 |
| 2021-10-13 | 12.43 | $12.22 | 210700 |
| 2021-10-12 | 12.41 | $12.25 | 329500 |
| 2021-10-11 | 12.38 | $12.43 | 460049 |
| 2021-10-08 | 12.31 | $12.53 | 223400 |
| 2021-10-07 | 12.20 | $12.46 | 196106 |
| 2021-10-06 | 12.08 | $12.34 | 472121 |
| 2021-10-05 | 11.96 | $12.32 | 316000 |
| 2021-10-04 | 11.83 | $12.35 | 363700 |
| 2021-10-01 | 11.67 | $12.07 | 264132 |
| 2021-09-30 | 11.54 | $12.05 | 767500 |
| 2021-09-29 | 11.39 | $11.75 | 569088 |
| 2021-09-28 | 11.28 | $11.57 | 665728 |
| 2021-09-27 | 11.18 | $11.36 | 861700 |
| 2021-09-24 | 11.11 | $11.22 | 235805 |
| 2021-09-23 | 11.06 | $11.13 | 387900 |
| 2021-09-22 | 11.02 | $11.24 | 341100 |
| 2021-09-21 | 10.95 | $11.00 | 206700 |
| 2021-09-20 | 10.91 | $10.72 | 340862 |
| 2021-09-17 | 10.93 | $11.05 | 1.0M |
| 2021-09-16 | 10.88 | $11.07 | 215749 |
| 2021-09-15 | 10.82 | $11.16 | 672300 |
| 2021-09-14 | 10.73 | $10.97 | 406801 |
| 2021-09-13 | 10.66 | $11.00 | 385711 |
| 2021-09-10 | 10.57 | $10.60 | 322900 |
| 2021-09-09 | 10.55 | $10.54 | 678400 |
| 2021-09-08 | 10.54 | $11.02 | 175000 |
| 2021-09-07 | 10.43 | $10.93 | 300418 |
| 2021-09-03 | 10.32 | $11.03 | 618776 |
| 2021-09-02 | 10.17 | $10.92 | 1.2M |
| 2021-09-01 | 10.01 | $10.29 | 402228 |
| 2021-08-31 | 9.97 | $10.00 | 107004 |
| 2021-08-30 | 9.99 | $9.97 | 114600 |
| 2021-08-27 | 10.01 | $10.03 | 354319 |
| 2021-08-26 | 10.02 | $9.88 | 126700 |
| 2021-08-25 | 10.07 | $9.94 | 243132 |
| 2021-08-24 | 10.12 | $10.04 | 369700 |
| 2021-08-23 | 10.15 | $10.19 | 336324 |
| 2021-08-20 | 10.16 | $10.00 | 261300 |
| 2021-08-19 | 10.21 | $9.83 | 505055 |
| 2021-08-18 | 10.30 | $9.86 | 224300 |
| 2021-08-17 | 10.40 | $9.95 | 279500 |
| 2021-08-16 | 10.50 | $10.00 | 602700 |
| 2021-08-13 | 10.61 | $10.36 | 246500 |
| 2021-08-12 | 10.66 | $10.49 | 210800 |
| 2021-08-11 | 10.68 | $10.75 | 381300 |
| 2021-08-10 | 10.66 | $10.74 | 272503 |
| 2021-08-09 | 10.63 | $10.64 | 215513 |
| 2021-08-06 | 10.62 | $10.63 | 108622 |
| 2021-08-05 | 10.61 | $10.57 | 254600 |
| 2021-08-04 | 10.61 | $10.40 | 374941 |
| 2021-08-03 | 10.65 | $10.67 | 177434 |
| 2021-08-02 | 10.63 | $10.76 | 268479 |
| 2021-07-30 | 10.59 | $10.65 | 205639 |
| 2021-07-29 | 10.57 | $10.83 | 341000 |
| 2021-07-28 | 10.51 | $10.70 | 300116 |
| 2021-07-27 | 10.46 | $10.68 | 533200 |
| 2021-07-26 | 10.41 | $10.56 | 103325 |
| 2021-07-23 | 10.37 | $10.44 | 120933 |
| 2021-07-22 | 10.36 | $10.43 | 114600 |
| 2021-07-21 | 10.35 | $10.47 | 362327 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
14.27
2026-07-17
Close Price
$14.31
Vol: 295242
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.85
Average
14.70
Maximum
19.67
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.27 | $14.31 | 295242 |
| 2026-07-16 | 14.22 | $14.30 | 224203 |
| 2026-07-15 | 14.17 | $14.25 | 219331 |
| 2026-07-14 | 14.11 | $14.33 | 342164 |
| 2026-07-13 | 14.02 | $14.31 | 395304 |
| 2026-07-10 | 13.92 | $13.81 | 129049 |
| 2026-07-09 | 13.94 | $13.83 | 223100 |
| 2026-07-08 | 13.97 | $14.17 | 443300 |
| 2026-07-07 | 13.89 | $14.00 | 185702 |
| 2026-07-06 | 13.85 | $13.54 | 471710 |
| 2026-07-02 | 13.95 | $13.79 | 299494 |
| 2026-07-01 | 13.99 | $13.68 | 222750 |
| 2026-06-30 | 14.07 | $13.97 | 350500 |
| 2026-06-29 | 14.07 | $13.97 | 190900 |
| 2026-06-26 | 14.08 | $14.10 | 246106 |
| 2026-06-25 | 14.04 | $13.95 | 300429 |
| 2026-06-24 | 14.04 | $14.16 | 284023 |
| 2026-06-23 | 13.97 | $14.18 | 322900 |
| 2026-06-22 | 13.88 | $13.86 | 279908 |
| 2026-06-18 | 13.87 | $14.01 | 655823 |
| 2026-06-17 | 13.81 | $13.81 | 203900 |
| 2026-06-16 | 13.80 | $13.74 | 233437 |
| 2026-06-15 | 13.81 | $13.63 | 374300 |
| 2026-06-12 | 13.86 | $13.97 | 271700 |
| 2026-06-11 | 13.80 | $13.82 | 266600 |
| 2026-06-10 | 13.79 | $13.80 | 365322 |
| 2026-06-09 | 13.77 | $13.70 | 649305 |
| 2026-06-08 | 13.78 | $13.85 | 472589 |
| 2026-06-05 | 13.75 | $13.89 | 436016 |
| 2026-06-04 | 13.70 | $13.88 | 241100 |
| 2026-06-03 | 13.65 | $13.92 | 299100 |
| 2026-06-02 | 13.56 | $13.60 | 444600 |
| 2026-06-01 | 13.57 | $13.66 | 346925 |
| 2026-05-29 | 13.56 | $13.56 | 302406 |
| 2026-05-28 | 13.58 | $13.31 | 486255 |
| 2026-05-27 | 13.68 | $13.28 | 618300 |
| 2026-05-26 | 13.82 | $13.72 | 448748 |
| 2026-05-22 | 13.85 | $13.82 | 180800 |
| 2026-05-21 | 13.85 | $13.90 | 237300 |
| 2026-05-20 | 13.83 | $13.93 | 359734 |
| 2026-05-19 | 13.80 | $14.16 | 268300 |
| 2026-05-18 | 13.69 | $14.06 | 270200 |
| 2026-05-15 | 13.59 | $14.01 | 267904 |
| 2026-05-14 | 13.49 | $13.78 | 488400 |
| 2026-05-13 | 13.44 | $13.55 | 251100 |
| 2026-05-12 | 13.46 | $13.52 | 468429 |
| 2026-05-11 | 13.49 | $13.38 | 579629 |
| 2026-05-08 | 13.59 | $13.30 | 538034 |
| 2026-05-07 | 13.73 | $13.37 | 988000 |
| 2026-05-06 | 13.88 | $13.57 | 558700 |
| 2026-05-05 | 14.01 | $13.69 | 624226 |
| 2026-05-04 | 14.13 | $14.24 | 293738 |
| 2026-05-01 | 14.10 | $14.24 | 225411 |
| 2026-04-30 | 14.06 | $14.32 | 341637 |
| 2026-04-29 | 14.00 | $14.28 | 220710 |
| 2026-04-28 | 13.94 | $14.11 | 341345 |
| 2026-04-27 | 13.92 | $14.31 | 256555 |
| 2026-04-24 | 13.84 | $14.19 | 186106 |
| 2026-04-23 | 13.78 | $14.36 | 241800 |
| 2026-04-22 | 13.66 | $14.19 | 183400 |
| 2026-04-21 | 13.57 | $14.00 | 257600 |
| 2026-04-20 | 13.54 | $13.77 | 271909 |
| 2026-04-17 | 13.57 | $13.67 | 647386 |
| 2026-04-16 | 13.65 | $13.90 | 411962 |
| 2026-04-15 | 13.69 | $13.63 | 284549 |
| 2026-04-14 | 13.83 | $13.50 | 617143 |
| 2026-04-13 | 14.05 | $13.90 | 833985 |
| 2026-04-10 | 14.19 | $14.08 | 200243 |
| 2026-04-09 | 14.31 | $14.03 | 386500 |
| 2026-04-08 | 14.49 | $14.19 | 435000 |
| 2026-04-07 | 14.65 | $14.41 | 452400 |
| 2026-04-06 | 14.78 | $14.46 | 516400 |
| 2026-04-02 | 14.93 | $14.65 | 631300 |
| 2026-04-01 | 15.06 | $14.69 | 632722 |
| 2026-03-31 | 15.20 | $15.12 | 466339 |
| 2026-03-30 | 15.23 | $15.26 | 304756 |
| 2026-03-27 | 15.23 | $15.15 | 537624 |
| 2026-03-26 | 15.26 | $15.32 | 297722 |
| 2026-03-25 | 15.24 | $15.21 | 303613 |
| 2026-03-24 | 15.26 | $15.22 | 297932 |
| 2026-03-23 | 15.27 | $14.98 | 541142 |
| 2026-03-20 | 15.36 | $15.29 | 582100 |
| 2026-03-19 | 15.37 | $15.36 | 648094 |
| 2026-03-18 | 15.36 | $15.31 | 426200 |
| 2026-03-17 | 15.36 | $15.34 | 443116 |
| 2026-03-16 | 15.36 | $15.43 | 366544 |
| 2026-03-13 | 15.32 | $15.39 | 271433 |
| 2026-03-12 | 15.28 | $15.30 | 294549 |
| 2026-03-11 | 15.26 | $15.33 | 445731 |
| 2026-03-10 | 15.22 | $15.12 | 596400 |
| 2026-03-09 | 15.24 | $15.29 | 399859 |
| 2026-03-06 | 15.21 | $15.19 | 790545 |
| 2026-03-05 | 15.20 | $15.44 | 929068 |
| 2026-03-04 | 15.12 | $15.12 | 292801 |
| 2026-03-03 | 15.11 | $14.95 | 769300 |
| 2026-03-02 | 15.15 | $15.23 | 590720 |
| 2026-02-27 | 15.11 | $15.10 | 348399 |
| 2026-02-26 | 15.10 | $14.84 | 393800 |
| 2026-02-25 | 15.17 | $15.00 | 368200 |
| 2026-02-24 | 15.20 | $15.23 | 706524 |
| 2026-02-23 | 15.16 | $14.86 | 350569 |
| 2026-02-20 | 15.23 | $15.07 | 539500 |
| 2026-02-19 | 15.24 | $15.10 | 443700 |
| 2026-02-18 | 15.25 | $14.84 | 743741 |
| 2026-02-17 | 15.33 | $15.25 | 580752 |
| 2026-02-13 | 15.29 | $15.20 | 356043 |
| 2026-02-12 | 15.26 | $15.11 | 369100 |
| 2026-02-11 | 15.24 | $15.20 | 424021 |
| 2026-02-10 | 15.18 | $15.15 | 287633 |
| 2026-02-09 | 15.13 | $15.13 | 382725 |
| 2026-02-06 | 15.06 | $15.00 | 362700 |
| 2026-02-05 | 15.01 | $14.88 | 303420 |
| 2026-02-04 | 14.99 | $14.98 | 249616 |
| 2026-02-03 | 14.92 | $14.79 | 399177 |
| 2026-02-02 | 14.89 | $14.53 | 468049 |
| 2026-01-30 | 14.94 | $14.77 | 406700 |
| 2026-01-29 | 14.91 | $14.99 | 358300 |
| 2026-01-28 | 14.80 | $14.99 | 602035 |
| 2026-01-27 | 14.66 | $14.75 | 159407 |
| 2026-01-26 | 14.56 | $14.59 | 247317 |
| 2026-01-23 | 14.49 | $14.62 | 308300 |
| 2026-01-22 | 14.38 | $14.69 | 396106 |
| 2026-01-21 | 14.23 | $14.63 | 519804 |
| 2026-01-20 | 14.06 | $14.24 | 487208 |
| 2026-01-16 | 13.97 | $14.09 | 224359 |
| 2026-01-15 | 13.91 | $14.15 | 295776 |
| 2026-01-14 | 13.82 | $14.20 | 200754 |
| 2026-01-13 | 13.69 | $14.19 | 313227 |
| 2026-01-12 | 13.54 | $14.03 | 405405 |
| 2026-01-09 | 13.40 | $13.74 | 190600 |
| 2026-01-08 | 13.33 | $13.74 | 366711 |
| 2026-01-07 | 13.25 | $13.38 | 316042 |
| 2026-01-06 | 13.27 | $13.34 | 301618 |
| 2026-01-05 | 13.30 | $13.45 | 335980 |
| 2026-01-02 | 13.32 | $13.51 | 324405 |
| 2025-12-31 | 13.32 | $13.29 | 541413 |
| 2025-12-30 | 13.39 | $13.53 | 348547 |
| 2025-12-29 | 13.41 | $13.43 | 352700 |
| 2025-12-26 | 13.47 | $13.35 | 253945 |
| 2025-12-24 | 13.57 | $13.40 | 166400 |
| 2025-12-23 | 13.68 | $13.58 | 350400 |
| 2025-12-22 | 13.75 | $13.50 | 411400 |
| 2025-12-19 | 13.87 | $13.40 | 830900 |
| 2025-12-18 | 14.05 | $13.61 | 512900 |
| 2025-12-17 | 14.21 | $13.75 | 631400 |
| 2025-12-16 | 14.35 | $13.50 | 600806 |
| 2025-12-15 | 14.60 | $14.10 | 827873 |
| 2025-12-12 | 14.70 | $14.57 | 341553 |
| 2025-12-11 | 14.68 | $14.50 | 563400 |
| 2025-12-10 | 14.67 | $14.60 | 248073 |
| 2025-12-09 | 14.62 | $14.61 | 353617 |
| 2025-12-08 | 14.54 | $14.45 | 258518 |
| 2025-12-05 | 14.50 | $14.73 | 413500 |
| 2025-12-04 | 14.35 | $14.52 | 428064 |
| 2025-12-03 | 14.23 | $14.38 | 534600 |
| 2025-12-02 | 14.13 | $14.03 | 429753 |
| 2025-12-01 | 14.11 | $14.26 | 751200 |
| 2025-11-28 | 14.00 | $14.03 | 94200 |
| 2025-11-26 | 13.95 | $13.97 | 440800 |
| 2025-11-25 | 13.89 | $13.75 | 346427 |
| 2025-11-24 | 13.89 | $13.88 | 318396 |
| 2025-11-21 | 13.85 | $13.95 | 473800 |
| 2025-11-20 | 13.77 | $13.70 | 580502 |
| 2025-11-19 | 13.74 | $13.64 | 367300 |
| 2025-11-18 | 13.73 | $13.69 | 342821 |
| 2025-11-17 | 13.69 | $13.58 | 386734 |
| 2025-11-14 | 13.68 | $13.74 | 383517 |
| 2025-11-13 | 13.61 | $13.66 | 724840 |
| 2025-11-12 | 13.55 | $13.76 | 437700 |
| 2025-11-11 | 13.44 | $13.65 | 1.0M |
| 2025-11-10 | 13.34 | $13.50 | 432637 |
| 2025-11-07 | 13.26 | $13.31 | 440200 |
| 2025-11-06 | 13.22 | $13.15 | 424233 |
| 2025-11-05 | 13.22 | $13.34 | 528035 |
| 2025-11-04 | 13.15 | $13.34 | 485104 |
| 2025-11-03 | 13.08 | $13.10 | 2.4M |
| 2025-10-31 | 13.06 | $13.19 | 212448 |
| 2025-10-30 | 13.01 | $13.18 | 241600 |
| 2025-10-29 | 12.95 | $13.08 | 241227 |
| 2025-10-28 | 12.90 | $13.03 | 277218 |
| 2025-10-27 | 12.87 | $13.13 | 256539 |
| 2025-10-24 | 12.79 | $12.95 | 212768 |
| 2025-10-23 | 12.76 | $13.10 | 254865 |
| 2025-10-22 | 12.67 | $12.85 | 323505 |
| 2025-10-21 | 12.64 | $12.77 | 343344 |
| 2025-10-20 | 12.63 | $12.62 | 420412 |
| 2025-10-17 | 12.68 | $12.56 | 441500 |
| 2025-10-16 | 12.75 | $12.48 | 370012 |
| 2025-10-15 | 12.86 | $12.50 | 257802 |
| 2025-10-14 | 13.00 | $12.42 | 771700 |
| 2025-10-13 | 13.18 | $12.65 | 338940 |
| 2025-10-10 | 13.34 | $12.69 | 612800 |
| 2025-10-09 | 13.51 | $13.16 | 551936 |
| 2025-10-08 | 13.57 | $13.37 | 365300 |
| 2025-10-07 | 13.56 | $13.51 | 241993 |
| 2025-10-06 | 13.51 | $13.52 | 489633 |
| 2025-10-03 | 13.44 | $13.34 | 260291 |
| 2025-10-02 | 13.41 | $13.15 | 220131 |
| 2025-10-01 | 13.42 | $13.26 | 256456 |
| 2025-09-30 | 13.39 | $13.14 | 376314 |
| 2025-09-29 | 13.40 | $13.26 | 439758 |
| 2025-09-26 | 13.35 | $13.37 | 447533 |
| 2025-09-25 | 13.26 | $13.27 | 378200 |
| 2025-09-24 | 13.18 | $13.31 | 727617 |
| 2025-09-23 | 13.06 | $13.21 | 423565 |
| 2025-09-22 | 12.94 | $12.92 | 445910 |
| 2025-09-19 | 12.88 | $12.95 | 705800 |
| 2025-09-18 | 12.79 | $12.96 | 354520 |
| 2025-09-17 | 12.68 | $12.98 | 502234 |
| 2025-09-16 | 12.53 | $12.83 | 443507 |
| 2025-09-15 | 12.40 | $12.59 | 699300 |
| 2025-09-12 | 12.31 | $12.53 | 341100 |
| 2025-09-11 | 12.23 | $12.58 | 464559 |
| 2025-09-10 | 12.11 | $12.32 | 587171 |
| 2025-09-09 | 12.04 | $12.12 | 298150 |
| 2025-09-08 | 12.03 | $11.92 | 901755 |
| 2025-09-05 | 12.08 | $11.95 | 501500 |
| 2025-09-04 | 12.13 | $12.15 | 469956 |
| 2025-09-03 | 12.13 | $12.13 | 522000 |
| 2025-09-02 | 12.14 | $12.20 | 357600 |
| 2025-08-29 | 12.12 | $12.16 | 1.5M |
| 2025-08-28 | 12.13 | $12.21 | 572703 |
| 2025-08-27 | 12.11 | $12.07 | 628600 |
| 2025-08-26 | 12.14 | $12.12 | 564148 |
| 2025-08-25 | 12.16 | $12.30 | 503203 |
| 2025-08-22 | 12.13 | $12.35 | 256233 |
| 2025-08-21 | 12.08 | $12.13 | 313126 |
| 2025-08-20 | 12.10 | $12.05 | 401134 |
| 2025-08-19 | 12.14 | $11.92 | 343000 |
| 2025-08-18 | 12.24 | $11.95 | 565750 |
| 2025-08-15 | 12.35 | $12.28 | 438417 |
| 2025-08-14 | 12.38 | $12.45 | 555438 |
| 2025-08-13 | 12.36 | $12.65 | 532700 |
| 2025-08-12 | 12.28 | $12.36 | 446052 |
| 2025-08-11 | 12.28 | $12.06 | 397563 |
| 2025-08-08 | 12.38 | $12.20 | 474848 |
| 2025-08-07 | 12.45 | $12.25 | 562305 |
| 2025-08-06 | 12.53 | $12.72 | 567649 |
| 2025-08-05 | 12.47 | $12.74 | 505266 |
| 2025-08-04 | 12.40 | $12.60 | 442100 |
| 2025-08-01 | 12.36 | $12.56 | 811954 |
| 2025-07-31 | 12.33 | $12.53 | 528240 |
| 2025-07-30 | 12.30 | $12.52 | 394600 |
| 2025-07-29 | 12.27 | $12.57 | 385630 |
| 2025-07-28 | 12.23 | $12.49 | 402800 |
| 2025-07-25 | 12.20 | $12.36 | 437956 |
| 2025-07-24 | 12.22 | $12.29 | 525410 |
| 2025-07-23 | 12.27 | $12.33 | 577479 |
| 2025-07-22 | 12.32 | $12.11 | 547013 |
| 2025-07-21 | 12.46 | $12.00 | 741400 |
| 2025-07-18 | 12.67 | $12.18 | 1.2M |
| 2025-07-17 | 12.87 | $12.38 | 1.4M |
| 2025-07-16 | 13.05 | $12.87 | 452300 |
| 2025-07-15 | 13.12 | $12.95 | 423581 |
| 2025-07-14 | 13.19 | $13.13 | 1.1M |
| 2025-07-11 | 13.21 | $13.31 | 270034 |
| 2025-07-10 | 13.17 | $13.28 | 258000 |
| 2025-07-09 | 13.14 | $13.27 | 230939 |
| 2025-07-08 | 13.11 | $13.41 | 429300 |
| 2025-07-07 | 13.03 | $13.20 | 515101 |
| 2025-07-03 | 13.00 | $13.17 | 411900 |
| 2025-07-02 | 12.98 | $13.11 | 990025 |
| 2025-07-01 | 12.97 | $13.14 | 332854 |
| 2025-06-30 | 12.96 | $13.08 | 258900 |
| 2025-06-27 | 12.96 | $13.05 | 302100 |
| 2025-06-26 | 12.98 | $12.90 | 706420 |
| 2025-06-25 | 13.06 | $12.78 | 753400 |
| 2025-06-24 | 13.19 | $12.95 | 747600 |
| 2025-06-23 | 13.30 | $12.95 | 615173 |
| 2025-06-20 | 13.44 | $13.21 | 753645 |
| 2025-06-18 | 13.53 | $13.19 | 530226 |
| 2025-06-17 | 13.65 | $13.37 | 609499 |
| 2025-06-16 | 13.73 | $13.48 | 773846 |
| 2025-06-13 | 13.79 | $13.92 | 707274 |
| 2025-06-12 | 13.73 | $13.92 | 155735 |
| 2025-06-11 | 13.66 | $13.87 | 310900 |
| 2025-06-10 | 13.59 | $13.73 | 269568 |
| 2025-06-09 | 13.55 | $13.68 | 180813 |
| 2025-06-06 | 13.51 | $13.67 | 281656 |
| 2025-06-05 | 13.47 | $13.55 | 188000 |
| 2025-06-04 | 13.47 | $13.57 | 245300 |
| 2025-06-03 | 13.46 | $13.76 | 218600 |
| 2025-06-02 | 13.39 | $13.53 | 250700 |
| 2025-05-30 | 13.38 | $13.35 | 290649 |
| 2025-05-29 | 13.42 | $13.54 | 295452 |
| 2025-05-28 | 13.42 | $13.49 | 346800 |
| 2025-05-27 | 13.45 | $13.56 | 274400 |
| 2025-05-23 | 13.45 | $13.49 | 225341 |
| 2025-05-22 | 13.49 | $13.47 | 289353 |
| 2025-05-21 | 13.54 | $13.49 | 327700 |
| 2025-05-20 | 13.60 | $13.63 | 293136 |
| 2025-05-19 | 13.64 | $13.60 | 272580 |
| 2025-05-16 | 13.69 | $13.64 | 411400 |
| 2025-05-15 | 13.75 | $13.75 | 294376 |
| 2025-05-14 | 13.79 | $13.81 | 437900 |
| 2025-05-13 | 13.82 | $13.94 | 347700 |
| 2025-05-12 | 13.82 | $13.90 | 451642 |
| 2025-05-09 | 13.83 | $13.71 | 321923 |
| 2025-05-08 | 13.92 | $13.55 | 387379 |
| 2025-05-07 | 14.07 | $13.63 | 799230 |
| 2025-05-06 | 14.24 | $14.01 | 641514 |
| 2025-05-05 | 14.33 | $14.25 | 289626 |
| 2025-05-02 | 14.35 | $14.54 | 238326 |
| 2025-05-01 | 14.30 | $14.38 | 205356 |
| 2025-04-30 | 14.28 | $14.11 | 408641 |
| 2025-04-29 | 14.34 | $14.42 | 179400 |
| 2025-04-28 | 14.33 | $14.60 | 190100 |
| 2025-04-25 | 14.25 | $14.47 | 114710 |
| 2025-04-24 | 14.20 | $14.41 | 183423 |
| 2025-04-23 | 14.16 | $14.47 | 193400 |
| 2025-04-22 | 14.09 | $14.47 | 205836 |
| 2025-04-21 | 14.02 | $14.32 | 214300 |
| 2025-04-17 | 13.98 | $14.63 | 237405 |
| 2025-04-16 | 13.83 | $14.22 | 369400 |
| 2025-04-15 | 13.80 | $14.03 | 261744 |
| 2025-04-14 | 13.82 | $13.98 | 675625 |
| 2025-04-11 | 13.86 | $14.01 | 508600 |
| 2025-04-10 | 13.92 | $13.69 | 295939 |
| 2025-04-09 | 14.10 | $14.25 | 727057 |
| 2025-04-08 | 14.14 | $13.11 | 705700 |
| 2025-04-07 | 14.56 | $13.52 | 855239 |
| 2025-04-04 | 14.94 | $13.97 | 1.5M |
| 2025-04-03 | 15.27 | $14.91 | 475602 |
| 2025-04-02 | 15.37 | $15.36 | 211661 |
| 2025-04-01 | 15.35 | $15.31 | 121528 |
| 2025-03-31 | 15.33 | $15.27 | 211400 |
| 2025-03-28 | 15.33 | $15.23 | 217936 |
| 2025-03-27 | 15.33 | $15.29 | 256214 |
| 2025-03-26 | 15.32 | $15.35 | 223394 |
| 2025-03-25 | 15.28 | $15.25 | 172900 |
| 2025-03-24 | 15.26 | $15.32 | 223000 |
| 2025-03-21 | 15.21 | $15.27 | 390204 |
| 2025-03-20 | 15.17 | $15.34 | 157600 |
| 2025-03-19 | 15.09 | $15.35 | 599909 |
| 2025-03-18 | 14.99 | $15.18 | 196500 |
| 2025-03-17 | 14.93 | $15.10 | 319145 |
| 2025-03-14 | 14.87 | $15.02 | 298600 |
| 2025-03-13 | 14.83 | $14.85 | 256402 |
| 2025-03-12 | 14.83 | $15.20 | 587101 |
| 2025-03-11 | 14.73 | $14.97 | 517519 |
| 2025-03-10 | 14.67 | $14.63 | 531600 |
| 2025-03-07 | 14.71 | $14.75 | 362800 |
| 2025-03-06 | 14.73 | $14.68 | 391981 |
| 2025-03-05 | 14.77 | $14.62 | 446200 |
| 2025-03-04 | 14.85 | $14.52 | 636814 |
| 2025-03-03 | 14.97 | $14.57 | 602044 |
| 2025-02-28 | 15.10 | $14.96 | 813700 |
| 2025-02-27 | 15.14 | $15.17 | 744860 |
| 2025-02-26 | 15.12 | $15.16 | 964247 |
| 2025-02-25 | 15.09 | $15.11 | 951571 |
| 2025-02-24 | 15.08 | $14.94 | 591532 |
| 2025-02-21 | 15.12 | $14.94 | 445022 |
| 2025-02-20 | 15.16 | $15.21 | 438143 |
| 2025-02-19 | 15.12 | $15.33 | 968901 |
| 2025-02-18 | 15.04 | $14.97 | 459558 |
| 2025-02-14 | 15.06 | $15.13 | 332035 |
| 2025-02-13 | 15.02 | $15.12 | 284400 |
| 2025-02-12 | 14.98 | $15.01 | 240100 |
| 2025-02-11 | 14.97 | $15.17 | 295100 |
| 2025-02-10 | 14.90 | $15.14 | 527000 |
| 2025-02-07 | 14.83 | $14.77 | 252504 |
| 2025-02-06 | 14.86 | $14.76 | 593399 |
| 2025-02-05 | 14.89 | $14.90 | 380100 |
| 2025-02-04 | 14.90 | $14.95 | 603000 |
| 2025-02-03 | 14.88 | $14.67 | 441611 |
| 2025-01-31 | 14.95 | $14.48 | 462459 |
| 2025-01-30 | 15.10 | $14.76 | 178950 |
| 2025-01-29 | 15.19 | $14.76 | 420499 |
| 2025-01-28 | 15.29 | $14.81 | 370799 |
| 2025-01-27 | 15.40 | $14.92 | 405716 |
| 2025-01-24 | 15.50 | $15.24 | 389400 |
| 2025-01-23 | 15.51 | $15.33 | 378900 |
| 2025-01-22 | 15.48 | $15.28 | 188900 |
| 2025-01-21 | 15.47 | $15.50 | 319600 |
| 2025-01-17 | 15.37 | $15.59 | 347327 |
| 2025-01-16 | 15.22 | $15.51 | 237209 |
| 2025-01-15 | 15.06 | $15.39 | 323176 |
| 2025-01-14 | 14.90 | $15.16 | 294700 |
| 2025-01-13 | 14.77 | $15.28 | 454613 |
| 2025-01-10 | 14.58 | $15.01 | 566045 |
| 2025-01-08 | 14.42 | $14.62 | 340900 |
| 2025-01-07 | 14.36 | $14.49 | 479830 |
| 2025-01-06 | 14.33 | $14.56 | 346562 |
| 2025-01-03 | 14.27 | $14.56 | 906926 |
| 2025-01-02 | 14.20 | $14.63 | 1.1M |
| 2024-12-31 | 14.09 | $14.60 | 435100 |
| 2024-12-30 | 13.98 | $14.35 | 778100 |
| 2024-12-27 | 13.92 | $14.15 | 605412 |
| 2024-12-26 | 13.92 | $14.15 | 413209 |
| 2024-12-24 | 13.92 | $14.22 | 226900 |
| 2024-12-23 | 13.91 | $14.11 | 579800 |
| 2024-12-20 | 13.94 | $14.00 | 807835 |
| 2024-12-19 | 14.02 | $13.86 | 586895 |
| 2024-12-18 | 14.16 | $13.93 | 746100 |
| 2024-12-17 | 14.32 | $14.09 | 2.3M |
| 2024-12-16 | 14.47 | $14.18 | 1.2M |
| 2024-12-13 | 14.62 | $14.54 | 747998 |
| 2024-12-12 | 14.70 | $14.61 | 630362 |
| 2024-12-11 | 14.78 | $14.52 | 953451 |
| 2024-12-10 | 14.91 | $14.46 | 881200 |
| 2024-12-09 | 15.08 | $14.73 | 413776 |
| 2024-12-06 | 15.21 | $14.68 | 717603 |
| 2024-12-05 | 15.38 | $15.08 | 234500 |
| 2024-12-04 | 15.46 | $15.13 | 773900 |
| 2024-12-03 | 15.54 | $15.52 | 431328 |
| 2024-12-02 | 15.51 | $15.57 | 329525 |
| 2024-11-29 | 15.46 | $15.52 | 144642 |
| 2024-11-27 | 15.40 | $15.39 | 446670 |
| 2024-11-26 | 15.38 | $15.35 | 541400 |
| 2024-11-25 | 15.36 | $15.38 | 374800 |
| 2024-11-22 | 15.33 | $15.56 | 550500 |
| 2024-11-21 | 15.23 | $15.35 | 634629 |
| 2024-11-20 | 15.17 | $15.15 | 265572 |
| 2024-11-19 | 15.16 | $15.05 | 433147 |
| 2024-11-18 | 15.18 | $15.17 | 313000 |
| 2024-11-15 | 15.17 | $15.22 | 353200 |
| 2024-11-14 | 15.14 | $15.34 | 431116 |
| 2024-11-13 | 15.06 | $15.15 | 383532 |
| 2024-11-12 | 15.02 | $15.06 | 363237 |
| 2024-11-11 | 15.01 | $14.97 | 816449 |
| 2024-11-08 | 15.01 | $14.99 | 741927 |
| 2024-11-07 | 15.02 | $15.42 | 639500 |
| 2024-11-06 | 14.88 | $15.12 | 887906 |
| 2024-11-05 | 14.82 | $14.91 | 602524 |
| 2024-11-04 | 14.80 | $14.94 | 337146 |
| 2024-11-01 | 14.78 | $14.87 | 324615 |
| 2024-10-31 | 14.77 | $14.76 | 162242 |
| 2024-10-30 | 14.80 | $14.74 | 173700 |
| 2024-10-29 | 14.84 | $14.65 | 407500 |
| 2024-10-28 | 14.93 | $14.67 | 543228 |
| 2024-10-25 | 15.02 | $14.92 | 332154 |
| 2024-10-24 | 15.05 | $15.11 | 332900 |
| 2024-10-23 | 15.04 | $14.98 | 341600 |
| 2024-10-22 | 15.06 | $15.01 | 204800 |
| 2024-10-21 | 15.07 | $14.97 | 246905 |
| 2024-10-18 | 15.10 | $14.96 | 299000 |
| 2024-10-17 | 15.14 | $15.09 | 209400 |
| 2024-10-16 | 15.14 | $14.91 | 270573 |
| 2024-10-15 | 15.20 | $14.86 | 354900 |
| 2024-10-14 | 15.29 | $15.07 | 445043 |
| 2024-10-11 | 15.32 | $15.24 | 358925 |
| 2024-10-10 | 15.31 | $15.21 | 186110 |
| 2024-10-09 | 15.31 | $15.17 | 221142 |
| 2024-10-08 | 15.31 | $15.12 | 294243 |
| 2024-10-07 | 15.33 | $15.36 | 617036 |
| 2024-10-04 | 15.27 | $15.35 | 292808 |
| 2024-10-03 | 15.19 | $15.22 | 194028 |
| 2024-10-02 | 15.14 | $15.16 | 155011 |
| 2024-10-01 | 15.10 | $15.14 | 326327 |
| 2024-09-30 | 15.05 | $15.10 | 343600 |
| 2024-09-27 | 15.00 | $15.00 | 254400 |
| 2024-09-26 | 14.97 | $14.81 | 595134 |
| 2024-09-25 | 14.99 | $14.92 | 453756 |
| 2024-09-24 | 14.97 | $14.93 | 262161 |
| 2024-09-23 | 14.95 | $14.99 | 256400 |
| 2024-09-20 | 14.91 | $14.94 | 785127 |
| 2024-09-19 | 14.86 | $15.00 | 263564 |
| 2024-09-18 | 14.79 | $14.95 | 241300 |
| 2024-09-17 | 14.72 | $14.94 | 320700 |
| 2024-09-16 | 14.63 | $14.89 | 266800 |
| 2024-09-13 | 14.54 | $14.64 | 295338 |
| 2024-09-12 | 14.51 | $14.79 | 244000 |
| 2024-09-11 | 14.43 | $14.65 | 396442 |
| 2024-09-10 | 14.38 | $14.59 | 1.2M |
| 2024-09-09 | 14.34 | $14.05 | 558700 |
| 2024-09-06 | 14.46 | $14.10 | 641949 |
| 2024-09-05 | 14.59 | $14.30 | 206148 |
| 2024-09-04 | 14.69 | $14.39 | 355737 |
| 2024-09-03 | 14.79 | $14.63 | 314495 |
| 2024-08-30 | 14.83 | $14.92 | 218200 |
| 2024-08-29 | 14.79 | $15.00 | 332702 |
| 2024-08-28 | 14.71 | $14.80 | 343940 |
| 2024-08-27 | 14.68 | $14.69 | 228811 |
| 2024-08-26 | 14.68 | $14.81 | 223038 |
| 2024-08-23 | 14.64 | $14.80 | 340600 |
| 2024-08-22 | 14.60 | $14.80 | 240151 |
| 2024-08-21 | 14.55 | $14.87 | 327088 |
| 2024-08-20 | 14.48 | $14.66 | 464500 |
| 2024-08-19 | 14.45 | $14.91 | 1.1M |
| 2024-08-16 | 14.35 | $14.79 | 502602 |
| 2024-08-15 | 14.27 | $14.57 | 408600 |
| 2024-08-14 | 14.24 | $14.42 | 378143 |
| 2024-08-13 | 14.26 | $14.38 | 320146 |
| 2024-08-12 | 14.30 | $14.32 | 573300 |
| 2024-08-09 | 14.38 | $14.25 | 456020 |
| 2024-08-08 | 14.51 | $14.71 | 460600 |
| 2024-08-07 | 14.52 | $14.51 | 567184 |
| 2024-08-06 | 14.60 | $14.62 | 789500 |
| 2024-08-05 | 14.67 | $14.20 | 875400 |
| 2024-08-02 | 14.90 | $14.49 | 892837 |
| 2024-08-01 | 15.09 | $14.95 | 706015 |
| 2024-07-31 | 15.18 | $15.04 | 422000 |
| 2024-07-30 | 15.26 | $15.09 | 538700 |
| 2024-07-29 | 15.35 | $15.18 | 339331 |
| 2024-07-26 | 15.43 | $15.38 | 577227 |
| 2024-07-25 | 15.46 | $15.34 | 233034 |
| 2024-07-24 | 15.52 | $15.29 | 571300 |
| 2024-07-23 | 15.60 | $15.48 | 225855 |
| 2024-07-22 | 15.65 | $15.65 | 192300 |
| 2024-07-19 | 15.65 | $15.80 | 220319 |
| 2024-07-18 | 15.61 | $15.74 | 458707 |
| 2024-07-17 | 15.58 | $15.60 | 284246 |
| 2024-07-16 | 15.58 | $15.66 | 293137 |
| 2024-07-15 | 15.57 | $15.63 | 266227 |
| 2024-07-12 | 15.56 | $15.62 | 221600 |
| 2024-07-11 | 15.56 | $15.60 | 210520 |
| 2024-07-10 | 15.57 | $15.59 | 687301 |
| 2024-07-09 | 15.58 | $15.43 | 429600 |
| 2024-07-08 | 15.65 | $15.59 | 232363 |
| 2024-07-05 | 15.69 | $15.62 | 604600 |
| 2024-07-03 | 15.72 | $15.82 | 275947 |
| 2024-07-02 | 15.70 | $15.85 | 452600 |
| 2024-07-01 | 15.67 | $15.80 | 366400 |
| 2024-06-28 | 15.64 | $15.67 | 419874 |
| 2024-06-27 | 15.65 | $15.68 | 295625 |
| 2024-06-26 | 15.67 | $15.63 | 299207 |
| 2024-06-25 | 15.70 | $15.73 | 275739 |
| 2024-06-24 | 15.71 | $15.89 | 322300 |
| 2024-06-21 | 15.68 | $15.61 | 525100 |
| 2024-06-20 | 15.73 | $15.74 | 485631 |
| 2024-06-18 | 15.75 | $15.66 | 137031 |
| 2024-06-17 | 15.80 | $15.61 | 212200 |
| 2024-06-14 | 15.88 | $15.53 | 403700 |
| 2024-06-13 | 16.00 | $15.79 | 307314 |
| 2024-06-12 | 16.07 | $16.19 | 291522 |
| 2024-06-11 | 16.02 | $16.25 | 284112 |
| 2024-06-10 | 15.95 | $16.20 | 362300 |
| 2024-06-07 | 15.87 | $15.89 | 197600 |
| 2024-06-06 | 15.88 | $16.04 | 191028 |
| 2024-06-05 | 15.85 | $15.87 | 205600 |
| 2024-06-04 | 15.86 | $15.79 | 407915 |
| 2024-06-03 | 15.90 | $15.84 | 368145 |
| 2024-05-31 | 15.93 | $16.11 | 1.2M |
| 2024-05-30 | 15.89 | $15.85 | 398112 |
| 2024-05-29 | 15.91 | $15.85 | 318800 |
| 2024-05-28 | 15.95 | $16.12 | 829606 |
| 2024-05-24 | 15.91 | $15.68 | 499300 |
| 2024-05-23 | 16.01 | $15.82 | 358611 |
| 2024-05-22 | 16.08 | $16.07 | 393931 |
| 2024-05-21 | 16.08 | $16.06 | 332800 |
| 2024-05-20 | 16.09 | $16.23 | 313214 |
| 2024-05-17 | 16.05 | $16.23 | 599100 |
| 2024-05-16 | 16.00 | $15.94 | 549211 |
| 2024-05-15 | 16.03 | $15.89 | 490406 |
| 2024-05-14 | 16.08 | $15.71 | 542186 |
| 2024-05-13 | 16.20 | $15.63 | 514412 |
| 2024-05-10 | 16.37 | $16.02 | 353632 |
| 2024-05-09 | 16.46 | $16.31 | 490655 |
| 2024-05-08 | 16.46 | $16.61 | 823784 |
| 2024-05-07 | 16.37 | $16.59 | 1.0M |
| 2024-05-06 | 16.27 | $16.70 | 759200 |
| 2024-05-03 | 16.10 | $16.39 | 639409 |
| 2024-05-02 | 16.00 | $16.20 | 346726 |
| 2024-05-01 | 15.93 | $15.92 | 303700 |
| 2024-04-30 | 15.94 | $15.95 | 405700 |
| 2024-04-29 | 15.94 | $16.22 | 239481 |
| 2024-04-26 | 15.86 | $16.10 | 599100 |
| 2024-04-25 | 15.79 | $16.09 | 382300 |
| 2024-04-24 | 15.72 | $15.84 | 438012 |
| 2024-04-23 | 15.71 | $15.75 | 566200 |
| 2024-04-22 | 15.72 | $15.63 | 592706 |
| 2024-04-19 | 15.78 | $15.52 | 602939 |
| 2024-04-18 | 15.89 | $15.36 | 1.3M |
| 2024-04-17 | 16.08 | $15.72 | 491427 |
| 2024-04-16 | 16.19 | $15.53 | 328012 |
| 2024-04-15 | 16.38 | $15.73 | 354016 |
| 2024-04-12 | 16.55 | $16.06 | 325400 |
| 2024-04-11 | 16.65 | $16.24 | 363440 |
| 2024-04-10 | 16.70 | $16.49 | 298900 |
| 2024-04-09 | 16.68 | $16.64 | 284707 |
| 2024-04-08 | 16.61 | $16.51 | 322763 |
| 2024-04-05 | 16.56 | $16.66 | 282684 |
| 2024-04-04 | 16.44 | $16.59 | 576913 |
| 2024-04-03 | 16.31 | $16.62 | 304465 |
| 2024-04-02 | 16.14 | $16.49 | 898449 |
| 2024-04-01 | 15.96 | $16.09 | 513500 |
| 2024-03-28 | 15.88 | $15.98 | 461945 |
| 2024-03-27 | 15.81 | $15.84 | 220900 |
| 2024-03-26 | 15.76 | $15.70 | 249200 |
| 2024-03-25 | 15.75 | $15.90 | 359247 |
| 2024-03-22 | 15.67 | $15.69 | 208643 |
| 2024-03-21 | 15.64 | $15.72 | 295700 |
| 2024-03-20 | 15.59 | $15.71 | 417549 |
| 2024-03-19 | 15.54 | $15.77 | 510748 |
| 2024-03-18 | 15.45 | $15.64 | 434291 |
| 2024-03-15 | 15.39 | $15.53 | 583000 |
| 2024-03-14 | 15.35 | $15.47 | 341245 |
| 2024-03-13 | 15.31 | $15.31 | 320964 |
| 2024-03-12 | 15.33 | $15.20 | 786625 |
| 2024-03-11 | 15.38 | $15.59 | 300100 |
| 2024-03-08 | 15.33 | $15.58 | 290227 |
| 2024-03-07 | 15.26 | $15.55 | 404989 |
| 2024-03-06 | 15.20 | $15.44 | 309400 |
| 2024-03-05 | 15.16 | $15.39 | 510528 |
| 2024-03-04 | 15.13 | $15.16 | 628848 |
| 2024-03-01 | 15.17 | $15.07 | 650900 |
| 2024-02-29 | 15.25 | $15.23 | 569722 |
| 2024-02-28 | 15.30 | $15.53 | 626300 |
| 2024-02-27 | 15.27 | $15.50 | 595037 |
| 2024-02-26 | 15.25 | $15.47 | 675500 |
| 2024-02-23 | 15.24 | $15.40 | 459619 |
| 2024-02-22 | 15.25 | $15.42 | 586000 |
| 2024-02-21 | 15.27 | $15.22 | 634500 |
| 2024-02-20 | 15.36 | $14.91 | 1.0M |
| 2024-02-16 | 15.57 | $15.21 | 679343 |
| 2024-02-15 | 15.73 | $15.33 | 763645 |
| 2024-02-14 | 15.90 | $15.88 | 597108 |
| 2024-02-13 | 15.93 | $15.79 | 599700 |
| 2024-02-12 | 16.00 | $15.79 | 1.5M |
| 2024-02-09 | 16.09 | $15.98 | 1.2M |
| 2024-02-08 | 16.13 | $16.02 | 582612 |
| 2024-02-07 | 16.17 | $15.95 | 455853 |
| 2024-02-06 | 16.25 | $16.02 | 323179 |
| 2024-02-05 | 16.32 | $15.96 | 924200 |
| 2024-02-02 | 16.42 | $16.18 | 406900 |
| 2024-02-01 | 16.48 | $16.24 | 530432 |
| 2024-01-31 | 16.53 | $16.40 | 329800 |
| 2024-01-30 | 16.53 | $16.54 | 372000 |
| 2024-01-29 | 16.49 | $16.56 | 311538 |
| 2024-01-26 | 16.44 | $16.58 | 472991 |
| 2024-01-25 | 16.36 | $16.49 | 285914 |
| 2024-01-24 | 16.30 | $16.37 | 308200 |
| 2024-01-23 | 16.26 | $16.44 | 306800 |
| 2024-01-22 | 16.19 | $16.27 | 226537 |
| 2024-01-19 | 16.16 | $16.22 | 343832 |
| 2024-01-18 | 16.13 | $16.14 | 223600 |
| 2024-01-17 | 16.13 | $16.13 | 267000 |
| 2024-01-16 | 16.13 | $16.14 | 308343 |
| 2024-01-12 | 16.14 | $16.35 | 214278 |
| 2024-01-11 | 16.07 | $16.16 | 266805 |
| 2024-01-10 | 16.06 | $16.25 | 807000 |
| 2024-01-09 | 16.01 | $16.25 | 358630 |
| 2024-01-08 | 15.96 | $16.22 | 667000 |
| 2024-01-05 | 15.91 | $16.05 | 519319 |
| 2024-01-04 | 15.90 | $16.01 | 508640 |
| 2024-01-03 | 15.91 | $16.13 | 667080 |
| 2024-01-02 | 15.89 | $15.99 | 496873 |
| 2023-12-29 | 15.92 | $15.96 | 664968 |
| 2023-12-28 | 15.96 | $15.84 | 840700 |
| 2023-12-27 | 16.06 | $16.01 | 885904 |
| 2023-12-26 | 16.13 | $15.80 | 1.4M |
| 2023-12-22 | 16.28 | $16.60 | 479100 |
| 2023-12-21 | 16.22 | $16.65 | 494505 |
| 2023-12-20 | 16.14 | $16.60 | 489000 |
| 2023-12-19 | 16.05 | $16.50 | 555717 |
| 2023-12-18 | 15.99 | $16.39 | 307300 |
| 2023-12-15 | 15.96 | $16.22 | 472349 |
| 2023-12-14 | 15.98 | $16.34 | 585112 |
| 2023-12-13 | 15.97 | $16.01 | 636836 |
| 2023-12-12 | 16.08 | $15.99 | 395600 |
| 2023-12-11 | 16.22 | $16.09 | 478711 |
| 2023-12-08 | 16.37 | $16.30 | 417226 |
| 2023-12-07 | 16.49 | $15.98 | 575764 |
| 2023-12-06 | 16.75 | $15.99 | 1.7M |
| 2023-12-05 | 17.06 | $16.34 | 1.3M |
| 2023-12-04 | 17.34 | $16.97 | 577941 |
| 2023-12-01 | 17.48 | $17.40 | 467300 |
| 2023-11-30 | 17.52 | $17.55 | 989400 |
| 2023-11-29 | 17.51 | $17.70 | 215273 |
| 2023-11-28 | 17.46 | $17.62 | 257717 |
| 2023-11-27 | 17.42 | $17.65 | 293200 |
| 2023-11-24 | 17.37 | $17.69 | 238400 |
| 2023-11-22 | 17.30 | $17.50 | 257700 |
| 2023-11-21 | 17.27 | $17.30 | 287800 |
| 2023-11-20 | 17.30 | $17.48 | 376851 |
| 2023-11-17 | 17.28 | $17.48 | 599600 |
| 2023-11-16 | 17.27 | $17.31 | 825251 |
| 2023-11-15 | 17.30 | $17.32 | 299200 |
| 2023-11-14 | 17.34 | $17.35 | 579600 |
| 2023-11-13 | 17.39 | $17.17 | 321500 |
| 2023-11-10 | 17.50 | $16.94 | 666166 |
| 2023-11-09 | 17.72 | $17.03 | 324840 |
| 2023-11-08 | 17.95 | $17.16 | 806909 |
| 2023-11-07 | 18.20 | $17.97 | 840137 |
| 2023-11-06 | 18.23 | $18.24 | 443700 |
| 2023-11-03 | 18.19 | $18.36 | 707526 |
| 2023-11-02 | 18.09 | $18.30 | 608734 |
| 2023-11-01 | 17.99 | $18.09 | 910666 |
| 2023-10-31 | 17.93 | $18.00 | 714137 |
| 2023-10-30 | 17.89 | $17.72 | 312900 |
| 2023-10-27 | 17.92 | $17.80 | 526115 |
| 2023-10-26 | 17.93 | $17.93 | 614885 |
| 2023-10-25 | 17.90 | $17.95 | 619200 |
| 2023-10-24 | 17.86 | $17.69 | 357700 |
| 2023-10-23 | 17.88 | $17.74 | 479300 |
| 2023-10-20 | 17.90 | $17.84 | 320123 |
| 2023-10-19 | 17.88 | $17.95 | 412142 |
| 2023-10-18 | 17.82 | $17.88 | 200211 |
| 2023-10-17 | 17.77 | $17.89 | 292090 |
| 2023-10-16 | 17.70 | $17.88 | 781515 |
| 2023-10-13 | 17.61 | $17.86 | 416900 |
| 2023-10-12 | 17.51 | $17.67 | 537522 |
| 2023-10-11 | 17.45 | $17.59 | 241741 |
| 2023-10-10 | 17.40 | $17.58 | 581730 |
| 2023-10-09 | 17.35 | $17.55 | 482017 |
| 2023-10-06 | 17.29 | $17.45 | 670914 |
| 2023-10-05 | 17.25 | $17.33 | 237751 |
| 2023-10-04 | 17.24 | $17.13 | 488300 |
| 2023-10-03 | 17.29 | $17.37 | 446700 |
| 2023-10-02 | 17.27 | $17.17 | 535100 |
| 2023-09-29 | 17.32 | $17.23 | 424600 |
| 2023-09-28 | 17.36 | $17.32 | 517430 |
| 2023-09-27 | 17.37 | $17.42 | 873400 |
| 2023-09-26 | 17.36 | $17.22 | 514595 |
| 2023-09-25 | 17.41 | $17.50 | 588331 |
| 2023-09-22 | 17.39 | $17.39 | 315937 |
| 2023-09-21 | 17.39 | $17.38 | 365673 |
| 2023-09-20 | 17.39 | $17.31 | 518015 |
| 2023-09-19 | 17.42 | $17.17 | 417052 |
| 2023-09-18 | 17.49 | $17.47 | 226194 |
| 2023-09-15 | 17.49 | $17.34 | 622938 |
| 2023-09-14 | 17.52 | $17.47 | 333356 |
| 2023-09-13 | 17.52 | $17.30 | 478600 |
| 2023-09-12 | 17.57 | $17.70 | 376214 |
| 2023-09-11 | 17.51 | $17.52 | 278136 |
| 2023-09-08 | 17.48 | $17.64 | 380909 |
| 2023-09-07 | 17.41 | $17.54 | 198166 |
| 2023-09-06 | 17.35 | $17.46 | 236400 |
| 2023-09-05 | 17.30 | $17.54 | 320170 |
| 2023-09-01 | 17.21 | $17.62 | 446638 |
| 2023-08-31 | 17.08 | $17.35 | 299509 |
| 2023-08-30 | 17.00 | $17.19 | 257600 |
| 2023-08-29 | 16.96 | $17.14 | 219803 |
| 2023-08-28 | 16.93 | $17.04 | 197573 |
| 2023-08-25 | 16.93 | $16.91 | 350830 |
| 2023-08-24 | 16.96 | $16.71 | 310435 |
| 2023-08-23 | 17.07 | $16.91 | 276700 |
| 2023-08-22 | 17.14 | $16.93 | 344560 |
| 2023-08-21 | 17.21 | $17.14 | 526700 |
| 2023-08-18 | 17.24 | $17.15 | 623964 |
| 2023-08-17 | 17.26 | $17.13 | 275500 |
| 2023-08-16 | 17.29 | $16.96 | 432929 |
| 2023-08-15 | 17.39 | $16.91 | 305565 |
| 2023-08-14 | 17.52 | $17.01 | 422000 |
| 2023-08-11 | 17.63 | $16.83 | 488420 |
| 2023-08-10 | 17.83 | $16.87 | 1.3M |
| 2023-08-09 | 18.05 | $18.14 | 1.5M |
| 2023-08-08 | 17.91 | $17.90 | 640300 |
| 2023-08-07 | 17.80 | $17.84 | 776171 |
| 2023-08-04 | 17.69 | $17.66 | 448677 |
| 2023-08-03 | 17.59 | $17.58 | 410000 |
| 2023-08-02 | 17.50 | $17.24 | 306370 |
| 2023-08-01 | 17.48 | $17.35 | 921302 |
| 2023-07-31 | 17.41 | $17.74 | 526788 |
| 2023-07-28 | 17.21 | $17.33 | 414185 |
| 2023-07-27 | 17.07 | $17.23 | 441682 |
| 2023-07-26 | 16.94 | $17.21 | 437220 |
| 2023-07-25 | 16.78 | $16.92 | 383700 |
| 2023-07-24 | 16.66 | $16.80 | 542805 |
| 2023-07-21 | 16.56 | $16.63 | 352026 |
| 2023-07-20 | 16.49 | $16.71 | 229034 |
| 2023-07-19 | 16.37 | $16.67 | 352063 |
| 2023-07-18 | 16.23 | $16.47 | 244146 |
| 2023-07-17 | 16.12 | $16.27 | 231400 |
| 2023-07-14 | 16.06 | $16.05 | 266413 |
| 2023-07-13 | 16.05 | $16.35 | 282001 |
| 2023-07-12 | 15.94 | $16.20 | 360155 |
| 2023-07-11 | 15.85 | $16.10 | 383700 |
| 2023-07-10 | 15.77 | $15.89 | 391006 |
| 2023-07-07 | 15.75 | $15.75 | 485800 |
| 2023-07-06 | 15.77 | $15.60 | 420429 |
| 2023-07-05 | 15.84 | $15.79 | 291624 |
| 2023-07-03 | 15.86 | $15.84 | 258100 |
| 2023-06-30 | 15.88 | $15.95 | 290800 |
| 2023-06-29 | 15.87 | $15.85 | 418855 |
| 2023-06-28 | 15.88 | $15.98 | 234300 |
| 2023-06-27 | 15.86 | $15.84 | 224801 |
| 2023-06-26 | 15.87 | $15.85 | 373630 |
| 2023-06-23 | 15.89 | $15.68 | 274632 |
| 2023-06-22 | 15.97 | $15.91 | 249432 |
| 2023-06-21 | 15.99 | $16.05 | 291100 |
| 2023-06-20 | 15.97 | $15.92 | 314404 |
| 2023-06-16 | 15.98 | $15.96 | 521400 |
| 2023-06-15 | 15.99 | $15.94 | 229800 |
| 2023-06-14 | 16.00 | $15.82 | 367548 |
| 2023-06-13 | 16.06 | $15.92 | 416200 |
| 2023-06-12 | 16.09 | $15.96 | 417699 |
| 2023-06-09 | 16.12 | $16.08 | 267515 |
| 2023-06-08 | 16.12 | $16.24 | 437972 |
| 2023-06-07 | 16.06 | $16.33 | 438900 |
| 2023-06-06 | 15.96 | $16.24 | 311407 |
| 2023-06-05 | 15.87 | $16.07 | 359666 |
| 2023-06-02 | 15.81 | $16.02 | 298700 |
| 2023-06-01 | 15.75 | $15.67 | 306731 |
| 2023-05-31 | 15.79 | $15.39 | 362028 |
| 2023-05-30 | 15.94 | $15.54 | 462147 |
| 2023-05-26 | 16.06 | $15.86 | 300881 |
| 2023-05-25 | 16.11 | $15.97 | 419600 |
| 2023-05-24 | 16.14 | $16.40 | 329357 |
| 2023-05-23 | 16.03 | $16.34 | 468372 |
| 2023-05-22 | 15.91 | $16.42 | 598054 |
| 2023-05-19 | 15.75 | $16.40 | 912823 |
| 2023-05-18 | 15.56 | $16.38 | 1.1M |
| 2023-05-17 | 15.34 | $16.14 | 2.0M |
| 2023-05-16 | 15.14 | $14.82 | 452308 |
| 2023-05-15 | 15.33 | $15.13 | 611000 |
| 2023-05-12 | 15.46 | $15.15 | 462333 |
| 2023-05-11 | 15.62 | $15.21 | 559130 |
| 2023-05-10 | 15.80 | $15.90 | 549225 |
| 2023-05-09 | 15.80 | $15.96 | 582049 |
| 2023-05-08 | 15.78 | $15.75 | 540442 |
| 2023-05-05 | 15.83 | $15.60 | 488100 |
| 2023-05-04 | 15.93 | $15.07 | 732609 |
| 2023-05-03 | 16.23 | $15.48 | 514533 |
| 2023-05-02 | 16.46 | $15.41 | 1.1M |
| 2023-05-01 | 16.76 | $16.55 | 501200 |
| 2023-04-28 | 16.77 | $16.54 | 426700 |
| 2023-04-27 | 16.76 | $16.26 | 377463 |
| 2023-04-26 | 16.85 | $16.34 | 523500 |
| 2023-04-25 | 16.91 | $16.49 | 426909 |
| 2023-04-24 | 16.94 | $16.75 | 426745 |
| 2023-04-21 | 16.88 | $16.92 | 390840 |
| 2023-04-20 | 16.75 | $16.55 | 306900 |
| 2023-04-19 | 16.69 | $16.63 | 484637 |
| 2023-04-18 | 16.59 | $16.66 | 362536 |
| 2023-04-17 | 16.45 | $16.46 | 450116 |
| 2023-04-14 | 16.34 | $16.57 | 515700 |
| 2023-04-13 | 16.16 | $16.34 | 655800 |
| 2023-04-12 | 16.01 | $15.91 | 344228 |
| 2023-04-11 | 15.96 | $16.03 | 383200 |
| 2023-04-10 | 15.85 | $15.70 | 456846 |
| 2023-04-06 | 15.81 | $15.64 | 292422 |
| 2023-04-05 | 15.79 | $15.70 | 631242 |
| 2023-04-04 | 15.73 | $16.17 | 361701 |
| 2023-04-03 | 15.51 | $16.13 | 557713 |
| 2023-03-31 | 15.25 | $15.69 | 197219 |
| 2023-03-30 | 15.08 | $15.45 | 396235 |
| 2023-03-29 | 14.94 | $15.47 | 394236 |
| 2023-03-28 | 14.76 | $15.29 | 339812 |
| 2023-03-27 | 14.60 | $15.20 | 427245 |
| 2023-03-24 | 14.45 | $14.79 | 469417 |
| 2023-03-23 | 14.39 | $14.59 | 452308 |
| 2023-03-22 | 14.38 | $14.71 | 330134 |
| 2023-03-21 | 14.35 | $15.03 | 260650 |
| 2023-03-20 | 14.21 | $14.58 | 397100 |
| 2023-03-17 | 14.20 | $14.31 | 886105 |
| 2023-03-16 | 14.27 | $14.36 | 500277 |
| 2023-03-15 | 14.35 | $13.99 | 1.3M |
| 2023-03-14 | 14.58 | $14.36 | 486346 |
| 2023-03-13 | 14.75 | $14.26 | 741721 |
| 2023-03-10 | 14.99 | $14.42 | 872100 |
| 2023-03-09 | 15.24 | $14.83 | 611000 |
| 2023-03-08 | 15.42 | $14.99 | 862878 |
| 2023-03-07 | 15.58 | $15.41 | 667029 |
| 2023-03-06 | 15.66 | $15.84 | 566000 |
| 2023-03-03 | 15.62 | $15.87 | 912200 |
| 2023-03-02 | 15.56 | $15.79 | 716998 |
| 2023-03-01 | 15.51 | $15.57 | 940100 |
| 2023-02-28 | 15.53 | $15.55 | 588015 |
| 2023-02-27 | 15.56 | $15.72 | 577700 |
| 2023-02-24 | 15.55 | $15.43 | 559315 |
| 2023-02-23 | 15.64 | $15.42 | 838458 |
| 2023-02-22 | 15.74 | $15.56 | 673355 |
| 2023-02-21 | 15.83 | $15.45 | 969500 |
| 2023-02-17 | 15.98 | $15.49 | 574500 |
| 2023-02-16 | 16.14 | $15.90 | 494500 |
| 2023-02-15 | 16.22 | $16.00 | 1.0M |
| 2023-02-14 | 16.27 | $16.81 | 1.7M |
| 2023-02-13 | 16.09 | $16.52 | 925200 |
| 2023-02-10 | 15.96 | $16.21 | 997860 |
| 2023-02-09 | 15.89 | $15.89 | 789036 |
| 2023-02-08 | 15.92 | $16.00 | 831279 |
| 2023-02-07 | 15.92 | $15.98 | 941800 |
| 2023-02-06 | 15.94 | $15.60 | 907306 |
| 2023-02-03 | 16.08 | $15.83 | 962615 |
| 2023-02-02 | 16.17 | $15.79 | 1.1M |
| 2023-02-01 | 16.31 | $16.02 | 1.4M |
| 2023-01-31 | 16.40 | $16.28 | 552300 |
| 2023-01-30 | 16.43 | $16.19 | 1.1M |
| 2023-01-27 | 16.49 | $16.44 | 537786 |
| 2023-01-26 | 16.49 | $16.48 | 1.2M |
| 2023-01-25 | 16.48 | $16.38 | 769937 |
| 2023-01-24 | 16.49 | $16.68 | 518400 |
| 2023-01-23 | 16.42 | $16.73 | 563706 |
| 2023-01-20 | 16.31 | $16.36 | 654930 |
| 2023-01-19 | 16.30 | $16.31 | 772064 |
| 2023-01-18 | 16.31 | $16.80 | 792958 |
| 2023-01-17 | 16.16 | $17.01 | 956020 |
| 2023-01-13 | 15.92 | $16.76 | 694724 |
| 2023-01-12 | 15.70 | $16.54 | 654412 |
| 2023-01-11 | 15.52 | $15.71 | 696524 |
| 2023-01-10 | 15.57 | $15.95 | 446100 |
| 2023-01-09 | 15.57 | $16.10 | 860800 |
| 2023-01-06 | 15.53 | $15.47 | 1.2M |
| 2023-01-05 | 15.68 | $15.50 | 894662 |
| 2023-01-04 | 15.88 | $15.50 | 1.4M |
| 2023-01-03 | 16.12 | $15.76 | 2.0M |
| 2022-12-30 | 16.34 | $16.87 | 1.1M |
| 2022-12-29 | 16.27 | $16.54 | 1.5M |
| 2022-12-28 | 16.29 | $16.05 | 1.1M |
| 2022-12-27 | 16.48 | $17.06 | 1.3M |
| 2022-12-23 | 16.41 | $16.85 | 1.0M |
| 2022-12-22 | 16.39 | $16.23 | 1.3M |
| 2022-12-21 | 16.57 | $16.96 | 862812 |
| 2022-12-20 | 16.57 | $16.76 | 1.7M |
| 2022-12-19 | 16.63 | $16.32 | 865625 |
| 2022-12-16 | 16.87 | $16.76 | 1.1M |
| 2022-12-15 | 17.02 | $17.12 | 815221 |
| 2022-12-14 | 17.10 | $17.34 | 1.4M |
| 2022-12-13 | 17.13 | $17.44 | 748747 |
| 2022-12-12 | 17.15 | $17.34 | 762356 |
| 2022-12-09 | 17.20 | $16.87 | 514532 |
| 2022-12-08 | 17.43 | $16.85 | 979600 |
| 2022-12-07 | 17.72 | $17.23 | 636721 |
| 2022-12-06 | 17.95 | $17.34 | 616310 |
| 2022-12-05 | 18.21 | $17.74 | 659700 |
| 2022-12-02 | 18.39 | $18.41 | 356600 |
| 2022-12-01 | 18.40 | $18.45 | 724502 |
| 2022-11-30 | 18.40 | $18.75 | 476600 |
| 2022-11-29 | 18.31 | $18.40 | 307113 |
| 2022-11-28 | 18.30 | $18.20 | 473001 |
| 2022-11-25 | 18.36 | $18.45 | 124944 |
| 2022-11-23 | 18.35 | $18.25 | 526207 |
| 2022-11-22 | 18.40 | $18.41 | 794100 |
| 2022-11-21 | 18.42 | $18.09 | 1.1M |
| 2022-11-18 | 18.53 | $17.94 | 647913 |
| 2022-11-17 | 18.71 | $17.95 | 676530 |
| 2022-11-16 | 18.93 | $18.56 | 542900 |
| 2022-11-15 | 18.99 | $18.96 | 481600 |
| 2022-11-14 | 18.94 | $18.69 | 414800 |
| 2022-11-11 | 18.95 | $18.43 | 345700 |
| 2022-11-10 | 19.04 | $18.03 | 703602 |
| 2022-11-09 | 19.27 | $17.63 | 1.2M |
| 2022-11-08 | 19.67 | $19.78 | 915400 |
| 2022-11-07 | 19.45 | $19.77 | 1.0M |
| 2022-11-04 | 19.18 | $19.42 | 1.0M |
| 2022-11-03 | 18.95 | $19.46 | 622939 |
| 2022-11-02 | 18.64 | $19.00 | 607837 |
| 2022-11-01 | 18.40 | $18.77 | 2.4M |
| 2022-10-31 | 18.18 | $18.37 | 872507 |
| 2022-10-28 | 18.02 | $17.88 | 445402 |
| 2022-10-27 | 17.98 | $17.83 | 645464 |
| 2022-10-26 | 17.93 | $17.79 | 915522 |
| 2022-10-25 | 17.88 | $18.01 | 633136 |
| 2022-10-24 | 17.74 | $17.64 | 473543 |
| 2022-10-21 | 17.68 | $17.63 | 562000 |
| 2022-10-20 | 17.60 | $17.64 | 536110 |
| 2022-10-19 | 17.50 | $17.55 | 585650 |
| 2022-10-18 | 17.39 | $17.20 | 833766 |
| 2022-10-17 | 17.36 | $17.00 | 842000 |
| 2022-10-14 | 17.38 | $17.16 | 599024 |
| 2022-10-13 | 17.35 | $17.50 | 750257 |
| 2022-10-12 | 17.19 | $17.10 | 621142 |
| 2022-10-11 | 17.12 | $17.16 | 548866 |
| 2022-10-10 | 17.01 | $17.19 | 421441 |
| 2022-10-07 | 16.86 | $17.36 | 719411 |
| 2022-10-06 | 16.61 | $17.38 | 558600 |
| 2022-10-05 | 16.30 | $17.10 | 715748 |
| 2022-10-04 | 16.01 | $16.75 | 1.5M |
| 2022-10-03 | 15.76 | $16.23 | 770930 |
| 2022-09-30 | 15.62 | $15.65 | 464522 |
| 2022-09-29 | 15.64 | $15.98 | 513648 |
| 2022-09-28 | 15.55 | $16.06 | 667001 |
| 2022-09-27 | 15.42 | $15.54 | 814601 |
| 2022-09-26 | 15.44 | $14.94 | 1.0M |
| 2022-09-23 | 15.64 | $14.85 | 1.8M |
| 2022-09-22 | 15.92 | $15.53 | 431838 |
| 2022-09-21 | 16.05 | $15.84 | 315800 |
| 2022-09-20 | 16.10 | $16.13 | 427200 |
| 2022-09-19 | 16.08 | $15.92 | 315637 |
| 2022-09-16 | 16.10 | $15.70 | 816400 |
| 2022-09-15 | 16.21 | $16.11 | 547400 |
| 2022-09-14 | 16.20 | $16.29 | 611701 |
| 2022-09-13 | 16.13 | $16.11 | 392300 |
| 2022-09-12 | 16.09 | $16.22 | 431716 |
| 2022-09-09 | 16.02 | $16.16 | 899764 |
| 2022-09-08 | 15.94 | $15.67 | 293415 |
| 2022-09-07 | 15.99 | $15.61 | 393600 |
| 2022-09-06 | 16.07 | $15.97 | 436500 |
| 2022-09-02 | 16.05 | $15.81 | 328097 |
| 2022-09-01 | 16.07 | $15.40 | 861519 |
| 2022-08-31 | 16.22 | $15.77 | 404952 |
| 2022-08-30 | 16.28 | $15.66 | 612000 |
| 2022-08-29 | 16.38 | $16.19 | 618337 |
| 2022-08-26 | 16.32 | $16.25 | 880023 |
| 2022-08-25 | 16.23 | $16.23 | 491443 |
| 2022-08-24 | 16.11 | $16.43 | 491700 |
| 2022-08-23 | 15.90 | $16.30 | 685144 |
| 2022-08-22 | 15.68 | $16.12 | 517955 |
| 2022-08-19 | 15.45 | $15.78 | 588140 |
| 2022-08-18 | 15.28 | $15.69 | 529123 |
| 2022-08-17 | 15.10 | $15.16 | 467326 |
| 2022-08-16 | 15.04 | $14.83 | 696700 |
| 2022-08-15 | 15.07 | $14.91 | 588026 |
| 2022-08-12 | 15.09 | $15.12 | 917200 |
| 2022-08-11 | 15.03 | $14.88 | 1.3M |
| 2022-08-10 | 15.03 | $14.84 | 1.3M |
| 2022-08-09 | 15.05 | $14.71 | 710500 |
| 2022-08-08 | 15.11 | $14.70 | 703500 |
| 2022-08-05 | 15.17 | $14.82 | 522213 |
| 2022-08-04 | 15.21 | $14.61 | 581300 |
| 2022-08-03 | 15.32 | $15.02 | 1.1M |
| 2022-08-02 | 15.32 | $15.18 | 503012 |
| 2022-08-01 | 15.26 | $15.07 | 585400 |
| 2022-07-29 | 15.22 | $15.58 | 666973 |
| 2022-07-28 | 15.00 | $15.62 | 530130 |
| 2022-07-27 | 14.72 | $15.34 | 542312 |
| 2022-07-26 | 14.45 | $15.12 | 685700 |
| 2022-07-25 | 14.20 | $14.66 | 570365 |
| 2022-07-22 | 14.04 | $14.21 | 199238 |
| 2022-07-21 | 13.99 | $14.33 | 302120 |
| 2022-07-20 | 13.89 | $14.61 | 327019 |
| 2022-07-19 | 13.68 | $14.45 | 400800 |
| 2022-07-18 | 13.48 | $14.20 | 305516 |
| 2022-07-15 | 13.33 | $13.88 | 293300 |
| 2022-07-14 | 13.25 | $13.45 | 328000 |
| 2022-07-13 | 13.29 | $13.62 | 265014 |
| 2022-07-12 | 13.30 | $13.42 | 364340 |
| 2022-07-11 | 13.39 | $13.82 | 389442 |
| 2022-07-08 | 13.38 | $13.91 | 927400 |
| 2022-07-07 | 13.35 | $13.96 | 393503 |
| 2022-07-06 | 13.30 | $13.23 | 631300 |
| 2022-07-05 | 13.49 | $13.63 | 554632 |
| 2022-07-01 | 13.60 | $14.24 | 531700 |
| 2022-06-30 | 13.56 | $13.69 | 532837 |
| 2022-06-29 | 13.69 | $13.88 | 504900 |
| 2022-06-28 | 13.80 | $14.45 | 563600 |
| 2022-06-27 | 13.76 | $14.14 | 514165 |
| 2022-06-24 | 13.83 | $13.48 | 576809 |
| 2022-06-23 | 14.14 | $13.24 | 1.1M |
| 2022-06-22 | 14.60 | $13.67 | 933508 |
| 2022-06-21 | 15.03 | $14.66 | 585200 |
| 2022-06-17 | 15.24 | $13.97 | 1.3M |
| 2022-06-16 | 15.73 | $14.46 | 1.2M |
| 2022-06-15 | 16.17 | $15.36 | 563404 |
| 2022-06-14 | 16.41 | $15.44 | 1.1M |
| 2022-06-13 | 16.68 | $15.89 | 1.3M |
| 2022-06-10 | 16.86 | $16.68 | 657924 |
| 2022-06-09 | 16.83 | $16.74 | 645564 |
| 2022-06-08 | 16.75 | $17.23 | 1.3M |
| 2022-06-07 | 16.50 | $16.60 | 1.4M |
| 2022-06-06 | 16.39 | $16.63 | 1.7M |
| 2022-06-03 | 16.24 | $16.46 | 3.1M |
| 2022-06-02 | 16.10 | $16.44 | 605604 |
| 2022-06-01 | 15.93 | $16.59 | 444041 |
| 2022-05-31 | 15.67 | $16.12 | 615030 |
| 2022-05-27 | 15.50 | $16.05 | 626400 |
| 2022-05-26 | 15.31 | $15.84 | 746100 |
| 2022-05-25 | 15.15 | $15.52 | 627430 |
| 2022-05-24 | 15.05 | $15.24 | 328850 |
| 2022-05-23 | 15.03 | $15.25 | 606925 |
| 2022-05-20 | 14.99 | $14.98 | 466372 |
| 2022-05-19 | 15.03 | $14.91 | 362084 |
| 2022-05-18 | 15.10 | $15.11 | 374712 |
| 2022-05-17 | 15.13 | $15.40 | 362333 |
| 2022-05-16 | 15.07 | $15.15 | 332338 |
| 2022-05-13 | 15.08 | $14.97 | 399437 |
| 2022-05-12 | 15.14 | $14.72 | 897700 |
| 2022-05-11 | 15.30 | $14.99 | 1.2M |
| 2022-05-10 | 15.40 | $14.83 | 1.0M |
| 2022-05-09 | 15.57 | $14.63 | 1.3M |
| 2022-05-06 | 15.84 | $15.39 | 618012 |
| 2022-05-05 | 15.92 | $15.58 | 610000 |
| 2022-05-04 | 15.95 | $15.80 | 683025 |
| 2022-05-03 | 15.91 | $15.47 | 1.1M |
| 2022-05-02 | 15.95 | $15.86 | 914200 |
| 2022-04-29 | 15.87 | $15.84 | 613500 |
| 2022-04-28 | 15.77 | $16.03 | 618959 |
| 2022-04-27 | 15.57 | $15.72 | 1.1M |
| 2022-04-26 | 15.43 | $15.22 | 1.1M |
| 2022-04-25 | 15.40 | $14.66 | 1.1M |
| 2022-04-22 | 15.53 | $14.83 | 566720 |
| 2022-04-21 | 15.63 | $14.96 | 649934 |
| 2022-04-20 | 15.69 | $15.41 | 514385 |
| 2022-04-19 | 15.61 | $15.30 | 674697 |
| 2022-04-18 | 15.54 | $15.63 | 998853 |
| 2022-04-14 | 15.33 | $15.26 | 546800 |
| 2022-04-13 | 15.17 | $15.21 | 821093 |
| 2022-04-12 | 14.99 | $15.05 | 682046 |
| 2022-04-11 | 14.81 | $15.00 | 840600 |
| 2022-04-08 | 14.58 | $14.95 | 952555 |
| 2022-04-07 | 14.32 | $14.37 | 624300 |
| 2022-04-06 | 14.17 | $14.27 | 538437 |
| 2022-04-05 | 14.00 | $14.13 | 819511 |
| 2022-04-04 | 13.84 | $14.35 | 2.2M |
| 2022-04-01 | 13.56 | $13.58 | 357800 |
| 2022-03-31 | 13.46 | $13.46 | 464635 |
| 2022-03-30 | 13.37 | $13.37 | 332048 |
| 2022-03-29 | 13.27 | $13.54 | 889142 |
| 2022-03-28 | 13.10 | $13.43 | 977838 |
| 2022-03-25 | 12.92 | $13.45 | 1.3M |
| 2022-03-24 | 12.68 | $13.20 | 994767 |
| 2022-03-23 | 12.47 | $12.90 | 389500 |
| 2022-03-22 | 12.31 | $12.67 | 553500 |
| 2022-03-21 | 12.18 | $12.53 | 1.0M |
| 2022-03-18 | 12.07 | $12.07 | 931204 |
| 2022-03-17 | 12.07 | $12.01 | 812406 |
| 2022-03-16 | 12.10 | $11.55 | 652504 |
| 2022-03-15 | 12.28 | $11.59 | 941429 |
| 2022-03-14 | 12.48 | $11.81 | 1.2M |
| 2022-03-11 | 12.65 | $12.44 | 703155 |
| 2022-03-10 | 12.66 | $12.95 | 1.6M |
| 2022-03-09 | 12.50 | $12.47 | 645400 |
| 2022-03-08 | 12.46 | $12.57 | 1.4M |
| 2022-03-07 | 12.37 | $12.50 | 1.1M |
| 2022-03-04 | 12.27 | $12.40 | 603199 |
| 2022-03-03 | 12.19 | $12.37 | 399100 |
| 2022-03-02 | 12.09 | $12.41 | 768363 |
| 2022-03-01 | 11.96 | $12.18 | 646233 |
| 2022-02-28 | 11.86 | $12.03 | 611500 |
| 2022-02-25 | 11.80 | $12.10 | 523500 |
| 2022-02-24 | 11.69 | $11.62 | 912044 |
| 2022-02-23 | 11.71 | $11.45 | 495600 |
| 2022-02-22 | 11.79 | $11.61 | 547500 |
| 2022-02-18 | 11.84 | $11.55 | 166637 |
| 2022-02-17 | 11.91 | $11.65 | 176800 |
| 2022-02-16 | 11.96 | $11.71 | 246953 |
| 2022-02-15 | 12.00 | $11.65 | 314500 |
| 2022-02-14 | 12.07 | $11.83 | 439294 |
| 2022-02-11 | 12.09 | $12.05 | 380803 |
| 2022-02-10 | 12.04 | $11.83 | 386904 |
| 2022-02-09 | 12.04 | $11.96 | 256200 |
| 2022-02-08 | 12.00 | $11.82 | 441300 |
| 2022-02-07 | 11.99 | $11.95 | 229700 |
| 2022-02-04 | 11.93 | $12.05 | 294600 |
| 2022-02-03 | 11.82 | $12.09 | 604910 |
| 2022-02-02 | 11.67 | $11.99 | 406629 |
| 2022-02-01 | 11.51 | $11.81 | 466400 |
| 2022-01-31 | 11.37 | $11.41 | 372600 |
| 2022-01-28 | 11.33 | $11.19 | 174100 |
| 2022-01-27 | 11.34 | $11.18 | 504900 |
| 2022-01-26 | 11.36 | $11.03 | 301500 |
| 2022-01-25 | 11.43 | $11.31 | 226031 |
| 2022-01-24 | 11.42 | $10.99 | 1.1M |
| 2022-01-21 | 11.50 | $10.97 | 448400 |
| 2022-01-20 | 11.61 | $11.17 | 247200 |
| 2022-01-19 | 11.67 | $11.26 | 430500 |
| 2022-01-18 | 11.71 | $11.60 | 416955 |
| 2022-01-14 | 11.65 | $11.71 | 156614 |
| 2022-01-13 | 11.53 | $11.62 | 310000 |
| 2022-01-12 | 11.41 | $11.97 | 532819 |
| 2022-01-11 | 11.14 | $11.67 | 529900 |
| 2022-01-10 | 10.92 | $11.30 | 360067 |
| 2022-01-07 | 10.75 | $11.17 | 487319 |
| 2022-01-06 | 10.59 | $10.80 | 456800 |
| 2022-01-05 | 10.52 | $10.63 | 370900 |
| 2022-01-04 | 10.48 | $10.86 | 236039 |
| 2022-01-03 | 10.36 | $10.69 | 312000 |
| 2021-12-31 | 10.27 | $10.33 | 396600 |
| 2021-12-30 | 10.28 | $10.35 | 178157 |
| 2021-12-29 | 10.29 | $10.52 | 219800 |
| 2021-12-28 | 10.25 | $10.61 | 258400 |
| 2021-12-27 | 10.18 | $10.69 | 221526 |
| 2021-12-23 | 10.07 | $10.43 | 213618 |
| 2021-12-22 | 10.03 | $10.59 | 326832 |
| 2021-12-21 | 9.94 | $10.51 | 309900 |
| 2021-12-20 | 9.85 | $10.10 | 324405 |
| 2021-12-17 | 9.89 | $9.96 | 493500 |
| 2021-12-16 | 9.99 | $10.08 | 362028 |
| 2021-12-15 | 10.08 | $10.06 | 606836 |
| 2021-12-14 | 10.20 | $10.11 | 716300 |
| 2021-12-13 | 10.35 | $10.09 | 599411 |
| 2021-12-10 | 10.54 | $10.41 | 372000 |
| 2021-12-09 | 10.68 | $10.69 | 402200 |
| 2021-12-08 | 10.76 | $10.91 | 176300 |
| 2021-12-07 | 10.81 | $10.95 | 453900 |
| 2021-12-06 | 10.85 | $10.87 | 323900 |
| 2021-12-03 | 10.94 | $10.82 | 351714 |
| 2021-12-02 | 11.07 | $11.00 | 238000 |
| 2021-12-01 | 11.17 | $10.75 | 416539 |
| 2021-11-30 | 11.39 | $11.18 | 695400 |
| 2021-11-29 | 11.51 | $11.44 | 249741 |
| 2021-11-26 | 11.59 | $11.58 | 274700 |
| 2021-11-24 | 11.64 | $11.98 | 229600 |
| 2021-11-23 | 11.58 | $11.90 | 292212 |
| 2021-11-22 | 11.54 | $11.62 | 490721 |
| 2021-11-19 | 11.58 | $11.31 | 453300 |
| 2021-11-18 | 11.72 | $11.72 | 144600 |
| 2021-11-17 | 11.78 | $11.70 | 357700 |
| 2021-11-16 | 11.85 | $12.00 | 743200 |
| 2021-11-15 | 11.85 | $11.84 | 553900 |
| 2021-11-12 | 11.90 | $11.66 | 181100 |
| 2021-11-11 | 12.02 | $11.84 | 385217 |
| 2021-11-10 | 12.10 | $11.65 | 571317 |
| 2021-11-09 | 12.27 | $12.22 | 437810 |
| 2021-11-08 | 12.30 | $12.22 | 245712 |
| 2021-11-05 | 12.33 | $12.16 | 189200 |
| 2021-11-04 | 12.38 | $12.11 | 404800 |
| 2021-11-03 | 12.46 | $12.37 | 265622 |
| 2021-11-02 | 12.48 | $12.40 | 594941 |
| 2021-11-01 | 12.48 | $12.63 | 534695 |
| 2021-10-29 | 12.41 | $12.51 | 242800 |
| 2021-10-28 | 12.36 | $12.50 | 233623 |
| 2021-10-27 | 12.30 | $12.11 | 321426 |
| 2021-10-26 | 12.34 | $12.16 | 176425 |
| 2021-10-25 | 12.38 | $12.27 | 221404 |
| 2021-10-22 | 12.38 | $12.17 | 344949 |
| 2021-10-21 | 12.42 | $11.99 | 379600 |
| 2021-10-20 | 12.52 | $12.29 | 221138 |
| 2021-10-19 | 12.54 | $12.22 | 420247 |
| 2021-10-18 | 12.58 | $12.25 | 463200 |
| 2021-10-15 | 12.61 | $12.25 | 331400 |
| 2021-10-14 | 12.64 | $12.50 | 380100 |
| 2021-10-13 | 12.59 | $12.22 | 210700 |
| 2021-10-12 | 12.61 | $12.25 | 329500 |
| 2021-10-11 | 12.62 | $12.43 | 460049 |
| 2021-10-08 | 12.56 | $12.53 | 223400 |
| 2021-10-07 | 12.46 | $12.46 | 196106 |
| 2021-10-06 | 12.34 | $12.34 | 472121 |
| 2021-10-05 | 12.22 | $12.32 | 316000 |
| 2021-10-04 | 12.08 | $12.35 | 363700 |
| 2021-10-01 | 11.89 | $12.07 | 264132 |
| 2021-09-30 | 11.74 | $12.05 | 767500 |
| 2021-09-29 | 11.56 | $11.75 | 569088 |
| 2021-09-28 | 11.42 | $11.57 | 665728 |
| 2021-09-27 | 11.31 | $11.36 | 861700 |
| 2021-09-24 | 11.24 | $11.22 | 235805 |
| 2021-09-23 | 11.19 | $11.13 | 387900 |
| 2021-09-22 | 11.16 | $11.24 | 341100 |
| 2021-09-21 | 11.08 | $11.00 | 206700 |
| 2021-09-20 | 11.05 | $10.72 | 340862 |
| 2021-09-17 | 11.10 | $11.05 | 1.0M |
| 2021-09-16 | 11.06 | $11.07 | 215749 |
| 2021-09-15 | 11.00 | $11.16 | 672300 |
| 2021-09-14 | 10.88 | $10.97 | 406801 |
| 2021-09-13 | 10.81 | $11.00 | 385711 |
| 2021-09-10 | 10.70 | $10.60 | 322900 |
| 2021-09-09 | 10.69 | $10.54 | 678400 |
| 2021-09-08 | 10.70 | $11.02 | 175000 |
| 2021-09-07 | 10.55 | $10.93 | 300418 |
| 2021-09-03 | 10.40 | $11.03 | 618776 |
| 2021-09-02 | 10.18 | $10.92 | 1.2M |
| 2021-09-01 | 9.95 | $10.29 | 402228 |
| 2021-08-31 | 9.88 | $10.00 | 107004 |
| 2021-08-30 | 9.88 | $9.97 | 114600 |
| 2021-08-27 | 9.89 | $10.03 | 354319 |
| 2021-08-26 | 9.89 | $9.88 | 126700 |
| 2021-08-25 | 9.94 | $9.94 | 243132 |
| 2021-08-24 | 9.98 | $10.04 | 369700 |
| 2021-08-23 | 10.01 | $10.19 | 336324 |
| 2021-08-20 | 10.00 | $10.00 | 261300 |
| 2021-08-19 | 10.05 | $9.83 | 505055 |
| 2021-08-18 | 10.16 | $9.86 | 224300 |
| 2021-08-17 | 10.30 | $9.95 | 279500 |
| 2021-08-16 | 10.44 | $10.00 | 602700 |
| 2021-08-13 | 10.59 | $10.36 | 246500 |
| 2021-08-12 | 10.66 | $10.49 | 210800 |
| 2021-08-11 | 10.70 | $10.75 | 381300 |
| 2021-08-10 | 10.67 | $10.74 | 272503 |
| 2021-08-09 | 10.64 | $10.64 | 215513 |
| 2021-08-06 | 10.63 | $10.63 | 108622 |
| 2021-08-05 | 10.62 | $10.57 | 254600 |
| 2021-08-04 | 10.62 | $10.40 | 374941 |
| 2021-08-03 | 10.68 | $10.67 | 177434 |
| 2021-08-02 | 10.67 | $10.76 | 268479 |
| 2021-07-30 | 10.62 | $10.65 | 205639 |
| 2021-07-29 | 10.59 | $10.83 | 341000 |
| 2021-07-28 | 10.50 | $10.70 | 300116 |
| 2021-07-27 | 10.43 | $10.68 | 533200 |
| 2021-07-26 | 10.36 | $10.56 | 103325 |
| 2021-07-23 | 10.30 | $10.44 | 120933 |
| 2021-07-22 | 10.28 | $10.43 | 114600 |
| 2021-07-21 | 10.25 | $10.47 | 362327 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
55.33
2026-07-17
Close Price
$14.31
Vol: 295242
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.01
Average
50.83
Maximum
77.67
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 55.33 | $14.31 | 295242 |
| 2026-07-16 | 55.19 | $14.30 | 224203 |
| 2026-07-15 | 54.50 | $14.25 | 219331 |
| 2026-07-14 | 55.81 | $14.33 | 342164 |
| 2026-07-13 | 55.55 | $14.31 | 395304 |
| 2026-07-10 | 48.55 | $13.81 | 129049 |
| 2026-07-09 | 48.84 | $13.83 | 223100 |
| 2026-07-08 | 54.11 | $14.17 | 443300 |
| 2026-07-07 | 51.63 | $14.00 | 185702 |
| 2026-07-06 | 43.85 | $13.54 | 471710 |
| 2026-07-02 | 47.82 | $13.79 | 299494 |
| 2026-07-01 | 45.77 | $13.68 | 222750 |
| 2026-06-30 | 50.77 | $13.97 | 350500 |
| 2026-06-29 | 50.77 | $13.97 | 190900 |
| 2026-06-26 | 53.13 | $14.10 | 246106 |
| 2026-06-25 | 50.62 | $13.95 | 300429 |
| 2026-06-24 | 54.50 | $14.16 | 284023 |
| 2026-06-23 | 54.88 | $14.18 | 322900 |
| 2026-06-22 | 49.52 | $13.86 | 279908 |
| 2026-06-18 | 52.28 | $14.01 | 655823 |
| 2026-06-17 | 48.66 | $13.81 | 203900 |
| 2026-06-16 | 47.32 | $13.74 | 233437 |
| 2026-06-15 | 45.20 | $13.63 | 374300 |
| 2026-06-12 | 51.27 | $13.97 | 271700 |
| 2026-06-11 | 48.36 | $13.82 | 266600 |
| 2026-06-10 | 47.97 | $13.80 | 365322 |
| 2026-06-09 | 46.02 | $13.70 | 649305 |
| 2026-06-08 | 48.62 | $13.85 | 472589 |
| 2026-06-05 | 49.32 | $13.89 | 436016 |
| 2026-06-04 | 49.15 | $13.88 | 241100 |
| 2026-06-03 | 49.80 | $13.92 | 299100 |
| 2026-06-02 | 44.15 | $13.60 | 444600 |
| 2026-06-01 | 45.06 | $13.66 | 346925 |
| 2026-05-29 | 43.22 | $13.56 | 302406 |
| 2026-05-28 | 38.32 | $13.31 | 486255 |
| 2026-05-27 | 37.70 | $13.28 | 618300 |
| 2026-05-26 | 43.76 | $13.72 | 448748 |
| 2026-05-22 | 45.34 | $13.82 | 180800 |
| 2026-05-21 | 46.61 | $13.90 | 237300 |
| 2026-05-20 | 47.08 | $13.93 | 359734 |
| 2026-05-19 | 50.82 | $14.16 | 268300 |
| 2026-05-18 | 49.15 | $14.06 | 270200 |
| 2026-05-15 | 48.32 | $14.01 | 267904 |
| 2026-05-14 | 44.33 | $13.78 | 488400 |
| 2026-05-13 | 39.93 | $13.55 | 251100 |
| 2026-05-12 | 39.34 | $13.52 | 468429 |
| 2026-05-11 | 36.56 | $13.38 | 579629 |
| 2026-05-08 | 34.94 | $13.30 | 538034 |
| 2026-05-07 | 35.70 | $13.37 | 988000 |
| 2026-05-06 | 37.93 | $13.57 | 558700 |
| 2026-05-05 | 39.33 | $13.69 | 624226 |
| 2026-05-04 | 46.87 | $14.24 | 293738 |
| 2026-05-01 | 46.87 | $14.24 | 225411 |
| 2026-04-30 | 48.09 | $14.32 | 341637 |
| 2026-04-29 | 47.44 | $14.28 | 220710 |
| 2026-04-28 | 44.67 | $14.11 | 341345 |
| 2026-04-27 | 47.47 | $14.31 | 256555 |
| 2026-04-24 | 45.52 | $14.19 | 186106 |
| 2026-04-23 | 47.91 | $14.36 | 241800 |
| 2026-04-22 | 45.17 | $14.19 | 183400 |
| 2026-04-21 | 41.94 | $14.00 | 257600 |
| 2026-04-20 | 37.71 | $13.77 | 271909 |
| 2026-04-17 | 35.78 | $13.67 | 647386 |
| 2026-04-16 | 38.38 | $13.90 | 411962 |
| 2026-04-15 | 32.94 | $13.63 | 284549 |
| 2026-04-14 | 30.12 | $13.50 | 617143 |
| 2026-04-13 | 34.34 | $13.90 | 833985 |
| 2026-04-10 | 36.53 | $14.08 | 200243 |
| 2026-04-09 | 35.44 | $14.03 | 386500 |
| 2026-04-08 | 37.39 | $14.19 | 435000 |
| 2026-04-07 | 40.27 | $14.41 | 452400 |
| 2026-04-06 | 40.96 | $14.46 | 516400 |
| 2026-04-02 | 43.63 | $14.65 | 631300 |
| 2026-04-01 | 44.20 | $14.69 | 632722 |
| 2026-03-31 | 51.10 | $15.12 | 466339 |
| 2026-03-30 | 53.69 | $15.26 | 304756 |
| 2026-03-27 | 51.87 | $15.15 | 537624 |
| 2026-03-26 | 55.04 | $15.32 | 297722 |
| 2026-03-25 | 53.28 | $15.21 | 303613 |
| 2026-03-24 | 53.46 | $15.22 | 297932 |
| 2026-03-23 | 49.57 | $14.98 | 541142 |
| 2026-03-20 | 55.24 | $15.29 | 582100 |
| 2026-03-19 | 56.64 | $15.36 | 648094 |
| 2026-03-18 | 55.88 | $15.31 | 426200 |
| 2026-03-17 | 56.44 | $15.34 | 443116 |
| 2026-03-16 | 58.10 | $15.43 | 366544 |
| 2026-03-13 | 57.57 | $15.39 | 271433 |
| 2026-03-12 | 56.40 | $15.30 | 294549 |
| 2026-03-11 | 56.90 | $15.33 | 445731 |
| 2026-03-10 | 54.22 | $15.12 | 596400 |
| 2026-03-09 | 56.94 | $15.29 | 399859 |
| 2026-03-06 | 55.70 | $15.19 | 790545 |
| 2026-03-05 | 59.81 | $15.44 | 929068 |
| 2026-03-04 | 55.85 | $15.12 | 292801 |
| 2026-03-03 | 53.54 | $14.95 | 769300 |
| 2026-03-02 | 58.31 | $15.23 | 590720 |
| 2026-02-27 | 56.60 | $15.10 | 348399 |
| 2026-02-26 | 52.94 | $14.84 | 393800 |
| 2026-02-25 | 55.69 | $15.00 | 368200 |
| 2026-02-24 | 59.94 | $15.23 | 706524 |
| 2026-02-23 | 54.65 | $14.86 | 350569 |
| 2026-02-20 | 58.84 | $15.07 | 539500 |
| 2026-02-19 | 59.45 | $15.10 | 443700 |
| 2026-02-18 | 55.62 | $14.84 | 743741 |
| 2026-02-17 | 64.80 | $15.25 | 580752 |
| 2026-02-13 | 64.11 | $15.20 | 356043 |
| 2026-02-12 | 62.88 | $15.11 | 369100 |
| 2026-02-11 | 65.01 | $15.20 | 424021 |
| 2026-02-10 | 64.37 | $15.15 | 287633 |
| 2026-02-09 | 64.12 | $15.13 | 382725 |
| 2026-02-06 | 62.51 | $15.00 | 362700 |
| 2026-02-05 | 60.97 | $14.88 | 303420 |
| 2026-02-04 | 63.02 | $14.98 | 249616 |
| 2026-02-03 | 60.63 | $14.79 | 399177 |
| 2026-02-02 | 57.02 | $14.53 | 468049 |
| 2026-01-30 | 62.00 | $14.77 | 406700 |
| 2026-01-29 | 67.11 | $14.99 | 358300 |
| 2026-01-28 | 67.11 | $14.99 | 602035 |
| 2026-01-27 | 64.21 | $14.75 | 159407 |
| 2026-01-26 | 62.09 | $14.59 | 247317 |
| 2026-01-23 | 62.75 | $14.62 | 308300 |
| 2026-01-22 | 64.27 | $14.69 | 396106 |
| 2026-01-21 | 63.55 | $14.63 | 519804 |
| 2026-01-20 | 58.39 | $14.24 | 487208 |
| 2026-01-16 | 56.12 | $14.09 | 224359 |
| 2026-01-15 | 57.31 | $14.15 | 295776 |
| 2026-01-14 | 58.29 | $14.20 | 200754 |
| 2026-01-13 | 58.15 | $14.19 | 313227 |
| 2026-01-12 | 55.98 | $14.03 | 405405 |
| 2026-01-09 | 51.65 | $13.74 | 190600 |
| 2026-01-08 | 51.65 | $13.74 | 366711 |
| 2026-01-07 | 45.68 | $13.38 | 316042 |
| 2026-01-06 | 44.96 | $13.34 | 301618 |
| 2026-01-05 | 46.57 | $13.45 | 335980 |
| 2026-01-02 | 47.45 | $13.51 | 324405 |
| 2025-12-31 | 43.75 | $13.29 | 541413 |
| 2025-12-30 | 47.19 | $13.53 | 348547 |
| 2025-12-29 | 45.49 | $13.43 | 352700 |
| 2025-12-26 | 44.13 | $13.35 | 253945 |
| 2025-12-24 | 44.79 | $13.40 | 166400 |
| 2025-12-23 | 47.23 | $13.58 | 350400 |
| 2025-12-22 | 45.99 | $13.50 | 411400 |
| 2025-12-19 | 44.44 | $13.40 | 830900 |
| 2025-12-18 | 47.14 | $13.61 | 512900 |
| 2025-12-17 | 49.03 | $13.75 | 631400 |
| 2025-12-16 | 45.31 | $13.50 | 600806 |
| 2025-12-15 | 54.36 | $14.10 | 827873 |
| 2025-12-12 | 63.84 | $14.57 | 341553 |
| 2025-12-11 | 62.92 | $14.50 | 563400 |
| 2025-12-10 | 65.16 | $14.60 | 248073 |
| 2025-12-09 | 65.38 | $14.61 | 353617 |
| 2025-12-08 | 63.50 | $14.45 | 258518 |
| 2025-12-05 | 69.81 | $14.73 | 413500 |
| 2025-12-04 | 67.51 | $14.52 | 428064 |
| 2025-12-03 | 65.86 | $14.38 | 534600 |
| 2025-12-02 | 61.19 | $14.03 | 429753 |
| 2025-12-01 | 66.91 | $14.26 | 751200 |
| 2025-11-28 | 63.69 | $14.03 | 94200 |
| 2025-11-26 | 62.79 | $13.97 | 440800 |
| 2025-11-25 | 59.28 | $13.75 | 346427 |
| 2025-11-24 | 62.59 | $13.88 | 318396 |
| 2025-11-21 | 64.43 | $13.95 | 473800 |
| 2025-11-20 | 60.49 | $13.70 | 580502 |
| 2025-11-19 | 59.47 | $13.64 | 367300 |
| 2025-11-18 | 60.71 | $13.69 | 342821 |
| 2025-11-17 | 58.92 | $13.58 | 386734 |
| 2025-11-14 | 62.89 | $13.74 | 383517 |
| 2025-11-13 | 61.67 | $13.66 | 724840 |
| 2025-11-12 | 64.19 | $13.76 | 437700 |
| 2025-11-11 | 62.59 | $13.65 | 1.0M |
| 2025-11-10 | 60.29 | $13.50 | 432637 |
| 2025-11-07 | 57.12 | $13.31 | 440200 |
| 2025-11-06 | 54.19 | $13.15 | 424233 |
| 2025-11-05 | 58.71 | $13.34 | 528035 |
| 2025-11-04 | 58.71 | $13.34 | 485104 |
| 2025-11-03 | 54.37 | $13.10 | 2.4M |
| 2025-10-31 | 56.49 | $13.19 | 212448 |
| 2025-10-30 | 56.31 | $13.18 | 241600 |
| 2025-10-29 | 54.53 | $13.08 | 241227 |
| 2025-10-28 | 53.63 | $13.03 | 277218 |
| 2025-10-27 | 55.72 | $13.13 | 256539 |
| 2025-10-24 | 52.55 | $12.95 | 212768 |
| 2025-10-23 | 55.70 | $13.10 | 254865 |
| 2025-10-22 | 51.06 | $12.85 | 323505 |
| 2025-10-21 | 49.45 | $12.77 | 343344 |
| 2025-10-20 | 46.30 | $12.62 | 420412 |
| 2025-10-17 | 45.00 | $12.56 | 441500 |
| 2025-10-16 | 43.25 | $12.48 | 370012 |
| 2025-10-15 | 43.58 | $12.50 | 257802 |
| 2025-10-14 | 41.91 | $12.42 | 771700 |
| 2025-10-13 | 45.60 | $12.65 | 338940 |
| 2025-10-10 | 46.28 | $12.69 | 612800 |
| 2025-10-09 | 55.43 | $13.16 | 551936 |
| 2025-10-08 | 60.50 | $13.37 | 365300 |
| 2025-10-07 | 64.23 | $13.51 | 241993 |
| 2025-10-06 | 64.50 | $13.52 | 489633 |
| 2025-10-03 | 61.75 | $13.34 | 260291 |
| 2025-10-02 | 58.54 | $13.15 | 220131 |
| 2025-10-01 | 61.38 | $13.26 | 256456 |
| 2025-09-30 | 59.33 | $13.14 | 376314 |
| 2025-09-29 | 62.47 | $13.26 | 439758 |
| 2025-09-26 | 65.49 | $13.37 | 447533 |
| 2025-09-25 | 63.99 | $13.27 | 378200 |
| 2025-09-24 | 65.06 | $13.31 | 727617 |
| 2025-09-23 | 63.61 | $13.21 | 423565 |
| 2025-09-22 | 58.90 | $12.92 | 445910 |
| 2025-09-19 | 59.66 | $12.95 | 705800 |
| 2025-09-18 | 59.90 | $12.96 | 354520 |
| 2025-09-17 | 60.37 | $12.98 | 502234 |
| 2025-09-16 | 58.03 | $12.83 | 443507 |
| 2025-09-15 | 53.88 | $12.59 | 699300 |
| 2025-09-12 | 52.77 | $12.53 | 341100 |
| 2025-09-11 | 53.79 | $12.58 | 464559 |
| 2025-09-10 | 48.89 | $12.32 | 587171 |
| 2025-09-09 | 44.60 | $12.12 | 298150 |
| 2025-09-08 | 39.80 | $11.92 | 901755 |
| 2025-09-05 | 40.29 | $11.95 | 501500 |
| 2025-09-04 | 43.76 | $12.15 | 469956 |
| 2025-09-03 | 43.30 | $12.13 | 522000 |
| 2025-09-02 | 44.52 | $12.20 | 357600 |
| 2025-08-29 | 43.66 | $12.16 | 1.5M |
| 2025-08-28 | 44.48 | $12.21 | 572703 |
| 2025-08-27 | 41.56 | $12.07 | 628600 |
| 2025-08-26 | 42.31 | $12.12 | 564148 |
| 2025-08-25 | 45.12 | $12.30 | 503203 |
| 2025-08-22 | 45.92 | $12.35 | 256233 |
| 2025-08-21 | 41.57 | $12.13 | 313126 |
| 2025-08-20 | 39.90 | $12.05 | 401134 |
| 2025-08-19 | 37.13 | $11.92 | 343000 |
| 2025-08-18 | 37.51 | $11.95 | 565750 |
| 2025-08-15 | 41.99 | $12.28 | 438417 |
| 2025-08-14 | 44.60 | $12.45 | 555438 |
| 2025-08-13 | 47.93 | $12.65 | 532700 |
| 2025-08-12 | 41.96 | $12.36 | 446052 |
| 2025-08-11 | 34.60 | $12.06 | 397563 |
| 2025-08-08 | 36.66 | $12.20 | 474848 |
| 2025-08-07 | 37.42 | $12.25 | 562305 |
| 2025-08-06 | 45.88 | $12.72 | 567649 |
| 2025-08-05 | 46.30 | $12.74 | 505266 |
| 2025-08-04 | 42.79 | $12.60 | 442100 |
| 2025-08-01 | 41.76 | $12.56 | 811954 |
| 2025-07-31 | 41.00 | $12.53 | 528240 |
| 2025-07-30 | 40.75 | $12.52 | 394600 |
| 2025-07-29 | 41.57 | $12.57 | 385630 |
| 2025-07-28 | 39.73 | $12.49 | 402800 |
| 2025-07-25 | 36.65 | $12.36 | 437956 |
| 2025-07-24 | 34.95 | $12.29 | 525410 |
| 2025-07-23 | 35.47 | $12.33 | 577479 |
| 2025-07-22 | 30.07 | $12.11 | 547013 |
| 2025-07-21 | 27.17 | $12.00 | 741400 |
| 2025-07-18 | 29.04 | $12.18 | 1.2M |
| 2025-07-17 | 31.32 | $12.38 | 1.4M |
| 2025-07-16 | 38.30 | $12.87 | 452300 |
| 2025-07-15 | 39.67 | $12.95 | 423581 |
| 2025-07-14 | 42.96 | $13.13 | 1.1M |
| 2025-07-11 | 46.63 | $13.31 | 270034 |
| 2025-07-10 | 45.89 | $13.28 | 258000 |
| 2025-07-09 | 45.66 | $13.27 | 230939 |
| 2025-07-08 | 48.47 | $13.41 | 429300 |
| 2025-07-07 | 43.51 | $13.20 | 515101 |
| 2025-07-03 | 42.77 | $13.17 | 411900 |
| 2025-07-02 | 41.29 | $13.11 | 990025 |
| 2025-07-01 | 41.80 | $13.14 | 332854 |
| 2025-06-30 | 40.40 | $13.08 | 258900 |
| 2025-06-27 | 39.71 | $13.05 | 302100 |
| 2025-06-26 | 36.19 | $12.90 | 706420 |
| 2025-06-25 | 33.23 | $12.78 | 753400 |
| 2025-06-24 | 35.45 | $12.95 | 747600 |
| 2025-06-23 | 35.45 | $12.95 | 615173 |
| 2025-06-20 | 39.03 | $13.21 | 753645 |
| 2025-06-18 | 38.58 | $13.19 | 530226 |
| 2025-06-17 | 41.20 | $13.37 | 609499 |
| 2025-06-16 | 42.89 | $13.48 | 773846 |
| 2025-06-13 | 50.83 | $13.92 | 707274 |
| 2025-06-12 | 50.83 | $13.92 | 155735 |
| 2025-06-11 | 49.88 | $13.87 | 310900 |
| 2025-06-10 | 47.16 | $13.73 | 269568 |
| 2025-06-09 | 46.17 | $13.68 | 180813 |
| 2025-06-06 | 45.97 | $13.67 | 281656 |
| 2025-06-05 | 43.68 | $13.55 | 188000 |
| 2025-06-04 | 43.97 | $13.57 | 245300 |
| 2025-06-03 | 46.84 | $13.76 | 218600 |
| 2025-06-02 | 42.53 | $13.53 | 250700 |
| 2025-05-30 | 38.86 | $13.35 | 290649 |
| 2025-05-29 | 41.52 | $13.54 | 295452 |
| 2025-05-28 | 40.50 | $13.49 | 346800 |
| 2025-05-27 | 41.46 | $13.56 | 274400 |
| 2025-05-23 | 40.11 | $13.49 | 225341 |
| 2025-05-22 | 39.73 | $13.47 | 289353 |
| 2025-05-21 | 39.97 | $13.49 | 327700 |
| 2025-05-20 | 41.64 | $13.63 | 293136 |
| 2025-05-19 | 41.14 | $13.60 | 272580 |
| 2025-05-16 | 41.59 | $13.64 | 411400 |
| 2025-05-15 | 42.82 | $13.75 | 294376 |
| 2025-05-14 | 43.49 | $13.81 | 437900 |
| 2025-05-13 | 44.92 | $13.94 | 347700 |
| 2025-05-12 | 44.39 | $13.90 | 451642 |
| 2025-05-09 | 41.83 | $13.71 | 321923 |
| 2025-05-08 | 39.60 | $13.55 | 387379 |
| 2025-05-07 | 40.33 | $13.63 | 799230 |
| 2025-05-06 | 44.01 | $14.01 | 641514 |
| 2025-05-05 | 46.55 | $14.25 | 289626 |
| 2025-05-02 | 49.86 | $14.54 | 238326 |
| 2025-05-01 | 47.92 | $14.38 | 205356 |
| 2025-04-30 | 44.48 | $14.11 | 408641 |
| 2025-04-29 | 47.93 | $14.42 | 179400 |
| 2025-04-28 | 50.08 | $14.60 | 190100 |
| 2025-04-25 | 48.50 | $14.47 | 114710 |
| 2025-04-24 | 47.77 | $14.41 | 183423 |
| 2025-04-23 | 48.42 | $14.47 | 193400 |
| 2025-04-22 | 48.42 | $14.47 | 205836 |
| 2025-04-21 | 46.79 | $14.32 | 214300 |
| 2025-04-17 | 49.89 | $14.63 | 237405 |
| 2025-04-16 | 45.34 | $14.22 | 369400 |
| 2025-04-15 | 43.07 | $14.03 | 261744 |
| 2025-04-14 | 42.47 | $13.98 | 675625 |
| 2025-04-11 | 42.73 | $14.01 | 508600 |
| 2025-04-10 | 39.01 | $13.69 | 295939 |
| 2025-04-09 | 43.73 | $14.25 | 727057 |
| 2025-04-08 | 26.52 | $13.11 | 705700 |
| 2025-04-07 | 29.61 | $13.52 | 855239 |
| 2025-04-04 | 33.72 | $13.97 | 1.5M |
| 2025-04-03 | 46.51 | $14.91 | 475602 |
| 2025-04-02 | 56.20 | $15.36 | 211661 |
| 2025-04-01 | 55.22 | $15.31 | 121528 |
| 2025-03-31 | 54.44 | $15.27 | 211400 |
| 2025-03-28 | 53.67 | $15.23 | 217936 |
| 2025-03-27 | 54.99 | $15.29 | 256214 |
| 2025-03-26 | 56.30 | $15.35 | 223394 |
| 2025-03-25 | 54.59 | $15.25 | 172900 |
| 2025-03-24 | 56.05 | $15.32 | 223000 |
| 2025-03-21 | 55.24 | $15.27 | 390204 |
| 2025-03-20 | 56.63 | $15.34 | 157600 |
| 2025-03-19 | 56.83 | $15.35 | 599909 |
| 2025-03-18 | 54.28 | $15.18 | 196500 |
| 2025-03-17 | 53.05 | $15.10 | 319145 |
| 2025-03-14 | 51.81 | $15.02 | 298600 |
| 2025-03-13 | 49.10 | $14.85 | 256402 |
| 2025-03-12 | 55.17 | $15.20 | 587101 |
| 2025-03-11 | 51.42 | $14.97 | 517519 |
| 2025-03-10 | 44.97 | $14.63 | 531600 |
| 2025-03-07 | 47.06 | $14.75 | 362800 |
| 2025-03-06 | 45.66 | $14.68 | 391981 |
| 2025-03-05 | 44.46 | $14.62 | 446200 |
| 2025-03-04 | 42.45 | $14.52 | 636814 |
| 2025-03-03 | 43.19 | $14.57 | 602044 |
| 2025-02-28 | 49.63 | $14.96 | 813700 |
| 2025-02-27 | 53.73 | $15.17 | 744860 |
| 2025-02-26 | 53.55 | $15.16 | 964247 |
| 2025-02-25 | 52.71 | $15.11 | 951571 |
| 2025-02-24 | 49.77 | $14.94 | 591532 |
| 2025-02-21 | 49.77 | $14.94 | 445022 |
| 2025-02-20 | 54.64 | $15.21 | 438143 |
| 2025-02-19 | 57.00 | $15.33 | 968901 |
| 2025-02-18 | 50.97 | $14.97 | 459558 |
| 2025-02-14 | 54.18 | $15.13 | 332035 |
| 2025-02-13 | 54.01 | $15.12 | 284400 |
| 2025-02-12 | 52.13 | $15.01 | 240100 |
| 2025-02-11 | 55.24 | $15.17 | 295100 |
| 2025-02-10 | 54.76 | $15.14 | 527000 |
| 2025-02-07 | 48.25 | $14.77 | 252504 |
| 2025-02-06 | 48.06 | $14.76 | 593399 |
| 2025-02-05 | 50.55 | $14.90 | 380100 |
| 2025-02-04 | 51.46 | $14.95 | 603000 |
| 2025-02-03 | 46.34 | $14.67 | 441611 |
| 2025-01-31 | 42.43 | $14.48 | 462459 |
| 2025-01-30 | 47.26 | $14.76 | 178950 |
| 2025-01-29 | 47.26 | $14.76 | 420499 |
| 2025-01-28 | 48.14 | $14.81 | 370799 |
| 2025-01-27 | 50.09 | $14.92 | 405716 |
| 2025-01-24 | 56.41 | $15.24 | 389400 |
| 2025-01-23 | 58.38 | $15.33 | 378900 |
| 2025-01-22 | 57.60 | $15.28 | 188900 |
| 2025-01-21 | 62.51 | $15.50 | 319600 |
| 2025-01-17 | 64.65 | $15.59 | 347327 |
| 2025-01-16 | 63.59 | $15.51 | 237209 |
| 2025-01-15 | 61.98 | $15.39 | 323176 |
| 2025-01-14 | 58.65 | $15.16 | 294700 |
| 2025-01-13 | 61.31 | $15.28 | 454613 |
| 2025-01-10 | 57.15 | $15.01 | 566045 |
| 2025-01-08 | 49.73 | $14.62 | 340900 |
| 2025-01-07 | 46.81 | $14.49 | 479830 |
| 2025-01-06 | 48.24 | $14.56 | 346562 |
| 2025-01-03 | 48.24 | $14.56 | 906926 |
| 2025-01-02 | 49.61 | $14.63 | 1.1M |
| 2024-12-31 | 49.02 | $14.60 | 435100 |
| 2024-12-30 | 43.82 | $14.35 | 778100 |
| 2024-12-27 | 39.09 | $14.15 | 605412 |
| 2024-12-26 | 39.09 | $14.15 | 413209 |
| 2024-12-24 | 40.16 | $14.22 | 226900 |
| 2024-12-23 | 37.62 | $14.11 | 579800 |
| 2024-12-20 | 34.99 | $14.00 | 807835 |
| 2024-12-19 | 31.51 | $13.86 | 586895 |
| 2024-12-18 | 32.33 | $13.93 | 746100 |
| 2024-12-17 | 34.28 | $14.09 | 2.3M |
| 2024-12-16 | 35.41 | $14.18 | 1.2M |
| 2024-12-13 | 40.52 | $14.54 | 747998 |
| 2024-12-12 | 41.63 | $14.61 | 630362 |
| 2024-12-11 | 39.61 | $14.52 | 953451 |
| 2024-12-10 | 38.26 | $14.46 | 881200 |
| 2024-12-09 | 42.31 | $14.73 | 413776 |
| 2024-12-06 | 41.22 | $14.68 | 717603 |
| 2024-12-05 | 48.17 | $15.08 | 234500 |
| 2024-12-04 | 49.15 | $15.13 | 773900 |
| 2024-12-03 | 57.92 | $15.52 | 431328 |
| 2024-12-02 | 59.21 | $15.57 | 329525 |
| 2024-11-29 | 58.33 | $15.52 | 144642 |
| 2024-11-27 | 55.98 | $15.39 | 446670 |
| 2024-11-26 | 55.25 | $15.35 | 541400 |
| 2024-11-25 | 55.92 | $15.38 | 374800 |
| 2024-11-22 | 60.04 | $15.56 | 550500 |
| 2024-11-21 | 56.48 | $15.35 | 634629 |
| 2024-11-20 | 52.67 | $15.15 | 265572 |
| 2024-11-19 | 50.61 | $15.05 | 433147 |
| 2024-11-18 | 53.25 | $15.17 | 313000 |
| 2024-11-15 | 54.37 | $15.22 | 353200 |
| 2024-11-14 | 57.11 | $15.34 | 431116 |
| 2024-11-13 | 53.59 | $15.15 | 383532 |
| 2024-11-12 | 51.81 | $15.06 | 363237 |
| 2024-11-11 | 49.99 | $14.97 | 816449 |
| 2024-11-08 | 50.39 | $14.99 | 741927 |
| 2024-11-07 | 60.30 | $15.42 | 639500 |
| 2024-11-06 | 54.35 | $15.12 | 887906 |
| 2024-11-05 | 49.30 | $14.91 | 602524 |
| 2024-11-04 | 50.05 | $14.94 | 337146 |
| 2024-11-01 | 48.31 | $14.87 | 324615 |
| 2024-10-31 | 45.46 | $14.76 | 162242 |
| 2024-10-30 | 44.93 | $14.74 | 173700 |
| 2024-10-29 | 42.57 | $14.65 | 407500 |
| 2024-10-28 | 42.96 | $14.67 | 543228 |
| 2024-10-25 | 48.18 | $14.92 | 332154 |
| 2024-10-24 | 52.82 | $15.11 | 332900 |
| 2024-10-23 | 49.67 | $14.98 | 341600 |
| 2024-10-22 | 50.41 | $15.01 | 204800 |
| 2024-10-21 | 49.46 | $14.97 | 246905 |
| 2024-10-18 | 49.23 | $14.96 | 299000 |
| 2024-10-17 | 52.17 | $15.09 | 209400 |
| 2024-10-16 | 48.09 | $14.91 | 270573 |
| 2024-10-15 | 46.89 | $14.86 | 354900 |
| 2024-10-14 | 51.64 | $15.07 | 445043 |
| 2024-10-11 | 56.01 | $15.24 | 358925 |
| 2024-10-10 | 55.38 | $15.21 | 186110 |
| 2024-10-09 | 54.55 | $15.17 | 221142 |
| 2024-10-08 | 53.53 | $15.12 | 294243 |
| 2024-10-07 | 59.65 | $15.36 | 617036 |
| 2024-10-04 | 59.47 | $15.35 | 292808 |
| 2024-10-03 | 57.05 | $15.22 | 194028 |
| 2024-10-02 | 55.90 | $15.16 | 155011 |
| 2024-10-01 | 55.53 | $15.14 | 326327 |
| 2024-09-30 | 54.79 | $15.10 | 343600 |
| 2024-09-27 | 52.94 | $15.00 | 254400 |
| 2024-09-26 | 49.19 | $14.81 | 595134 |
| 2024-09-25 | 51.45 | $14.92 | 453756 |
| 2024-09-24 | 51.65 | $14.93 | 262161 |
| 2024-09-23 | 52.85 | $14.99 | 256400 |
| 2024-09-20 | 51.97 | $14.94 | 785127 |
| 2024-09-19 | 53.10 | $15.00 | 263564 |
| 2024-09-18 | 52.28 | $14.95 | 241300 |
| 2024-09-17 | 52.12 | $14.94 | 320700 |
| 2024-09-16 | 51.34 | $14.89 | 266800 |
| 2024-09-13 | 47.30 | $14.64 | 295338 |
| 2024-09-12 | 49.65 | $14.79 | 244000 |
| 2024-09-11 | 47.33 | $14.65 | 396442 |
| 2024-09-10 | 46.33 | $14.59 | 1.2M |
| 2024-09-09 | 35.84 | $14.05 | 558700 |
| 2024-09-06 | 36.47 | $14.10 | 641949 |
| 2024-09-05 | 39.06 | $14.30 | 206148 |
| 2024-09-04 | 40.29 | $14.39 | 355737 |
| 2024-09-03 | 43.77 | $14.63 | 314495 |
| 2024-08-30 | 48.59 | $14.92 | 218200 |
| 2024-08-29 | 50.03 | $15.00 | 332702 |
| 2024-08-28 | 46.24 | $14.80 | 343940 |
| 2024-08-27 | 44.02 | $14.69 | 228811 |
| 2024-08-26 | 45.99 | $14.81 | 223038 |
| 2024-08-23 | 45.79 | $14.80 | 340600 |
| 2024-08-22 | 45.79 | $14.80 | 240151 |
| 2024-08-21 | 46.85 | $14.87 | 327088 |
| 2024-08-20 | 43.13 | $14.66 | 464500 |
| 2024-08-19 | 46.83 | $14.91 | 1.1M |
| 2024-08-16 | 44.66 | $14.79 | 502602 |
| 2024-08-15 | 40.43 | $14.57 | 408600 |
| 2024-08-14 | 37.33 | $14.42 | 378143 |
| 2024-08-13 | 36.49 | $14.38 | 320146 |
| 2024-08-12 | 35.25 | $14.32 | 573300 |
| 2024-08-09 | 33.83 | $14.25 | 456020 |
| 2024-08-08 | 39.22 | $14.71 | 460600 |
| 2024-08-07 | 34.93 | $14.51 | 567184 |
| 2024-08-06 | 36.27 | $14.62 | 789500 |
| 2024-08-05 | 26.01 | $14.20 | 875400 |
| 2024-08-02 | 29.08 | $14.49 | 892837 |
| 2024-08-01 | 35.38 | $14.95 | 706015 |
| 2024-07-31 | 36.86 | $15.04 | 422000 |
| 2024-07-30 | 37.69 | $15.09 | 538700 |
| 2024-07-29 | 39.21 | $15.18 | 339331 |
| 2024-07-26 | 42.85 | $15.38 | 577227 |
| 2024-07-25 | 41.82 | $15.34 | 233034 |
| 2024-07-24 | 40.55 | $15.29 | 571300 |
| 2024-07-23 | 44.02 | $15.48 | 225855 |
| 2024-07-22 | 47.46 | $15.65 | 192300 |
| 2024-07-19 | 50.79 | $15.80 | 220319 |
| 2024-07-18 | 49.44 | $15.74 | 458707 |
| 2024-07-17 | 46.17 | $15.60 | 284246 |
| 2024-07-16 | 47.42 | $15.66 | 293137 |
| 2024-07-15 | 46.74 | $15.63 | 266227 |
| 2024-07-12 | 46.52 | $15.62 | 221600 |
| 2024-07-11 | 46.09 | $15.60 | 210520 |
| 2024-07-10 | 45.89 | $15.59 | 687301 |
| 2024-07-09 | 42.59 | $15.43 | 429600 |
| 2024-07-08 | 45.21 | $15.59 | 232363 |
| 2024-07-05 | 45.71 | $15.62 | 604600 |
| 2024-07-03 | 49.15 | $15.82 | 275947 |
| 2024-07-02 | 49.68 | $15.85 | 452600 |
| 2024-07-01 | 48.80 | $15.80 | 366400 |
| 2024-06-28 | 46.50 | $15.67 | 419874 |
| 2024-06-27 | 46.65 | $15.68 | 295625 |
| 2024-06-26 | 45.80 | $15.63 | 299207 |
| 2024-06-25 | 47.23 | $15.73 | 275739 |
| 2024-06-24 | 49.59 | $15.89 | 322300 |
| 2024-06-21 | 45.02 | $15.61 | 525100 |
| 2024-06-20 | 46.90 | $15.74 | 485631 |
| 2024-06-18 | 45.57 | $15.66 | 137031 |
| 2024-06-17 | 44.76 | $15.61 | 212200 |
| 2024-06-14 | 43.47 | $15.53 | 403700 |
| 2024-06-13 | 46.84 | $15.79 | 307314 |
| 2024-06-12 | 52.85 | $16.19 | 291522 |
| 2024-06-11 | 53.83 | $16.25 | 284112 |
| 2024-06-10 | 53.14 | $16.20 | 362300 |
| 2024-06-07 | 48.62 | $15.89 | 197600 |
| 2024-06-06 | 50.87 | $16.04 | 191028 |
| 2024-06-05 | 48.29 | $15.87 | 205600 |
| 2024-06-04 | 47.04 | $15.79 | 407915 |
| 2024-06-03 | 47.73 | $15.84 | 368145 |
| 2024-05-31 | 51.56 | $16.11 | 1.2M |
| 2024-05-30 | 47.72 | $15.85 | 398112 |
| 2024-05-29 | 47.72 | $15.85 | 318800 |
| 2024-05-28 | 51.56 | $16.12 | 829606 |
| 2024-05-24 | 44.67 | $15.68 | 499300 |
| 2024-05-23 | 46.67 | $15.82 | 358611 |
| 2024-05-22 | 50.52 | $16.07 | 393931 |
| 2024-05-21 | 50.37 | $16.06 | 332800 |
| 2024-05-20 | 53.06 | $16.23 | 313214 |
| 2024-05-17 | 53.06 | $16.23 | 599100 |
| 2024-05-16 | 48.85 | $15.94 | 549211 |
| 2024-05-15 | 48.09 | $15.89 | 490406 |
| 2024-05-14 | 45.29 | $15.71 | 542186 |
| 2024-05-13 | 44.02 | $15.63 | 514412 |
| 2024-05-10 | 49.33 | $16.02 | 353632 |
| 2024-05-09 | 53.92 | $16.31 | 490655 |
| 2024-05-08 | 59.35 | $16.61 | 823784 |
| 2024-05-07 | 59.09 | $16.59 | 1.0M |
| 2024-05-06 | 61.14 | $16.70 | 759200 |
| 2024-05-03 | 57.16 | $16.39 | 639409 |
| 2024-05-02 | 54.44 | $16.20 | 346726 |
| 2024-05-01 | 50.01 | $15.92 | 303700 |
| 2024-04-30 | 50.51 | $15.95 | 405700 |
| 2024-04-29 | 55.24 | $16.22 | 239481 |
| 2024-04-26 | 53.39 | $16.10 | 599100 |
| 2024-04-25 | 53.24 | $16.09 | 382300 |
| 2024-04-24 | 49.31 | $15.84 | 438012 |
| 2024-04-23 | 47.80 | $15.75 | 566200 |
| 2024-04-22 | 45.77 | $15.63 | 592706 |
| 2024-04-19 | 43.86 | $15.52 | 602939 |
| 2024-04-18 | 40.99 | $15.36 | 1.3M |
| 2024-04-17 | 46.02 | $15.72 | 491427 |
| 2024-04-16 | 42.48 | $15.53 | 328012 |
| 2024-04-15 | 45.46 | $15.73 | 354016 |
| 2024-04-12 | 51.06 | $16.06 | 325400 |
| 2024-04-11 | 54.55 | $16.24 | 363440 |
| 2024-04-10 | 59.95 | $16.49 | 298900 |
| 2024-04-09 | 63.54 | $16.64 | 284707 |
| 2024-04-08 | 61.65 | $16.51 | 322763 |
| 2024-04-05 | 65.36 | $16.66 | 282684 |
| 2024-04-04 | 64.41 | $16.59 | 576913 |
| 2024-04-03 | 65.14 | $16.62 | 304465 |
| 2024-04-02 | 63.44 | $16.49 | 898449 |
| 2024-04-01 | 57.36 | $16.09 | 513500 |
| 2024-03-28 | 55.43 | $15.98 | 461945 |
| 2024-03-27 | 52.84 | $15.84 | 220900 |
| 2024-03-26 | 50.09 | $15.70 | 249200 |
| 2024-03-25 | 54.40 | $15.90 | 359247 |
| 2024-03-22 | 50.12 | $15.69 | 208643 |
| 2024-03-21 | 50.77 | $15.72 | 295700 |
| 2024-03-20 | 50.57 | $15.71 | 417549 |
| 2024-03-19 | 51.78 | $15.77 | 510748 |
| 2024-03-18 | 49.28 | $15.64 | 434291 |
| 2024-03-15 | 47.07 | $15.53 | 583000 |
| 2024-03-14 | 45.85 | $15.47 | 341245 |
| 2024-03-13 | 42.49 | $15.31 | 320964 |
| 2024-03-12 | 40.07 | $15.20 | 786625 |
| 2024-03-11 | 46.71 | $15.59 | 300100 |
| 2024-03-08 | 46.49 | $15.58 | 290227 |
| 2024-03-07 | 45.86 | $15.55 | 404989 |
| 2024-03-06 | 43.57 | $15.44 | 309400 |
| 2024-03-05 | 42.51 | $15.39 | 510528 |
| 2024-03-04 | 37.41 | $15.16 | 628848 |
| 2024-03-01 | 35.27 | $15.07 | 650900 |
| 2024-02-29 | 37.43 | $15.23 | 569722 |
| 2024-02-28 | 42.01 | $15.53 | 626300 |
| 2024-02-27 | 41.33 | $15.50 | 595037 |
| 2024-02-26 | 40.66 | $15.47 | 675500 |
| 2024-02-23 | 39.14 | $15.40 | 459619 |
| 2024-02-22 | 39.41 | $15.42 | 586000 |
| 2024-02-21 | 35.08 | $15.22 | 634500 |
| 2024-02-20 | 27.45 | $14.91 | 1.0M |
| 2024-02-16 | 30.78 | $15.21 | 679343 |
| 2024-02-15 | 32.26 | $15.33 | 763645 |
| 2024-02-14 | 40.85 | $15.88 | 597108 |
| 2024-02-13 | 38.30 | $15.79 | 599700 |
| 2024-02-12 | 38.30 | $15.79 | 1.5M |
| 2024-02-09 | 41.73 | $15.98 | 1.2M |
| 2024-02-08 | 42.50 | $16.02 | 582612 |
| 2024-02-07 | 40.70 | $15.95 | 455853 |
| 2024-02-06 | 41.94 | $16.02 | 323179 |
| 2024-02-05 | 40.46 | $15.96 | 924200 |
| 2024-02-02 | 44.42 | $16.18 | 406900 |
| 2024-02-01 | 45.57 | $16.24 | 530432 |
| 2024-01-31 | 48.79 | $16.40 | 329800 |
| 2024-01-30 | 51.83 | $16.54 | 372000 |
| 2024-01-29 | 52.27 | $16.56 | 311538 |
| 2024-01-26 | 52.70 | $16.58 | 472991 |
| 2024-01-25 | 50.99 | $16.49 | 285914 |
| 2024-01-24 | 48.63 | $16.37 | 308200 |
| 2024-01-23 | 49.96 | $16.44 | 306800 |
| 2024-01-22 | 46.59 | $16.27 | 226537 |
| 2024-01-19 | 45.57 | $16.22 | 343832 |
| 2024-01-18 | 43.93 | $16.14 | 223600 |
| 2024-01-17 | 43.73 | $16.13 | 267000 |
| 2024-01-16 | 43.88 | $16.14 | 308343 |
| 2024-01-12 | 47.09 | $16.35 | 214278 |
| 2024-01-11 | 43.54 | $16.16 | 266805 |
| 2024-01-10 | 44.90 | $16.25 | 807000 |
| 2024-01-09 | 44.90 | $16.25 | 358630 |
| 2024-01-08 | 44.38 | $16.22 | 667000 |
| 2024-01-05 | 41.40 | $16.05 | 519319 |
| 2024-01-04 | 40.69 | $16.01 | 508640 |
| 2024-01-03 | 42.14 | $16.13 | 667080 |
| 2024-01-02 | 39.76 | $15.99 | 496873 |
| 2023-12-29 | 39.25 | $15.96 | 664968 |
| 2023-12-28 | 37.23 | $15.84 | 840700 |
| 2023-12-27 | 38.97 | $16.01 | 885904 |
| 2023-12-26 | 35.42 | $15.80 | 1.4M |
| 2023-12-22 | 44.87 | $16.60 | 479100 |
| 2023-12-21 | 45.59 | $16.65 | 494505 |
| 2023-12-20 | 44.74 | $16.60 | 489000 |
| 2023-12-19 | 43.07 | $16.50 | 555717 |
| 2023-12-18 | 41.20 | $16.39 | 307300 |
| 2023-12-15 | 38.23 | $16.22 | 472349 |
| 2023-12-14 | 39.57 | $16.34 | 585112 |
| 2023-12-13 | 33.47 | $16.01 | 636836 |
| 2023-12-12 | 33.08 | $15.99 | 395600 |
| 2023-12-11 | 34.02 | $16.09 | 478711 |
| 2023-12-08 | 36.08 | $16.30 | 417226 |
| 2023-12-07 | 29.95 | $15.98 | 575764 |
| 2023-12-06 | 30.04 | $15.99 | 1.7M |
| 2023-12-05 | 33.19 | $16.34 | 1.3M |
| 2023-12-04 | 40.44 | $16.97 | 577941 |
| 2023-12-01 | 47.11 | $17.40 | 467300 |
| 2023-11-30 | 49.83 | $17.55 | 989400 |
| 2023-11-29 | 52.73 | $17.70 | 215273 |
| 2023-11-28 | 51.29 | $17.62 | 257717 |
| 2023-11-27 | 51.85 | $17.65 | 293200 |
| 2023-11-24 | 52.58 | $17.69 | 238400 |
| 2023-11-22 | 49.37 | $17.50 | 257700 |
| 2023-11-21 | 45.70 | $17.30 | 287800 |
| 2023-11-20 | 48.72 | $17.48 | 376851 |
| 2023-11-17 | 48.72 | $17.48 | 599600 |
| 2023-11-16 | 45.66 | $17.31 | 825251 |
| 2023-11-15 | 45.81 | $17.32 | 299200 |
| 2023-11-14 | 46.26 | $17.35 | 579600 |
| 2023-11-13 | 43.13 | $17.17 | 321500 |
| 2023-11-10 | 38.81 | $16.94 | 666166 |
| 2023-11-09 | 39.94 | $17.03 | 324840 |
| 2023-11-08 | 41.60 | $17.16 | 806909 |
| 2023-11-07 | 55.15 | $17.97 | 840137 |
| 2023-11-06 | 61.49 | $18.24 | 443700 |
| 2023-11-03 | 64.63 | $18.36 | 707526 |
| 2023-11-02 | 63.75 | $18.30 | 608734 |
| 2023-11-01 | 60.49 | $18.09 | 910666 |
| 2023-10-31 | 58.98 | $18.00 | 714137 |
| 2023-10-30 | 53.78 | $17.72 | 312900 |
| 2023-10-27 | 55.70 | $17.80 | 526115 |
| 2023-10-26 | 58.94 | $17.93 | 614885 |
| 2023-10-25 | 59.45 | $17.95 | 619200 |
| 2023-10-24 | 54.64 | $17.69 | 357700 |
| 2023-10-23 | 55.85 | $17.74 | 479300 |
| 2023-10-20 | 58.30 | $17.84 | 320123 |
| 2023-10-19 | 61.10 | $17.95 | 412142 |
| 2023-10-18 | 59.94 | $17.88 | 200211 |
| 2023-10-17 | 60.18 | $17.89 | 292090 |
| 2023-10-16 | 60.03 | $17.88 | 781515 |
| 2023-10-13 | 59.73 | $17.86 | 416900 |
| 2023-10-12 | 56.83 | $17.67 | 537522 |
| 2023-10-11 | 55.55 | $17.59 | 241741 |
| 2023-10-10 | 55.39 | $17.58 | 581730 |
| 2023-10-09 | 54.94 | $17.55 | 482017 |
| 2023-10-06 | 53.44 | $17.45 | 670914 |
| 2023-10-05 | 51.60 | $17.33 | 237751 |
| 2023-10-04 | 48.38 | $17.13 | 488300 |
| 2023-10-03 | 52.35 | $17.37 | 446700 |
| 2023-10-02 | 49.04 | $17.17 | 535100 |
| 2023-09-29 | 50.03 | $17.23 | 424600 |
| 2023-09-28 | 51.51 | $17.32 | 517430 |
| 2023-09-27 | 53.18 | $17.42 | 873400 |
| 2023-09-26 | 50.11 | $17.22 | 514595 |
| 2023-09-25 | 54.90 | $17.50 | 588331 |
| 2023-09-22 | 53.23 | $17.39 | 315937 |
| 2023-09-21 | 53.08 | $17.38 | 365673 |
| 2023-09-20 | 52.06 | $17.31 | 518015 |
| 2023-09-19 | 49.99 | $17.17 | 417052 |
| 2023-09-18 | 54.80 | $17.47 | 226194 |
| 2023-09-15 | 52.94 | $17.34 | 622938 |
| 2023-09-14 | 55.10 | $17.47 | 333356 |
| 2023-09-13 | 52.70 | $17.30 | 478600 |
| 2023-09-12 | 59.84 | $17.70 | 376214 |
| 2023-09-11 | 57.37 | $17.52 | 278136 |
| 2023-09-08 | 59.70 | $17.64 | 380909 |
| 2023-09-07 | 58.36 | $17.54 | 198166 |
| 2023-09-06 | 57.29 | $17.46 | 236400 |
| 2023-09-05 | 58.73 | $17.54 | 320170 |
| 2023-09-01 | 60.17 | $17.62 | 446638 |
| 2023-08-31 | 56.77 | $17.35 | 299509 |
| 2023-08-30 | 54.60 | $17.19 | 257600 |
| 2023-08-29 | 53.91 | $17.14 | 219803 |
| 2023-08-28 | 52.54 | $17.04 | 197573 |
| 2023-08-25 | 50.73 | $16.91 | 350830 |
| 2023-08-24 | 47.83 | $16.71 | 310435 |
| 2023-08-23 | 50.66 | $16.91 | 276700 |
| 2023-08-22 | 50.95 | $16.93 | 344560 |
| 2023-08-21 | 54.00 | $17.14 | 526700 |
| 2023-08-18 | 54.15 | $17.15 | 623964 |
| 2023-08-17 | 53.91 | $17.13 | 275500 |
| 2023-08-16 | 51.90 | $16.96 | 432929 |
| 2023-08-15 | 51.30 | $16.91 | 305565 |
| 2023-08-14 | 52.54 | $17.01 | 422000 |
| 2023-08-11 | 50.50 | $16.83 | 488420 |
| 2023-08-10 | 50.96 | $16.87 | 1.3M |
| 2023-08-09 | 70.37 | $18.14 | 1.5M |
| 2023-08-08 | 68.19 | $17.90 | 640300 |
| 2023-08-07 | 67.63 | $17.84 | 776171 |
| 2023-08-04 | 65.90 | $17.66 | 448677 |
| 2023-08-03 | 65.12 | $17.58 | 410000 |
| 2023-08-02 | 61.55 | $17.24 | 306370 |
| 2023-08-01 | 63.55 | $17.35 | 921302 |
| 2023-07-31 | 71.35 | $17.74 | 526788 |
| 2023-07-28 | 67.35 | $17.33 | 414185 |
| 2023-07-27 | 66.26 | $17.23 | 441682 |
| 2023-07-26 | 66.04 | $17.21 | 437220 |
| 2023-07-25 | 62.75 | $16.92 | 383700 |
| 2023-07-24 | 61.28 | $16.80 | 542805 |
| 2023-07-21 | 59.11 | $16.63 | 352026 |
| 2023-07-20 | 60.63 | $16.71 | 229034 |
| 2023-07-19 | 60.14 | $16.67 | 352063 |
| 2023-07-18 | 57.65 | $16.47 | 244146 |
| 2023-07-17 | 54.98 | $16.27 | 231400 |
| 2023-07-14 | 51.79 | $16.05 | 266413 |
| 2023-07-13 | 57.01 | $16.35 | 282001 |
| 2023-07-12 | 54.85 | $16.20 | 360155 |
| 2023-07-11 | 53.37 | $16.10 | 383700 |
| 2023-07-10 | 50.09 | $15.89 | 391006 |
| 2023-07-07 | 47.77 | $15.75 | 485800 |
| 2023-07-06 | 45.17 | $15.60 | 420429 |
| 2023-07-05 | 48.05 | $15.79 | 291624 |
| 2023-07-03 | 48.83 | $15.84 | 258100 |
| 2023-06-30 | 50.53 | $15.95 | 290800 |
| 2023-06-29 | 48.99 | $15.85 | 418855 |
| 2023-06-28 | 50.95 | $15.98 | 234300 |
| 2023-06-27 | 48.86 | $15.84 | 224801 |
| 2023-06-26 | 49.00 | $15.85 | 373630 |
| 2023-06-23 | 46.49 | $15.68 | 274632 |
| 2023-06-22 | 49.63 | $15.91 | 249432 |
| 2023-06-21 | 51.65 | $16.05 | 291100 |
| 2023-06-20 | 49.85 | $15.92 | 314404 |
| 2023-06-16 | 50.40 | $15.96 | 521400 |
| 2023-06-15 | 50.14 | $15.94 | 229800 |
| 2023-06-14 | 48.60 | $15.82 | 367548 |
| 2023-06-13 | 49.82 | $15.92 | 416200 |
| 2023-06-12 | 50.29 | $15.96 | 417699 |
| 2023-06-09 | 51.71 | $16.08 | 267515 |
| 2023-06-08 | 53.62 | $16.24 | 437972 |
| 2023-06-07 | 54.69 | $16.33 | 438900 |
| 2023-06-06 | 53.81 | $16.24 | 311407 |
| 2023-06-05 | 52.14 | $16.07 | 359666 |
| 2023-06-02 | 51.65 | $16.02 | 298700 |
| 2023-06-01 | 48.12 | $15.67 | 306731 |
| 2023-05-31 | 45.07 | $15.39 | 362028 |
| 2023-05-30 | 46.46 | $15.54 | 462147 |
| 2023-05-26 | 49.55 | $15.86 | 300881 |
| 2023-05-25 | 50.66 | $15.97 | 419600 |
| 2023-05-24 | 55.22 | $16.40 | 329357 |
| 2023-05-23 | 54.67 | $16.34 | 468372 |
| 2023-05-22 | 55.52 | $16.42 | 598054 |
| 2023-05-19 | 55.36 | $16.40 | 912823 |
| 2023-05-18 | 55.20 | $16.38 | 1.1M |
| 2023-05-17 | 53.32 | $16.14 | 2.0M |
| 2023-05-16 | 40.23 | $14.82 | 452308 |
| 2023-05-15 | 42.91 | $15.13 | 611000 |
| 2023-05-12 | 43.09 | $15.15 | 462333 |
| 2023-05-11 | 43.60 | $15.21 | 559130 |
| 2023-05-10 | 50.09 | $15.90 | 549225 |
| 2023-05-09 | 50.71 | $15.96 | 582049 |
| 2023-05-08 | 48.58 | $15.75 | 540442 |
| 2023-05-05 | 47.03 | $15.60 | 488100 |
| 2023-05-04 | 41.06 | $15.07 | 732609 |
| 2023-05-03 | 44.77 | $15.48 | 514533 |
| 2023-05-02 | 43.95 | $15.41 | 1.1M |
| 2023-05-01 | 57.07 | $16.55 | 501200 |
| 2023-04-28 | 56.96 | $16.54 | 426700 |
| 2023-04-27 | 53.90 | $16.26 | 377463 |
| 2023-04-26 | 54.96 | $16.34 | 523500 |
| 2023-04-25 | 56.96 | $16.49 | 426909 |
| 2023-04-24 | 60.57 | $16.75 | 426745 |
| 2023-04-21 | 63.06 | $16.92 | 390840 |
| 2023-04-20 | 59.63 | $16.55 | 306900 |
| 2023-04-19 | 60.79 | $16.63 | 484637 |
| 2023-04-18 | 61.22 | $16.66 | 362536 |
| 2023-04-17 | 59.42 | $16.46 | 450116 |
| 2023-04-14 | 60.90 | $16.57 | 515700 |
| 2023-04-13 | 58.87 | $16.34 | 655800 |
| 2023-04-12 | 54.72 | $15.91 | 344228 |
| 2023-04-11 | 56.22 | $16.03 | 383200 |
| 2023-04-10 | 52.83 | $15.70 | 456846 |
| 2023-04-06 | 52.19 | $15.64 | 292422 |
| 2023-04-05 | 52.87 | $15.70 | 631242 |
| 2023-04-04 | 58.56 | $16.17 | 361701 |
| 2023-04-03 | 58.20 | $16.13 | 557713 |
| 2023-03-31 | 53.98 | $15.69 | 197219 |
| 2023-03-30 | 51.43 | $15.45 | 396235 |
| 2023-03-29 | 51.66 | $15.47 | 394236 |
| 2023-03-28 | 49.77 | $15.29 | 339812 |
| 2023-03-27 | 48.82 | $15.20 | 427245 |
| 2023-03-24 | 44.27 | $14.79 | 469417 |
| 2023-03-23 | 41.87 | $14.59 | 452308 |
| 2023-03-22 | 42.92 | $14.71 | 330134 |
| 2023-03-21 | 45.84 | $15.03 | 260650 |
| 2023-03-20 | 40.43 | $14.58 | 397100 |
| 2023-03-17 | 36.83 | $14.31 | 886105 |
| 2023-03-16 | 37.22 | $14.36 | 500277 |
| 2023-03-15 | 32.10 | $13.99 | 1.3M |
| 2023-03-14 | 34.80 | $14.36 | 486346 |
| 2023-03-13 | 33.36 | $14.26 | 741721 |
| 2023-03-10 | 34.51 | $14.42 | 872100 |
| 2023-03-09 | 37.70 | $14.83 | 611000 |
| 2023-03-08 | 39.04 | $14.99 | 862878 |
| 2023-03-07 | 42.83 | $15.41 | 667029 |
| 2023-03-06 | 47.29 | $15.84 | 566000 |
| 2023-03-03 | 47.62 | $15.87 | 912200 |
| 2023-03-02 | 46.68 | $15.79 | 716998 |
| 2023-03-01 | 44.06 | $15.57 | 940100 |
| 2023-02-28 | 43.82 | $15.55 | 588015 |
| 2023-02-27 | 45.38 | $15.72 | 577700 |
| 2023-02-24 | 42.03 | $15.43 | 559315 |
| 2023-02-23 | 41.91 | $15.42 | 838458 |
| 2023-02-22 | 43.07 | $15.56 | 673355 |
| 2023-02-21 | 41.87 | $15.45 | 969500 |
| 2023-02-17 | 42.18 | $15.49 | 574500 |
| 2023-02-16 | 45.40 | $15.90 | 494500 |
| 2023-02-15 | 46.22 | $16.00 | 1.0M |
| 2023-02-14 | 53.67 | $16.81 | 1.7M |
| 2023-02-13 | 50.98 | $16.52 | 925200 |
| 2023-02-10 | 47.92 | $16.21 | 997860 |
| 2023-02-09 | 44.51 | $15.89 | 789036 |
| 2023-02-08 | 45.48 | $16.00 | 831279 |
| 2023-02-07 | 45.28 | $15.98 | 941800 |
| 2023-02-06 | 41.27 | $15.60 | 907306 |
| 2023-02-03 | 43.08 | $15.83 | 962615 |
| 2023-02-02 | 42.67 | $15.79 | 1.1M |
| 2023-02-01 | 44.44 | $16.02 | 1.4M |
| 2023-01-31 | 46.52 | $16.28 | 552300 |
| 2023-01-30 | 45.69 | $16.19 | 1.1M |
| 2023-01-27 | 47.65 | $16.44 | 537786 |
| 2023-01-26 | 47.97 | $16.48 | 1.2M |
| 2023-01-25 | 47.14 | $16.38 | 769937 |
| 2023-01-24 | 49.37 | $16.68 | 518400 |
| 2023-01-23 | 49.75 | $16.73 | 563706 |
| 2023-01-20 | 46.93 | $16.36 | 654930 |
| 2023-01-19 | 46.54 | $16.31 | 772064 |
| 2023-01-18 | 49.91 | $16.80 | 792958 |
| 2023-01-17 | 51.43 | $17.01 | 956020 |
| 2023-01-13 | 49.70 | $16.76 | 694724 |
| 2023-01-12 | 48.16 | $16.54 | 654412 |
| 2023-01-11 | 41.75 | $15.71 | 696524 |
| 2023-01-10 | 43.22 | $15.95 | 446100 |
| 2023-01-09 | 44.14 | $16.10 | 860800 |
| 2023-01-06 | 38.95 | $15.47 | 1.2M |
| 2023-01-05 | 39.11 | $15.50 | 894662 |
| 2023-01-04 | 39.11 | $15.50 | 1.4M |
| 2023-01-03 | 40.45 | $15.76 | 2.0M |
| 2022-12-30 | 46.95 | $16.87 | 1.1M |
| 2022-12-29 | 44.43 | $16.54 | 1.5M |
| 2022-12-28 | 40.43 | $16.05 | 1.1M |
| 2022-12-27 | 47.06 | $17.06 | 1.3M |
| 2022-12-23 | 45.29 | $16.85 | 1.0M |
| 2022-12-22 | 39.62 | $16.23 | 1.3M |
| 2022-12-21 | 44.81 | $16.96 | 862812 |
| 2022-12-20 | 42.87 | $16.76 | 1.7M |
| 2022-12-19 | 38.31 | $16.32 | 865625 |
| 2022-12-16 | 41.45 | $16.76 | 1.1M |
| 2022-12-15 | 44.27 | $17.12 | 815221 |
| 2022-12-14 | 46.09 | $17.34 | 1.4M |
| 2022-12-13 | 46.92 | $17.44 | 748747 |
| 2022-12-12 | 45.99 | $17.34 | 762356 |
| 2022-12-09 | 41.43 | $16.87 | 514532 |
| 2022-12-08 | 41.23 | $16.85 | 979600 |
| 2022-12-07 | 43.95 | $17.23 | 636721 |
| 2022-12-06 | 44.76 | $17.34 | 616310 |
| 2022-12-05 | 47.81 | $17.74 | 659700 |
| 2022-12-02 | 53.63 | $18.41 | 356600 |
| 2022-12-01 | 54.00 | $18.45 | 724502 |
| 2022-11-30 | 56.82 | $18.75 | 476600 |
| 2022-11-29 | 54.17 | $18.40 | 307113 |
| 2022-11-28 | 52.59 | $18.20 | 473001 |
| 2022-11-25 | 54.83 | $18.45 | 124944 |
| 2022-11-23 | 53.32 | $18.25 | 526207 |
| 2022-11-22 | 54.71 | $18.41 | 794100 |
| 2022-11-21 | 52.35 | $18.09 | 1.1M |
| 2022-11-18 | 51.22 | $17.94 | 647913 |
| 2022-11-17 | 51.29 | $17.95 | 676530 |
| 2022-11-16 | 56.21 | $18.56 | 542900 |
| 2022-11-15 | 59.78 | $18.96 | 481600 |
| 2022-11-14 | 58.07 | $18.69 | 414800 |
| 2022-11-11 | 56.38 | $18.43 | 345700 |
| 2022-11-10 | 53.64 | $18.03 | 703602 |
| 2022-11-09 | 50.70 | $17.63 | 1.2M |
| 2022-11-08 | 74.95 | $19.78 | 915400 |
| 2022-11-07 | 74.90 | $19.77 | 1.0M |
| 2022-11-04 | 73.00 | $19.42 | 1.0M |
| 2022-11-03 | 73.60 | $19.46 | 622939 |
| 2022-11-02 | 70.97 | $19.00 | 607837 |
| 2022-11-01 | 69.53 | $18.77 | 2.4M |
| 2022-10-31 | 66.81 | $18.37 | 872507 |
| 2022-10-28 | 62.95 | $17.88 | 445402 |
| 2022-10-27 | 62.53 | $17.83 | 645464 |
| 2022-10-26 | 62.21 | $17.79 | 915522 |
| 2022-10-25 | 65.18 | $18.01 | 633136 |
| 2022-10-24 | 62.30 | $17.64 | 473543 |
| 2022-10-21 | 62.22 | $17.63 | 562000 |
| 2022-10-20 | 62.35 | $17.64 | 536110 |
| 2022-10-19 | 61.68 | $17.55 | 585650 |
| 2022-10-18 | 59.02 | $17.20 | 833766 |
| 2022-10-17 | 57.41 | $17.00 | 842000 |
| 2022-10-14 | 59.17 | $17.16 | 599024 |
| 2022-10-13 | 63.09 | $17.50 | 750257 |
| 2022-10-12 | 60.14 | $17.10 | 621142 |
| 2022-10-11 | 60.83 | $17.16 | 548866 |
| 2022-10-10 | 61.17 | $17.19 | 421441 |
| 2022-10-07 | 63.03 | $17.36 | 719411 |
| 2022-10-06 | 63.25 | $17.38 | 558600 |
| 2022-10-05 | 61.50 | $17.10 | 715748 |
| 2022-10-04 | 59.19 | $16.75 | 1.5M |
| 2022-10-03 | 55.41 | $16.23 | 770930 |
| 2022-09-30 | 50.55 | $15.65 | 464522 |
| 2022-09-29 | 53.71 | $15.98 | 513648 |
| 2022-09-28 | 54.50 | $16.06 | 667001 |
| 2022-09-27 | 49.99 | $15.54 | 814601 |
| 2022-09-26 | 43.89 | $14.94 | 1.0M |
| 2022-09-23 | 42.90 | $14.85 | 1.8M |
| 2022-09-22 | 49.13 | $15.53 | 431838 |
| 2022-09-21 | 52.43 | $15.84 | 315800 |
| 2022-09-20 | 55.76 | $16.13 | 427200 |
| 2022-09-19 | 53.74 | $15.92 | 315637 |
| 2022-09-16 | 51.54 | $15.70 | 816400 |
| 2022-09-15 | 56.28 | $16.11 | 547400 |
| 2022-09-14 | 58.53 | $16.29 | 611701 |
| 2022-09-13 | 56.89 | $16.11 | 392300 |
| 2022-09-12 | 58.22 | $16.22 | 431716 |
| 2022-09-09 | 57.71 | $16.16 | 899764 |
| 2022-09-08 | 53.26 | $15.67 | 293415 |
| 2022-09-07 | 52.68 | $15.61 | 393600 |
| 2022-09-06 | 56.69 | $15.97 | 436500 |
| 2022-09-02 | 55.25 | $15.81 | 328097 |
| 2022-09-01 | 51.32 | $15.40 | 861519 |
| 2022-08-31 | 55.50 | $15.77 | 404952 |
| 2022-08-30 | 54.45 | $15.66 | 612000 |
| 2022-08-29 | 61.03 | $16.19 | 618337 |
| 2022-08-26 | 61.83 | $16.25 | 880023 |
| 2022-08-25 | 61.67 | $16.23 | 491443 |
| 2022-08-24 | 64.23 | $16.43 | 491700 |
| 2022-08-23 | 63.29 | $16.30 | 685144 |
| 2022-08-22 | 61.97 | $16.12 | 517955 |
| 2022-08-19 | 59.37 | $15.78 | 588140 |
| 2022-08-18 | 58.65 | $15.69 | 529123 |
| 2022-08-17 | 54.15 | $15.16 | 467326 |
| 2022-08-16 | 51.00 | $14.83 | 696700 |
| 2022-08-15 | 51.82 | $14.91 | 588026 |
| 2022-08-12 | 53.99 | $15.12 | 917200 |
| 2022-08-11 | 51.80 | $14.88 | 1.3M |
| 2022-08-10 | 51.43 | $14.84 | 1.3M |
| 2022-08-09 | 50.26 | $14.71 | 710500 |
| 2022-08-08 | 50.18 | $14.70 | 703500 |
| 2022-08-05 | 51.20 | $14.82 | 522213 |
| 2022-08-04 | 49.49 | $14.61 | 581300 |
| 2022-08-03 | 52.94 | $15.02 | 1.1M |
| 2022-08-02 | 54.35 | $15.18 | 503012 |
| 2022-08-01 | 53.54 | $15.07 | 585400 |
| 2022-07-29 | 58.06 | $15.58 | 666973 |
| 2022-07-28 | 58.42 | $15.62 | 530130 |
| 2022-07-27 | 56.60 | $15.34 | 542312 |
| 2022-07-26 | 55.13 | $15.12 | 685700 |
| 2022-07-25 | 51.89 | $14.66 | 570365 |
| 2022-07-22 | 48.43 | $14.21 | 199238 |
| 2022-07-21 | 49.33 | $14.33 | 302120 |
| 2022-07-20 | 51.45 | $14.61 | 327019 |
| 2022-07-19 | 50.29 | $14.45 | 400800 |
| 2022-07-18 | 48.47 | $14.20 | 305516 |
| 2022-07-15 | 46.06 | $13.88 | 293300 |
| 2022-07-14 | 42.65 | $13.45 | 328000 |
| 2022-07-13 | 43.69 | $13.62 | 265014 |
| 2022-07-12 | 42.11 | $13.42 | 364340 |
| 2022-07-11 | 44.48 | $13.82 | 389442 |
| 2022-07-08 | 45.02 | $13.91 | 927400 |
| 2022-07-07 | 45.31 | $13.96 | 393503 |
| 2022-07-06 | 39.93 | $13.23 | 631300 |
| 2022-07-05 | 42.08 | $13.63 | 554632 |
| 2022-07-01 | 45.65 | $14.24 | 531700 |
| 2022-06-30 | 41.39 | $13.69 | 532837 |
| 2022-06-29 | 42.49 | $13.88 | 504900 |
| 2022-06-28 | 45.94 | $14.45 | 563600 |
| 2022-06-27 | 43.57 | $14.14 | 514165 |
| 2022-06-24 | 38.08 | $13.48 | 576809 |
| 2022-06-23 | 35.93 | $13.24 | 1.1M |
| 2022-06-22 | 38.19 | $13.67 | 933508 |
| 2022-06-21 | 44.28 | $14.66 | 585200 |
| 2022-06-17 | 37.70 | $13.97 | 1.3M |
| 2022-06-16 | 40.96 | $14.46 | 1.2M |
| 2022-06-15 | 48.26 | $15.36 | 563404 |
| 2022-06-14 | 49.00 | $15.44 | 1.1M |
| 2022-06-13 | 53.35 | $15.89 | 1.3M |
| 2022-06-10 | 62.63 | $16.68 | 657924 |
| 2022-06-09 | 63.42 | $16.74 | 645564 |
| 2022-06-08 | 70.36 | $17.23 | 1.3M |
| 2022-06-07 | 65.79 | $16.60 | 1.4M |
| 2022-06-06 | 66.25 | $16.63 | 1.7M |
| 2022-06-03 | 64.93 | $16.46 | 3.1M |
| 2022-06-02 | 64.77 | $16.44 | 605604 |
| 2022-06-01 | 66.87 | $16.59 | 444041 |
| 2022-05-31 | 63.33 | $16.12 | 615030 |
| 2022-05-27 | 62.77 | $16.05 | 626400 |
| 2022-05-26 | 61.06 | $15.84 | 746100 |
| 2022-05-25 | 58.30 | $15.52 | 627430 |
| 2022-05-24 | 55.68 | $15.24 | 328850 |
| 2022-05-23 | 55.80 | $15.25 | 606925 |
| 2022-05-20 | 53.24 | $14.98 | 466372 |
| 2022-05-19 | 52.57 | $14.91 | 362084 |
| 2022-05-18 | 54.71 | $15.11 | 374712 |
| 2022-05-17 | 57.98 | $15.40 | 362333 |
| 2022-05-16 | 55.82 | $15.15 | 332338 |
| 2022-05-13 | 54.21 | $14.97 | 399437 |
| 2022-05-12 | 51.90 | $14.72 | 897700 |
| 2022-05-11 | 54.73 | $14.99 | 1.2M |
| 2022-05-10 | 53.30 | $14.83 | 1.0M |
| 2022-05-09 | 51.47 | $14.63 | 1.3M |
| 2022-05-06 | 59.94 | $15.39 | 618012 |
| 2022-05-05 | 62.37 | $15.58 | 610000 |
| 2022-05-04 | 65.29 | $15.80 | 683025 |
| 2022-05-03 | 62.81 | $15.47 | 1.1M |
| 2022-05-02 | 68.29 | $15.86 | 914200 |
| 2022-04-29 | 68.16 | $15.84 | 613500 |
| 2022-04-28 | 70.89 | $16.03 | 618959 |
| 2022-04-27 | 68.96 | $15.72 | 1.1M |
| 2022-04-26 | 65.45 | $15.22 | 1.1M |
| 2022-04-25 | 60.74 | $14.66 | 1.1M |
| 2022-04-22 | 63.23 | $14.83 | 566720 |
| 2022-04-21 | 65.17 | $14.96 | 649934 |
| 2022-04-20 | 72.48 | $15.41 | 514385 |
| 2022-04-19 | 71.74 | $15.30 | 674697 |
| 2022-04-18 | 77.67 | $15.63 | 998853 |
| 2022-04-14 | 75.51 | $15.26 | 546800 |
| 2022-04-13 | 75.21 | $15.21 | 821093 |
| 2022-04-12 | 74.23 | $15.05 | 682046 |
| 2022-04-11 | 73.92 | $15.00 | 840600 |
| 2022-04-08 | 73.62 | $14.95 | 952555 |
| 2022-04-07 | 69.82 | $14.37 | 624300 |
| 2022-04-06 | 69.09 | $14.27 | 538437 |
| 2022-04-05 | 68.06 | $14.13 | 819511 |
| 2022-04-04 | 71.61 | $14.35 | 2.2M |
| 2022-04-01 | 65.65 | $13.58 | 357800 |
| 2022-03-31 | 64.55 | $13.46 | 464635 |
| 2022-03-30 | 63.72 | $13.37 | 332048 |
| 2022-03-29 | 66.51 | $13.54 | 889142 |
| 2022-03-28 | 65.58 | $13.43 | 977838 |
| 2022-03-25 | 65.90 | $13.45 | 1.3M |
| 2022-03-24 | 63.84 | $13.20 | 994767 |
| 2022-03-23 | 61.16 | $12.90 | 389500 |
| 2022-03-22 | 58.94 | $12.67 | 553500 |
| 2022-03-21 | 57.54 | $12.53 | 1.0M |
| 2022-03-18 | 52.48 | $12.07 | 931204 |
| 2022-03-17 | 51.76 | $12.01 | 812406 |
| 2022-03-16 | 45.85 | $11.55 | 652504 |
| 2022-03-15 | 46.32 | $11.59 | 941429 |
| 2022-03-14 | 48.93 | $11.81 | 1.2M |
| 2022-03-11 | 57.82 | $12.44 | 703155 |
| 2022-03-10 | 67.20 | $12.95 | 1.6M |
| 2022-03-09 | 61.63 | $12.47 | 645400 |
| 2022-03-08 | 63.77 | $12.57 | 1.4M |
| 2022-03-07 | 62.92 | $12.50 | 1.1M |
| 2022-03-04 | 61.69 | $12.40 | 603199 |
| 2022-03-03 | 61.32 | $12.37 | 399100 |
| 2022-03-02 | 62.07 | $12.41 | 768363 |
| 2022-03-01 | 59.35 | $12.18 | 646233 |
| 2022-02-28 | 57.47 | $12.03 | 611500 |
| 2022-02-25 | 58.67 | $12.10 | 523500 |
| 2022-02-24 | 52.12 | $11.62 | 912044 |
| 2022-02-23 | 49.42 | $11.45 | 495600 |
| 2022-02-22 | 52.04 | $11.61 | 547500 |
| 2022-02-18 | 51.12 | $11.55 | 166637 |
| 2022-02-17 | 52.73 | $11.65 | 176800 |
| 2022-02-16 | 53.69 | $11.71 | 246953 |
| 2022-02-15 | 52.87 | $11.65 | 314500 |
| 2022-02-14 | 55.68 | $11.83 | 439294 |
| 2022-02-11 | 59.33 | $12.05 | 380803 |
| 2022-02-10 | 56.62 | $11.83 | 386904 |
| 2022-02-09 | 58.82 | $11.96 | 256200 |
| 2022-02-08 | 57.12 | $11.82 | 441300 |
| 2022-02-07 | 59.28 | $11.95 | 229700 |
| 2022-02-04 | 60.96 | $12.05 | 294600 |
| 2022-02-03 | 61.63 | $12.09 | 604910 |
| 2022-02-02 | 60.61 | $11.99 | 406629 |
| 2022-02-01 | 58.73 | $11.81 | 466400 |
| 2022-01-31 | 54.11 | $11.41 | 372600 |
| 2022-01-28 | 51.26 | $11.19 | 174100 |
| 2022-01-27 | 51.13 | $11.18 | 504900 |
| 2022-01-26 | 49.18 | $11.03 | 301500 |
| 2022-01-25 | 52.92 | $11.31 | 226031 |
| 2022-01-24 | 48.68 | $10.99 | 1.1M |
| 2022-01-21 | 48.41 | $10.97 | 448400 |
| 2022-01-20 | 51.01 | $11.17 | 247200 |
| 2022-01-19 | 52.21 | $11.26 | 430500 |
| 2022-01-18 | 57.03 | $11.60 | 416955 |
| 2022-01-14 | 58.69 | $11.71 | 156614 |
| 2022-01-13 | 57.73 | $11.62 | 310000 |
| 2022-01-12 | 63.15 | $11.97 | 532819 |
| 2022-01-11 | 60.10 | $11.67 | 529900 |
| 2022-01-10 | 55.82 | $11.30 | 360067 |
| 2022-01-07 | 54.18 | $11.17 | 487319 |
| 2022-01-06 | 49.07 | $10.80 | 456800 |
| 2022-01-05 | 46.46 | $10.63 | 370900 |
| 2022-01-04 | 49.73 | $10.86 | 236039 |
| 2022-01-03 | 47.11 | $10.69 | 312000 |
| 2021-12-31 | 40.93 | $10.33 | 396600 |
| 2021-12-30 | 41.18 | $10.35 | 178157 |
| 2021-12-29 | 43.36 | $10.52 | 219800 |
| 2021-12-28 | 44.54 | $10.61 | 258400 |
| 2021-12-27 | 45.59 | $10.69 | 221526 |
| 2021-12-23 | 41.32 | $10.43 | 213618 |
| 2021-12-22 | 43.30 | $10.59 | 326832 |
| 2021-12-21 | 41.98 | $10.51 | 309900 |
| 2021-12-20 | 34.52 | $10.10 | 324405 |
| 2021-12-17 | 31.67 | $9.96 | 493500 |
| 2021-12-16 | 32.83 | $10.08 | 362028 |
| 2021-12-15 | 32.44 | $10.06 | 606836 |
| 2021-12-14 | 32.90 | $10.11 | 716300 |
| 2021-12-13 | 32.54 | $10.09 | 599411 |
| 2021-12-10 | 35.44 | $10.41 | 372000 |
| 2021-12-09 | 38.27 | $10.69 | 402200 |
| 2021-12-08 | 40.70 | $10.91 | 176300 |
| 2021-12-07 | 41.15 | $10.95 | 453900 |
| 2021-12-06 | 39.89 | $10.87 | 323900 |
| 2021-12-03 | 39.11 | $10.82 | 351714 |
| 2021-12-02 | 40.92 | $11.00 | 238000 |
| 2021-12-01 | 37.07 | $10.75 | 416539 |
| 2021-11-30 | 41.49 | $11.18 | 695400 |
| 2021-11-29 | 44.53 | $11.44 | 249741 |
| 2021-11-26 | 46.27 | $11.58 | 274700 |
| 2021-11-24 | 51.75 | $11.98 | 229600 |
| 2021-11-23 | 50.64 | $11.90 | 292212 |
| 2021-11-22 | 46.55 | $11.62 | 490721 |
| 2021-11-19 | 41.44 | $11.31 | 453300 |
| 2021-11-18 | 47.09 | $11.72 | 144600 |
| 2021-11-17 | 46.76 | $11.70 | 357700 |
| 2021-11-16 | 51.41 | $12.00 | 743200 |
| 2021-11-15 | 48.83 | $11.84 | 553900 |
| 2021-11-12 | 45.75 | $11.66 | 181100 |
| 2021-11-11 | 48.53 | $11.84 | 385217 |
| 2021-11-10 | 45.19 | $11.65 | 571317 |
| 2021-11-09 | 55.43 | $12.22 | 437810 |
| 2021-11-08 | 55.43 | $12.22 | 245712 |
| 2021-11-05 | 54.45 | $12.16 | 189200 |
| 2021-11-04 | 53.64 | $12.11 | 404800 |
| 2021-11-03 | 58.79 | $12.37 | 265622 |
| 2021-11-02 | 59.41 | $12.40 | 594941 |
| 2021-11-01 | 64.40 | $12.63 | 534695 |
| 2021-10-29 | 62.86 | $12.51 | 242800 |
| 2021-10-28 | 62.73 | $12.50 | 233623 |
| 2021-10-27 | 57.27 | $12.11 | 321426 |
| 2021-10-26 | 58.31 | $12.16 | 176425 |
| 2021-10-25 | 60.61 | $12.27 | 221404 |
| 2021-10-22 | 59.22 | $12.17 | 344949 |
| 2021-10-21 | 56.60 | $11.99 | 379600 |
| 2021-10-20 | 63.01 | $12.29 | 221138 |
| 2021-10-19 | 62.05 | $12.22 | 420247 |
| 2021-10-18 | 62.71 | $12.25 | 463200 |
| 2021-10-15 | 62.71 | $12.25 | 331400 |
| 2021-10-14 | 68.14 | $12.50 | 380100 |
| 2021-10-13 | 64.90 | $12.22 | 210700 |
| 2021-10-12 | 65.58 | $12.25 | 329500 |
| 2021-10-11 | 69.73 | $12.43 | 460049 |
| 2021-10-08 | 72.13 | $12.53 | 223400 |
| 2021-10-07 | 71.48 | $12.46 | 196106 |
| 2021-10-06 | 70.34 | $12.34 | 472121 |
| 2021-10-05 | 70.15 | $12.32 | 316000 |
| 2021-10-04 | 70.79 | $12.35 | 363700 |
| 2021-10-01 | 68.23 | $12.07 | 264132 |
| 2021-09-30 | 68.04 | $12.05 | 767500 |
| 2021-09-29 | 65.05 | $11.75 | 569088 |
| 2021-09-28 | 63.08 | $11.57 | 665728 |
| 2021-09-27 | 60.63 | $11.36 | 861700 |
| 2021-09-24 | 58.90 | $11.22 | 235805 |
| 2021-09-23 | 57.76 | $11.13 | 387900 |
| 2021-09-22 | 59.67 | $11.24 | 341100 |
| 2021-09-21 | 56.70 | $11.00 | 206700 |
| 2021-09-20 | 52.85 | $10.72 | 340862 |
| 2021-09-17 | 58.70 | $11.05 | 1.0M |
| 2021-09-16 | 59.07 | $11.07 | 215749 |
| 2021-09-15 | 60.74 | $11.16 | 672300 |
| 2021-09-14 | 58.39 | $10.97 | 406801 |
| 2021-09-13 | 58.91 | $11.00 | 385711 |
| 2021-09-10 | 53.59 | $10.60 | 322900 |
| 2021-09-09 | 52.71 | $10.54 | 678400 |
| 2021-09-08 | 61.51 | $11.02 | 175000 |
| 2021-09-07 | 60.33 | $10.93 | 300418 |
| 2021-09-03 | 62.35 | $11.03 | 618776 |
| 2021-09-02 | 60.99 | $10.92 | 1.2M |
| 2021-09-01 | 51.42 | $10.29 | 402228 |
| 2021-08-31 | 45.59 | $10.00 | 107004 |
| 2021-08-30 | 44.94 | $9.97 | 114600 |
| 2021-08-27 | 45.98 | $10.03 | 354319 |
| 2021-08-26 | 42.83 | $9.88 | 126700 |
| 2021-08-25 | 43.80 | $9.94 | 243132 |
| 2021-08-24 | 45.43 | $10.04 | 369700 |
| 2021-08-23 | 47.98 | $10.19 | 336324 |
| 2021-08-20 | 44.22 | $10.00 | 261300 |
| 2021-08-19 | 40.56 | $9.83 | 505055 |
| 2021-08-18 | 41.01 | $9.86 | 224300 |
| 2021-08-17 | 42.35 | $9.95 | 279500 |
| 2021-08-16 | 43.10 | $10.00 | 602700 |
| 2021-08-13 | 48.98 | $10.36 | 246500 |
| 2021-08-12 | 51.38 | $10.49 | 210800 |
| 2021-08-11 | 56.67 | $10.75 | 381300 |
| 2021-08-10 | 56.50 | $10.74 | 272503 |
| 2021-08-09 | 54.89 | $10.64 | 215513 |
| 2021-08-06 | 54.73 | $10.63 | 108622 |
| 2021-08-05 | 53.79 | $10.57 | 254600 |
| 2021-08-04 | 51.08 | $10.40 | 374941 |
| 2021-08-03 | 56.05 | $10.67 | 177434 |
| 2021-08-02 | 57.83 | $10.76 | 268479 |
| 2021-07-30 | 56.21 | $10.65 | 205639 |
| 2021-07-29 | 59.78 | $10.83 | 341000 |
| 2021-07-28 | 57.95 | $10.70 | 300116 |
| 2021-07-27 | 57.67 | $10.68 | 533200 |
| 2021-07-26 | 55.99 | $10.56 | 103325 |
| 2021-07-23 | 54.27 | $10.44 | 120933 |
| 2021-07-22 | 54.12 | $10.43 | 114600 |
| 2021-07-21 | 54.77 | $10.47 | 362327 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-33.08
2026-07-17
Close Price
$14.31
Vol: 295242
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-46.49
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -33.08 | $14.31 | 295242 |
| 2026-07-16 | -33.83 | $14.30 | 224203 |
| 2026-07-15 | -37.59 | $14.25 | 219331 |
| 2026-07-14 | -31.58 | $14.33 | 342164 |
| 2026-07-13 | -5.32 | $14.31 | 395304 |
| 2026-07-10 | -50.63 | $13.81 | 129049 |
| 2026-07-09 | -48.10 | $13.83 | 223100 |
| 2026-07-08 | -5.06 | $14.17 | 443300 |
| 2026-07-07 | -26.58 | $14.00 | 185702 |
| 2026-07-06 | -84.81 | $13.54 | 471710 |
| 2026-07-02 | -64.62 | $13.79 | 299494 |
| 2026-07-01 | -81.54 | $13.68 | 222750 |
| 2026-06-30 | -36.36 | $13.97 | 350500 |
| 2026-06-29 | -34.29 | $13.97 | 190900 |
| 2026-06-26 | -11.83 | $14.10 | 246106 |
| 2026-06-25 | -24.30 | $13.95 | 300429 |
| 2026-06-24 | -4.67 | $14.16 | 284023 |
| 2026-06-23 | -2.80 | $14.18 | 322900 |
| 2026-06-22 | -25.77 | $13.86 | 279908 |
| 2026-06-18 | -10.31 | $14.01 | 655823 |
| 2026-06-17 | -39.64 | $13.81 | 203900 |
| 2026-06-16 | -45.95 | $13.74 | 233437 |
| 2026-06-15 | -55.86 | $13.63 | 374300 |
| 2026-06-12 | -25.23 | $13.97 | 271700 |
| 2026-06-11 | -38.74 | $13.82 | 266600 |
| 2026-06-10 | -40.54 | $13.80 | 365322 |
| 2026-06-09 | -49.55 | $13.70 | 649305 |
| 2026-06-08 | -36.04 | $13.85 | 472589 |
| 2026-06-05 | -27.69 | $13.89 | 436016 |
| 2026-06-04 | -28.46 | $13.88 | 241100 |
| 2026-06-03 | -25.38 | $13.92 | 299100 |
| 2026-06-02 | -50.00 | $13.60 | 444600 |
| 2026-06-01 | -49.65 | $13.66 | 346925 |
| 2026-05-29 | -56.74 | $13.56 | 302406 |
| 2026-05-28 | -74.47 | $13.31 | 486255 |
| 2026-05-27 | -76.60 | $13.28 | 618300 |
| 2026-05-26 | -48.67 | $13.72 | 448748 |
| 2026-05-22 | -42.00 | $13.82 | 180800 |
| 2026-05-21 | -36.67 | $13.90 | 237300 |
| 2026-05-20 | -34.67 | $13.93 | 359734 |
| 2026-05-19 | -19.33 | $14.16 | 268300 |
| 2026-05-18 | -26.00 | $14.06 | 270200 |
| 2026-05-15 | -29.33 | $14.01 | 267904 |
| 2026-05-14 | -44.67 | $13.78 | 488400 |
| 2026-05-13 | -60.00 | $13.55 | 251100 |
| 2026-05-12 | -62.00 | $13.52 | 468429 |
| 2026-05-11 | -71.33 | $13.38 | 579629 |
| 2026-05-08 | -76.67 | $13.30 | 538034 |
| 2026-05-07 | -87.80 | $13.37 | 988000 |
| 2026-05-06 | -82.41 | $13.57 | 558700 |
| 2026-05-05 | -71.30 | $13.69 | 624226 |
| 2026-05-04 | -31.20 | $14.24 | 293738 |
| 2026-05-01 | -33.85 | $14.24 | 225411 |
| 2026-04-30 | -41.61 | $14.32 | 341637 |
| 2026-04-29 | -46.11 | $14.28 | 220710 |
| 2026-04-28 | -62.76 | $14.11 | 341345 |
| 2026-04-27 | -53.27 | $14.31 | 256555 |
| 2026-04-24 | -59.30 | $14.19 | 186106 |
| 2026-04-23 | -51.00 | $14.36 | 241800 |
| 2026-04-22 | -59.50 | $14.19 | 183400 |
| 2026-04-21 | -69.00 | $14.00 | 257600 |
| 2026-04-20 | -80.50 | $13.77 | 271909 |
| 2026-04-17 | -85.99 | $13.67 | 647386 |
| 2026-04-16 | -77.50 | $13.90 | 411962 |
| 2026-04-15 | -91.00 | $13.63 | 284549 |
| 2026-04-14 | -99.01 | $13.50 | 617143 |
| 2026-04-13 | -95.78 | $13.90 | 833985 |
| 2026-04-10 | -94.63 | $14.08 | 200243 |
| 2026-04-09 | -97.99 | $14.03 | 386500 |
| 2026-04-08 | -87.25 | $14.19 | 435000 |
| 2026-04-07 | -89.26 | $14.41 | 452400 |
| 2026-04-06 | -87.29 | $14.46 | 516400 |
| 2026-04-02 | -85.71 | $14.65 | 631300 |
| 2026-04-01 | -81.63 | $14.69 | 632722 |
| 2026-03-31 | -58.73 | $15.12 | 466339 |
| 2026-03-30 | -36.51 | $15.26 | 304756 |
| 2026-03-27 | -53.97 | $15.15 | 537624 |
| 2026-03-26 | -26.98 | $15.32 | 297722 |
| 2026-03-25 | -43.08 | $15.21 | 303613 |
| 2026-03-24 | -41.54 | $15.22 | 297932 |
| 2026-03-23 | -75.00 | $14.98 | 541142 |
| 2026-03-20 | -29.41 | $15.29 | 582100 |
| 2026-03-19 | -19.12 | $15.36 | 648094 |
| 2026-03-18 | -26.47 | $15.31 | 426200 |
| 2026-03-17 | -18.07 | $15.34 | 443116 |
| 2026-03-16 | -6.10 | $15.43 | 366544 |
| 2026-03-13 | -7.59 | $15.39 | 271433 |
| 2026-03-12 | -18.99 | $15.30 | 294549 |
| 2026-03-11 | -15.19 | $15.33 | 445731 |
| 2026-03-10 | -41.77 | $15.12 | 596400 |
| 2026-03-09 | -20.25 | $15.29 | 399859 |
| 2026-03-06 | -32.91 | $15.19 | 790545 |
| 2026-03-05 | -1.25 | $15.44 | 929068 |
| 2026-03-04 | -41.25 | $15.12 | 292801 |
| 2026-03-03 | -49.02 | $14.95 | 769300 |
| 2026-03-02 | -21.57 | $15.23 | 590720 |
| 2026-02-27 | -22.99 | $15.10 | 348399 |
| 2026-02-26 | -52.87 | $14.84 | 393800 |
| 2026-02-25 | -34.48 | $15.00 | 368200 |
| 2026-02-24 | -8.05 | $15.23 | 706524 |
| 2026-02-23 | -50.57 | $14.86 | 350569 |
| 2026-02-20 | -26.44 | $15.07 | 539500 |
| 2026-02-19 | -22.99 | $15.10 | 443700 |
| 2026-02-18 | -51.69 | $14.84 | 743741 |
| 2026-02-17 | -4.24 | $15.25 | 580752 |
| 2026-02-13 | -7.75 | $15.20 | 356043 |
| 2026-02-12 | -12.14 | $15.11 | 369100 |
| 2026-02-11 | -5.71 | $15.20 | 424021 |
| 2026-02-10 | -6.62 | $15.15 | 287633 |
| 2026-02-09 | -4.11 | $15.13 | 382725 |
| 2026-02-06 | -12.75 | $15.00 | 362700 |
| 2026-02-05 | -17.82 | $14.88 | 303420 |
| 2026-02-04 | -10.94 | $14.98 | 249616 |
| 2026-02-03 | -20.83 | $14.79 | 399177 |
| 2026-02-02 | -33.33 | $14.53 | 468049 |
| 2026-01-30 | -21.11 | $14.77 | 406700 |
| 2026-01-29 | -10.05 | $14.99 | 358300 |
| 2026-01-28 | -3.76 | $14.99 | 602035 |
| 2026-01-27 | -3.73 | $14.75 | 159407 |
| 2026-01-26 | -13.66 | $14.59 | 247317 |
| 2026-01-23 | -11.80 | $14.62 | 308300 |
| 2026-01-22 | -3.87 | $14.69 | 396106 |
| 2026-01-21 | -2.72 | $14.63 | 519804 |
| 2026-01-20 | -16.13 | $14.24 | 487208 |
| 2026-01-16 | -23.28 | $14.09 | 224359 |
| 2026-01-15 | -18.10 | $14.15 | 295776 |
| 2026-01-14 | -13.79 | $14.20 | 200754 |
| 2026-01-13 | -27.74 | $14.19 | 313227 |
| 2026-01-12 | -39.86 | $14.03 | 405405 |
| 2026-01-09 | -61.43 | $13.74 | 190600 |
| 2026-01-08 | -63.76 | $13.74 | 366711 |
| 2026-01-07 | -87.92 | $13.38 | 316042 |
| 2026-01-06 | -90.97 | $13.34 | 301618 |
| 2026-01-05 | -84.18 | $13.45 | 335980 |
| 2026-01-02 | -80.38 | $13.51 | 324405 |
| 2025-12-31 | -98.03 | $13.29 | 541413 |
| 2025-12-30 | -84.46 | $13.53 | 348547 |
| 2025-12-29 | -91.22 | $13.43 | 352700 |
| 2025-12-26 | -96.62 | $13.35 | 253945 |
| 2025-12-24 | -94.52 | $13.40 | 166400 |
| 2025-12-23 | -83.92 | $13.58 | 350400 |
| 2025-12-22 | -89.51 | $13.50 | 411400 |
| 2025-12-19 | -96.50 | $13.40 | 830900 |
| 2025-12-18 | -90.00 | $13.61 | 512900 |
| 2025-12-17 | -76.87 | $13.75 | 631400 |
| 2025-12-16 | -95.52 | $13.50 | 600806 |
| 2025-12-15 | -50.75 | $14.10 | 827873 |
| 2025-12-12 | -15.67 | $14.57 | 341553 |
| 2025-12-11 | -20.90 | $14.50 | 563400 |
| 2025-12-10 | -13.43 | $14.60 | 248073 |
| 2025-12-09 | -12.69 | $14.61 | 353617 |
| 2025-12-08 | -21.85 | $14.45 | 258518 |
| 2025-12-05 | -2.81 | $14.73 | 413500 |
| 2025-12-04 | -1.85 | $14.52 | 428064 |
| 2025-12-03 | 0.00 | $14.38 | 534600 |
| 2025-12-02 | -20.29 | $14.03 | 429753 |
| 2025-12-01 | -3.62 | $14.26 | 751200 |
| 2025-11-28 | -5.17 | $14.03 | 94200 |
| 2025-11-26 | -10.34 | $13.97 | 440800 |
| 2025-11-25 | -21.15 | $13.75 | 346427 |
| 2025-11-24 | -8.65 | $13.88 | 318396 |
| 2025-11-21 | 0.00 | $13.95 | 473800 |
| 2025-11-20 | -12.36 | $13.70 | 580502 |
| 2025-11-19 | -19.10 | $13.64 | 367300 |
| 2025-11-18 | -11.22 | $13.69 | 342821 |
| 2025-11-17 | -19.49 | $13.58 | 386734 |
| 2025-11-14 | -5.19 | $13.74 | 383517 |
| 2025-11-13 | -10.34 | $13.66 | 724840 |
| 2025-11-12 | 0.00 | $13.76 | 437700 |
| 2025-11-11 | -4.44 | $13.65 | 1.0M |
| 2025-11-10 | -0.84 | $13.50 | 432637 |
| 2025-11-07 | -11.61 | $13.31 | 440200 |
| 2025-11-06 | -25.89 | $13.15 | 424233 |
| 2025-11-05 | -11.30 | $13.34 | 528035 |
| 2025-11-04 | -13.56 | $13.34 | 485104 |
| 2025-11-03 | -34.45 | $13.10 | 2.4M |
| 2025-10-31 | -28.10 | $13.19 | 212448 |
| 2025-10-30 | -28.93 | $13.18 | 241600 |
| 2025-10-29 | -37.19 | $13.08 | 241227 |
| 2025-10-28 | -41.32 | $13.03 | 277218 |
| 2025-10-27 | -33.06 | $13.13 | 256539 |
| 2025-10-24 | -47.93 | $12.95 | 212768 |
| 2025-10-23 | -35.54 | $13.10 | 254865 |
| 2025-10-22 | -56.20 | $12.85 | 323505 |
| 2025-10-21 | -62.81 | $12.77 | 343344 |
| 2025-10-20 | -75.21 | $12.62 | 420412 |
| 2025-10-17 | -80.17 | $12.56 | 441500 |
| 2025-10-16 | -86.78 | $12.48 | 370012 |
| 2025-10-15 | -85.12 | $12.50 | 257802 |
| 2025-10-14 | -91.74 | $12.42 | 771700 |
| 2025-10-13 | -89.80 | $12.65 | 338940 |
| 2025-10-10 | -80.00 | $12.69 | 612800 |
| 2025-10-09 | -35.24 | $13.16 | 551936 |
| 2025-10-08 | -12.70 | $13.37 | 365300 |
| 2025-10-07 | -1.39 | $13.51 | 241993 |
| 2025-10-06 | -0.63 | $13.52 | 489633 |
| 2025-10-03 | -9.30 | $13.34 | 260291 |
| 2025-10-02 | -20.35 | $13.15 | 220131 |
| 2025-10-01 | -13.95 | $13.26 | 256456 |
| 2025-09-30 | -20.93 | $13.14 | 376314 |
| 2025-09-29 | -13.95 | $13.26 | 439758 |
| 2025-09-26 | -7.56 | $13.37 | 447533 |
| 2025-09-25 | -8.02 | $13.27 | 378200 |
| 2025-09-24 | -5.56 | $13.31 | 727617 |
| 2025-09-23 | -1.38 | $13.21 | 423565 |
| 2025-09-22 | -6.56 | $12.92 | 445910 |
| 2025-09-19 | -4.10 | $12.95 | 705800 |
| 2025-09-18 | -3.28 | $12.96 | 354520 |
| 2025-09-17 | -0.83 | $12.98 | 502234 |
| 2025-09-16 | -0.94 | $12.83 | 443507 |
| 2025-09-15 | -7.95 | $12.59 | 699300 |
| 2025-09-12 | -11.76 | $12.53 | 341100 |
| 2025-09-11 | -8.05 | $12.58 | 464559 |
| 2025-09-10 | -38.64 | $12.32 | 587171 |
| 2025-09-09 | -61.36 | $12.12 | 298150 |
| 2025-09-08 | -84.09 | $11.92 | 901755 |
| 2025-09-05 | -93.42 | $11.95 | 501500 |
| 2025-09-04 | -67.11 | $12.15 | 469956 |
| 2025-09-03 | -78.10 | $12.13 | 522000 |
| 2025-09-02 | -71.43 | $12.20 | 357600 |
| 2025-08-29 | -75.24 | $12.16 | 1.5M |
| 2025-08-28 | -70.48 | $12.21 | 572703 |
| 2025-08-27 | -83.81 | $12.07 | 628600 |
| 2025-08-26 | -79.05 | $12.12 | 564148 |
| 2025-08-25 | -61.90 | $12.30 | 503203 |
| 2025-08-22 | -57.14 | $12.35 | 256233 |
| 2025-08-21 | -78.10 | $12.13 | 313126 |
| 2025-08-20 | -85.71 | $12.05 | 401134 |
| 2025-08-19 | -99.04 | $11.92 | 343000 |
| 2025-08-18 | -99.01 | $11.95 | 565750 |
| 2025-08-15 | -67.68 | $12.28 | 438417 |
| 2025-08-14 | -50.51 | $12.45 | 555438 |
| 2025-08-13 | -30.30 | $12.65 | 532700 |
| 2025-08-12 | -63.30 | $12.36 | 446052 |
| 2025-08-11 | -91.94 | $12.06 | 397563 |
| 2025-08-08 | -83.58 | $12.20 | 474848 |
| 2025-08-07 | -80.85 | $12.25 | 562305 |
| 2025-08-06 | -47.52 | $12.72 | 567649 |
| 2025-08-05 | -46.85 | $12.74 | 505266 |
| 2025-08-04 | -61.01 | $12.60 | 442100 |
| 2025-08-01 | -63.52 | $12.56 | 811954 |
| 2025-07-31 | -65.41 | $12.53 | 528240 |
| 2025-07-30 | -66.04 | $12.52 | 394600 |
| 2025-07-29 | -62.89 | $12.57 | 385630 |
| 2025-07-28 | -67.92 | $12.49 | 402800 |
| 2025-07-25 | -76.10 | $12.36 | 437956 |
| 2025-07-24 | -80.50 | $12.29 | 525410 |
| 2025-07-23 | -77.99 | $12.33 | 577479 |
| 2025-07-22 | -91.82 | $12.11 | 547013 |
| 2025-07-21 | -98.74 | $12.00 | 741400 |
| 2025-07-18 | -95.86 | $12.18 | 1.2M |
| 2025-07-17 | -97.54 | $12.38 | 1.4M |
| 2025-07-16 | -90.11 | $12.87 | 452300 |
| 2025-07-15 | -85.47 | $12.95 | 423581 |
| 2025-07-14 | -72.44 | $13.13 | 1.1M |
| 2025-07-11 | -58.27 | $13.31 | 270034 |
| 2025-07-10 | -60.63 | $13.28 | 258000 |
| 2025-07-09 | -61.42 | $13.27 | 230939 |
| 2025-07-08 | -50.39 | $13.41 | 429300 |
| 2025-07-07 | -66.93 | $13.20 | 515101 |
| 2025-07-03 | -69.29 | $13.17 | 411900 |
| 2025-07-02 | -74.02 | $13.11 | 990025 |
| 2025-07-01 | -71.65 | $13.14 | 332854 |
| 2025-06-30 | -76.38 | $13.08 | 258900 |
| 2025-06-27 | -78.74 | $13.05 | 302100 |
| 2025-06-26 | -90.55 | $12.90 | 706420 |
| 2025-06-25 | -100.00 | $12.78 | 753400 |
| 2025-06-24 | -88.00 | $12.95 | 747600 |
| 2025-06-23 | -97.35 | $12.95 | 615173 |
| 2025-06-20 | -85.71 | $13.21 | 753645 |
| 2025-06-18 | -93.48 | $13.19 | 530226 |
| 2025-06-17 | -93.15 | $13.37 | 609499 |
| 2025-06-16 | -78.08 | $13.48 | 773846 |
| 2025-06-13 | -17.81 | $13.92 | 707274 |
| 2025-06-12 | -1.64 | $13.92 | 155735 |
| 2025-06-11 | -12.70 | $13.87 | 310900 |
| 2025-06-10 | -41.43 | $13.73 | 269568 |
| 2025-06-09 | -52.63 | $13.68 | 180813 |
| 2025-06-06 | -53.95 | $13.67 | 281656 |
| 2025-06-05 | -69.74 | $13.55 | 188000 |
| 2025-06-04 | -67.11 | $13.57 | 245300 |
| 2025-06-03 | -45.00 | $13.76 | 218600 |
| 2025-06-02 | -82.20 | $13.53 | 250700 |
| 2025-05-30 | -97.62 | $13.35 | 290649 |
| 2025-05-29 | -82.54 | $13.54 | 295452 |
| 2025-05-28 | -86.51 | $13.49 | 346800 |
| 2025-05-27 | -81.68 | $13.56 | 274400 |
| 2025-05-23 | -87.02 | $13.49 | 225341 |
| 2025-05-22 | -88.55 | $13.47 | 289353 |
| 2025-05-21 | -96.61 | $13.49 | 327700 |
| 2025-05-20 | -84.75 | $13.63 | 293136 |
| 2025-05-19 | -87.29 | $13.60 | 272580 |
| 2025-05-16 | -83.90 | $13.64 | 411400 |
| 2025-05-15 | -75.41 | $13.75 | 294376 |
| 2025-05-14 | -70.49 | $13.81 | 437900 |
| 2025-05-13 | -59.84 | $13.94 | 347700 |
| 2025-05-12 | -63.11 | $13.90 | 451642 |
| 2025-05-09 | -78.69 | $13.71 | 321923 |
| 2025-05-08 | -91.80 | $13.55 | 387379 |
| 2025-05-07 | -58.43 | $13.63 | 799230 |
| 2025-05-06 | -37.08 | $14.01 | 641514 |
| 2025-05-05 | -22.46 | $14.25 | 289626 |
| 2025-05-02 | -8.42 | $14.54 | 238326 |
| 2025-05-01 | -34.98 | $14.38 | 205356 |
| 2025-04-30 | -49.42 | $14.11 | 408641 |
| 2025-04-29 | -37.45 | $14.42 | 179400 |
| 2025-04-28 | -30.50 | $14.60 | 190100 |
| 2025-04-25 | -35.52 | $14.47 | 114710 |
| 2025-04-24 | -37.84 | $14.41 | 183423 |
| 2025-04-23 | -36.02 | $14.47 | 193400 |
| 2025-04-22 | -36.50 | $14.47 | 205836 |
| 2025-04-21 | -42.21 | $14.32 | 214300 |
| 2025-04-17 | -30.42 | $14.63 | 237405 |
| 2025-04-16 | -46.01 | $14.22 | 369400 |
| 2025-04-15 | -54.78 | $14.03 | 261744 |
| 2025-04-14 | -56.62 | $13.98 | 675625 |
| 2025-04-11 | -55.51 | $14.01 | 508600 |
| 2025-04-10 | -67.28 | $13.69 | 295939 |
| 2025-04-09 | -46.69 | $14.25 | 727057 |
| 2025-04-08 | -88.60 | $13.11 | 705700 |
| 2025-04-07 | -73.53 | $13.52 | 855239 |
| 2025-04-04 | -86.11 | $13.97 | 1.5M |
| 2025-04-03 | -53.51 | $14.91 | 475602 |
| 2025-04-02 | -14.04 | $15.36 | 211661 |
| 2025-04-01 | -17.21 | $15.31 | 121528 |
| 2025-03-31 | -20.49 | $15.27 | 211400 |
| 2025-03-28 | -23.77 | $15.23 | 217936 |
| 2025-03-27 | -18.85 | $15.29 | 256214 |
| 2025-03-26 | -13.93 | $15.35 | 223394 |
| 2025-03-25 | -22.13 | $15.25 | 172900 |
| 2025-03-24 | -16.39 | $15.32 | 223000 |
| 2025-03-21 | -20.49 | $15.27 | 390204 |
| 2025-03-20 | -14.75 | $15.34 | 157600 |
| 2025-03-19 | -13.93 | $15.35 | 599909 |
| 2025-03-18 | -20.00 | $15.18 | 196500 |
| 2025-03-17 | -27.27 | $15.10 | 319145 |
| 2025-03-14 | -34.55 | $15.02 | 298600 |
| 2025-03-13 | -50.00 | $14.85 | 256402 |
| 2025-03-12 | -18.18 | $15.20 | 587101 |
| 2025-03-11 | -39.09 | $14.97 | 517519 |
| 2025-03-10 | -70.00 | $14.63 | 531600 |
| 2025-03-07 | -59.09 | $14.75 | 362800 |
| 2025-03-06 | -65.45 | $14.68 | 391981 |
| 2025-03-05 | -70.91 | $14.62 | 446200 |
| 2025-03-04 | -80.00 | $14.52 | 636814 |
| 2025-03-03 | -82.18 | $14.57 | 602044 |
| 2025-02-28 | -42.31 | $14.96 | 813700 |
| 2025-02-27 | -22.12 | $15.17 | 744860 |
| 2025-02-26 | -23.08 | $15.16 | 964247 |
| 2025-02-25 | -27.88 | $15.11 | 951571 |
| 2025-02-24 | -44.23 | $14.94 | 591532 |
| 2025-02-21 | -44.23 | $14.94 | 445022 |
| 2025-02-20 | -22.73 | $15.21 | 438143 |
| 2025-02-19 | -15.65 | $15.33 | 968901 |
| 2025-02-18 | -50.81 | $14.97 | 459558 |
| 2025-02-14 | -37.90 | $15.13 | 332035 |
| 2025-02-13 | -38.71 | $15.12 | 284400 |
| 2025-02-12 | -47.58 | $15.01 | 240100 |
| 2025-02-11 | -34.68 | $15.17 | 295100 |
| 2025-02-10 | -37.10 | $15.14 | 527000 |
| 2025-02-07 | -66.94 | $14.77 | 252504 |
| 2025-02-06 | -65.12 | $14.76 | 593399 |
| 2025-02-05 | -54.26 | $14.90 | 380100 |
| 2025-02-04 | -50.39 | $14.95 | 603000 |
| 2025-02-03 | -72.09 | $14.67 | 441611 |
| 2025-01-31 | -86.82 | $14.48 | 462459 |
| 2025-01-30 | -65.12 | $14.76 | 178950 |
| 2025-01-29 | -53.85 | $14.76 | 420499 |
| 2025-01-28 | -48.47 | $14.81 | 370799 |
| 2025-01-27 | -41.72 | $14.92 | 405716 |
| 2025-01-24 | -22.09 | $15.24 | 389400 |
| 2025-01-23 | -15.43 | $15.33 | 378900 |
| 2025-01-22 | -18.29 | $15.28 | 188900 |
| 2025-01-21 | -5.71 | $15.50 | 319600 |
| 2025-01-17 | -0.57 | $15.59 | 347327 |
| 2025-01-16 | 0.00 | $15.51 | 237209 |
| 2025-01-15 | -3.01 | $15.39 | 323176 |
| 2025-01-14 | -14.29 | $15.16 | 294700 |
| 2025-01-13 | -6.83 | $15.28 | 454613 |
| 2025-01-10 | -0.81 | $15.01 | 566045 |
| 2025-01-08 | -16.83 | $14.62 | 340900 |
| 2025-01-07 | -39.32 | $14.49 | 479830 |
| 2025-01-06 | -41.79 | $14.56 | 346562 |
| 2025-01-03 | -44.29 | $14.56 | 906926 |
| 2025-01-02 | -51.15 | $14.63 | 1.1M |
| 2024-12-31 | -56.38 | $14.60 | 435100 |
| 2024-12-30 | -69.68 | $14.35 | 778100 |
| 2024-12-27 | -80.32 | $14.15 | 605412 |
| 2024-12-26 | -80.32 | $14.15 | 413209 |
| 2024-12-24 | -76.60 | $14.22 | 226900 |
| 2024-12-23 | -82.45 | $14.11 | 579800 |
| 2024-12-20 | -88.30 | $14.00 | 807835 |
| 2024-12-19 | -95.74 | $13.86 | 586895 |
| 2024-12-18 | -92.02 | $13.93 | 746100 |
| 2024-12-17 | -83.51 | $14.09 | 2.3M |
| 2024-12-16 | -97.37 | $14.18 | 1.2M |
| 2024-12-13 | -84.21 | $14.54 | 747998 |
| 2024-12-12 | -78.95 | $14.61 | 630362 |
| 2024-12-11 | -85.71 | $14.52 | 953451 |
| 2024-12-10 | -93.02 | $14.46 | 881200 |
| 2024-12-09 | -90.29 | $14.73 | 413776 |
| 2024-12-06 | -95.15 | $14.68 | 717603 |
| 2024-12-05 | -62.37 | $15.08 | 234500 |
| 2024-12-04 | -56.99 | $15.13 | 773900 |
| 2024-12-03 | -14.29 | $15.52 | 431328 |
| 2024-12-02 | -3.26 | $15.57 | 329525 |
| 2024-11-29 | -8.70 | $15.52 | 144642 |
| 2024-11-27 | -22.58 | $15.39 | 446670 |
| 2024-11-26 | -26.04 | $15.35 | 541400 |
| 2024-11-25 | -22.68 | $15.38 | 374800 |
| 2024-11-22 | -1.98 | $15.56 | 550500 |
| 2024-11-21 | -16.13 | $15.35 | 634629 |
| 2024-11-20 | -37.63 | $15.15 | 265572 |
| 2024-11-19 | -48.39 | $15.05 | 433147 |
| 2024-11-18 | -35.48 | $15.17 | 313000 |
| 2024-11-15 | -30.11 | $15.22 | 353200 |
| 2024-11-14 | -17.20 | $15.34 | 431116 |
| 2024-11-13 | -37.63 | $15.15 | 383532 |
| 2024-11-12 | -47.31 | $15.06 | 363237 |
| 2024-11-11 | -56.99 | $14.97 | 816449 |
| 2024-11-08 | -54.84 | $14.99 | 741927 |
| 2024-11-07 | -8.60 | $15.42 | 639500 |
| 2024-11-06 | -40.86 | $15.12 | 887906 |
| 2024-11-05 | -63.44 | $14.91 | 602524 |
| 2024-11-04 | -60.22 | $14.94 | 337146 |
| 2024-11-01 | -70.00 | $14.87 | 324615 |
| 2024-10-31 | -81.00 | $14.76 | 162242 |
| 2024-10-30 | -83.00 | $14.74 | 173700 |
| 2024-10-29 | -92.00 | $14.65 | 407500 |
| 2024-10-28 | -90.00 | $14.67 | 543228 |
| 2024-10-25 | -80.25 | $14.92 | 332154 |
| 2024-10-24 | -56.79 | $15.11 | 332900 |
| 2024-10-23 | -69.41 | $14.98 | 341600 |
| 2024-10-22 | -65.88 | $15.01 | 204800 |
| 2024-10-21 | -70.59 | $14.97 | 246905 |
| 2024-10-18 | -71.76 | $14.96 | 299000 |
| 2024-10-17 | -56.47 | $15.09 | 209400 |
| 2024-10-16 | -77.65 | $14.91 | 270573 |
| 2024-10-15 | -83.53 | $14.86 | 354900 |
| 2024-10-14 | -58.82 | $15.07 | 445043 |
| 2024-10-11 | -37.93 | $15.24 | 358925 |
| 2024-10-10 | -36.73 | $15.21 | 186110 |
| 2024-10-09 | -40.82 | $15.17 | 221142 |
| 2024-10-08 | -41.28 | $15.12 | 294243 |
| 2024-10-07 | -13.13 | $15.36 | 617036 |
| 2024-10-04 | -2.11 | $15.35 | 292808 |
| 2024-10-03 | -3.79 | $15.22 | 194028 |
| 2024-10-02 | -3.20 | $15.16 | 155011 |
| 2024-10-01 | -4.80 | $15.14 | 326327 |
| 2024-09-30 | -4.17 | $15.10 | 343600 |
| 2024-09-27 | -12.50 | $15.00 | 254400 |
| 2024-09-26 | -28.33 | $14.81 | 595134 |
| 2024-09-25 | -19.17 | $14.92 | 453756 |
| 2024-09-24 | -18.33 | $14.93 | 262161 |
| 2024-09-23 | -13.33 | $14.99 | 256400 |
| 2024-09-20 | -17.50 | $14.94 | 785127 |
| 2024-09-19 | -12.50 | $15.00 | 263564 |
| 2024-09-18 | -11.50 | $14.95 | 241300 |
| 2024-09-17 | -11.61 | $14.94 | 320700 |
| 2024-09-16 | -16.07 | $14.89 | 266800 |
| 2024-09-13 | -38.39 | $14.64 | 295338 |
| 2024-09-12 | -25.00 | $14.79 | 244000 |
| 2024-09-11 | -37.50 | $14.65 | 396442 |
| 2024-09-10 | -42.86 | $14.59 | 1.2M |
| 2024-09-09 | -91.07 | $14.05 | 558700 |
| 2024-09-06 | -86.61 | $14.10 | 641949 |
| 2024-09-05 | -83.70 | $14.30 | 206148 |
| 2024-09-04 | -73.91 | $14.39 | 355737 |
| 2024-09-03 | -47.83 | $14.63 | 314495 |
| 2024-08-30 | -13.27 | $14.92 | 218200 |
| 2024-08-29 | -6.19 | $15.00 | 332702 |
| 2024-08-28 | -27.12 | $14.80 | 343940 |
| 2024-08-27 | -41.86 | $14.69 | 228811 |
| 2024-08-26 | -37.41 | $14.81 | 223038 |
| 2024-08-23 | -42.28 | $14.80 | 340600 |
| 2024-08-22 | -42.28 | $14.80 | 240151 |
| 2024-08-21 | -38.41 | $14.87 | 327088 |
| 2024-08-20 | -55.56 | $14.66 | 464500 |
| 2024-08-19 | -42.94 | $14.91 | 1.1M |
| 2024-08-16 | -52.78 | $14.79 | 502602 |
| 2024-08-15 | -66.31 | $14.57 | 408600 |
| 2024-08-14 | -74.33 | $14.42 | 378143 |
| 2024-08-13 | -76.47 | $14.38 | 320146 |
| 2024-08-12 | -79.68 | $14.32 | 573300 |
| 2024-08-09 | -83.42 | $14.25 | 456020 |
| 2024-08-08 | -58.82 | $14.71 | 460600 |
| 2024-08-07 | -69.52 | $14.51 | 567184 |
| 2024-08-06 | -63.64 | $14.62 | 789500 |
| 2024-08-05 | -86.10 | $14.20 | 875400 |
| 2024-08-02 | -91.67 | $14.49 | 892837 |
| 2024-08-01 | -83.02 | $14.95 | 706015 |
| 2024-07-31 | -96.12 | $15.04 | 422000 |
| 2024-07-30 | -91.26 | $15.09 | 538700 |
| 2024-07-29 | -90.43 | $15.18 | 339331 |
| 2024-07-26 | -73.86 | $15.38 | 577227 |
| 2024-07-25 | -90.79 | $15.34 | 233034 |
| 2024-07-24 | -97.37 | $15.29 | 571300 |
| 2024-07-23 | -83.33 | $15.48 | 225855 |
| 2024-07-22 | -57.58 | $15.65 | 192300 |
| 2024-07-19 | -34.85 | $15.80 | 220319 |
| 2024-07-18 | -43.94 | $15.74 | 458707 |
| 2024-07-17 | -65.15 | $15.60 | 284246 |
| 2024-07-16 | -56.06 | $15.66 | 293137 |
| 2024-07-15 | -60.61 | $15.63 | 266227 |
| 2024-07-12 | -67.53 | $15.62 | 221600 |
| 2024-07-11 | -74.73 | $15.60 | 210520 |
| 2024-07-10 | -75.82 | $15.59 | 687301 |
| 2024-07-09 | -97.75 | $15.43 | 429600 |
| 2024-07-08 | -82.56 | $15.59 | 232363 |
| 2024-07-05 | -81.93 | $15.62 | 604600 |
| 2024-07-03 | -61.54 | $15.82 | 275947 |
| 2024-07-02 | -56.96 | $15.85 | 452600 |
| 2024-07-01 | -63.29 | $15.80 | 366400 |
| 2024-06-28 | -79.75 | $15.67 | 419874 |
| 2024-06-27 | -78.48 | $15.68 | 295625 |
| 2024-06-26 | -84.81 | $15.63 | 299207 |
| 2024-06-25 | -71.25 | $15.73 | 275739 |
| 2024-06-24 | -51.25 | $15.89 | 322300 |
| 2024-06-21 | -86.25 | $15.61 | 525100 |
| 2024-06-20 | -70.00 | $15.74 | 485631 |
| 2024-06-18 | -80.00 | $15.66 | 137031 |
| 2024-06-17 | -86.42 | $15.61 | 212200 |
| 2024-06-14 | -96.59 | $15.53 | 403700 |
| 2024-06-13 | -67.05 | $15.79 | 307314 |
| 2024-06-12 | -21.59 | $16.19 | 291522 |
| 2024-06-11 | -14.77 | $16.25 | 284112 |
| 2024-06-10 | -20.45 | $16.20 | 362300 |
| 2024-06-07 | -55.68 | $15.89 | 197600 |
| 2024-06-06 | -44.90 | $16.04 | 191028 |
| 2024-06-05 | -73.94 | $15.87 | 205600 |
| 2024-06-04 | -79.58 | $15.79 | 407915 |
| 2024-06-03 | -76.06 | $15.84 | 368145 |
| 2024-05-31 | -57.04 | $16.11 | 1.2M |
| 2024-05-30 | -75.35 | $15.85 | 398112 |
| 2024-05-29 | -75.35 | $15.85 | 318800 |
| 2024-05-28 | -56.34 | $16.12 | 829606 |
| 2024-05-24 | -93.23 | $15.68 | 499300 |
| 2024-05-23 | -82.71 | $15.82 | 358611 |
| 2024-05-22 | -63.91 | $16.07 | 393931 |
| 2024-05-21 | -64.66 | $16.06 | 332800 |
| 2024-05-20 | -51.88 | $16.23 | 313214 |
| 2024-05-17 | -45.39 | $16.23 | 599100 |
| 2024-05-16 | -62.82 | $15.94 | 549211 |
| 2024-05-15 | -54.79 | $15.89 | 490406 |
| 2024-05-14 | -64.36 | $15.71 | 542186 |
| 2024-05-13 | -68.62 | $15.63 | 514412 |
| 2024-05-10 | -47.87 | $16.02 | 353632 |
| 2024-05-09 | -32.45 | $16.31 | 490655 |
| 2024-05-08 | -16.49 | $16.61 | 823784 |
| 2024-05-07 | -12.43 | $16.59 | 1.0M |
| 2024-05-06 | 0.00 | $16.70 | 759200 |
| 2024-05-03 | -18.67 | $16.39 | 639409 |
| 2024-05-02 | -30.12 | $16.20 | 346726 |
| 2024-05-01 | -46.99 | $15.92 | 303700 |
| 2024-04-30 | -45.18 | $15.95 | 405700 |
| 2024-04-29 | -28.92 | $16.22 | 239481 |
| 2024-04-26 | -36.14 | $16.10 | 599100 |
| 2024-04-25 | -36.75 | $16.09 | 382300 |
| 2024-04-24 | -51.81 | $15.84 | 438012 |
| 2024-04-23 | -57.23 | $15.75 | 566200 |
| 2024-04-22 | -64.46 | $15.63 | 592706 |
| 2024-04-19 | -71.08 | $15.52 | 602939 |
| 2024-04-18 | -80.72 | $15.36 | 1.3M |
| 2024-04-17 | -81.67 | $15.72 | 491427 |
| 2024-04-16 | -97.50 | $15.53 | 328012 |
| 2024-04-15 | -76.98 | $15.73 | 354016 |
| 2024-04-12 | -50.00 | $16.06 | 325400 |
| 2024-04-11 | -33.09 | $16.24 | 363440 |
| 2024-04-10 | -14.38 | $16.49 | 298900 |
| 2024-04-09 | -4.00 | $16.64 | 284707 |
| 2024-04-08 | -12.67 | $16.51 | 322763 |
| 2024-04-05 | 0.00 | $16.66 | 282684 |
| 2024-04-04 | -4.79 | $16.59 | 576913 |
| 2024-04-03 | -0.70 | $16.62 | 304465 |
| 2024-04-02 | 0.00 | $16.49 | 898449 |
| 2024-04-01 | -1.69 | $16.09 | 513500 |
| 2024-03-28 | -1.87 | $15.98 | 461945 |
| 2024-03-27 | -9.90 | $15.84 | 220900 |
| 2024-03-26 | -23.76 | $15.70 | 249200 |
| 2024-03-25 | -3.96 | $15.90 | 359247 |
| 2024-03-22 | -18.28 | $15.69 | 208643 |
| 2024-03-21 | -15.05 | $15.72 | 295700 |
| 2024-03-20 | -16.13 | $15.71 | 417549 |
| 2024-03-19 | -9.18 | $15.77 | 510748 |
| 2024-03-18 | -5.00 | $15.64 | 434291 |
| 2024-03-15 | -18.75 | $15.53 | 583000 |
| 2024-03-14 | -26.25 | $15.47 | 341245 |
| 2024-03-13 | -61.26 | $15.31 | 320964 |
| 2024-03-12 | -71.17 | $15.20 | 786625 |
| 2024-03-11 | -36.04 | $15.59 | 300100 |
| 2024-03-08 | -44.88 | $15.58 | 290227 |
| 2024-03-07 | -47.24 | $15.55 | 404989 |
| 2024-03-06 | -55.91 | $15.44 | 309400 |
| 2024-03-05 | -59.84 | $15.39 | 510528 |
| 2024-03-04 | -77.95 | $15.16 | 628848 |
| 2024-03-01 | -87.07 | $15.07 | 650900 |
| 2024-02-29 | -79.17 | $15.23 | 569722 |
| 2024-02-28 | -61.31 | $15.53 | 626300 |
| 2024-02-27 | -64.37 | $15.50 | 595037 |
| 2024-02-26 | -66.09 | $15.47 | 675500 |
| 2024-02-23 | -70.11 | $15.40 | 459619 |
| 2024-02-22 | -68.97 | $15.42 | 586000 |
| 2024-02-21 | -80.46 | $15.22 | 634500 |
| 2024-02-20 | -98.84 | $14.91 | 1.0M |
| 2024-02-16 | -97.92 | $15.21 | 679343 |
| 2024-02-15 | -94.85 | $15.33 | 763645 |
| 2024-02-14 | -54.41 | $15.88 | 597108 |
| 2024-02-13 | -61.03 | $15.79 | 599700 |
| 2024-02-12 | -61.03 | $15.79 | 1.5M |
| 2024-02-09 | -68.82 | $15.98 | 1.2M |
| 2024-02-08 | -64.52 | $16.02 | 582612 |
| 2024-02-07 | -72.04 | $15.95 | 455853 |
| 2024-02-06 | -64.52 | $16.02 | 323179 |
| 2024-02-05 | -70.97 | $15.96 | 924200 |
| 2024-02-02 | -57.14 | $16.18 | 406900 |
| 2024-02-01 | -49.35 | $16.24 | 530432 |
| 2024-01-31 | -28.57 | $16.40 | 329800 |
| 2024-01-30 | -10.39 | $16.54 | 372000 |
| 2024-01-29 | -5.88 | $16.56 | 311538 |
| 2024-01-26 | -3.53 | $16.58 | 472991 |
| 2024-01-25 | 0.00 | $16.49 | 285914 |
| 2024-01-24 | -33.70 | $16.37 | 308200 |
| 2024-01-23 | -29.90 | $16.44 | 306800 |
| 2024-01-22 | -47.42 | $16.27 | 226537 |
| 2024-01-19 | -52.58 | $16.22 | 343832 |
| 2024-01-18 | -60.82 | $16.14 | 223600 |
| 2024-01-17 | -61.86 | $16.13 | 267000 |
| 2024-01-16 | -60.82 | $16.14 | 308343 |
| 2024-01-12 | -39.18 | $16.35 | 214278 |
| 2024-01-11 | -52.78 | $16.16 | 266805 |
| 2024-01-10 | -44.44 | $16.25 | 807000 |
| 2024-01-09 | -44.44 | $16.25 | 358630 |
| 2024-01-08 | -47.22 | $16.22 | 667000 |
| 2024-01-05 | -62.96 | $16.05 | 519319 |
| 2024-01-04 | -66.67 | $16.01 | 508640 |
| 2024-01-03 | -64.18 | $16.13 | 667080 |
| 2024-01-02 | -79.39 | $15.99 | 496873 |
| 2023-12-29 | -84.50 | $15.96 | 664968 |
| 2023-12-28 | -91.16 | $15.84 | 840700 |
| 2023-12-27 | -83.26 | $16.01 | 885904 |
| 2023-12-26 | -93.02 | $15.80 | 1.4M |
| 2023-12-22 | -55.81 | $16.60 | 479100 |
| 2023-12-21 | -53.49 | $16.65 | 494505 |
| 2023-12-20 | -55.81 | $16.60 | 489000 |
| 2023-12-19 | -60.47 | $16.50 | 555717 |
| 2023-12-18 | -65.58 | $16.39 | 307300 |
| 2023-12-15 | -73.49 | $16.22 | 472349 |
| 2023-12-14 | -67.91 | $16.34 | 585112 |
| 2023-12-13 | -83.26 | $16.01 | 636836 |
| 2023-12-12 | -93.30 | $15.99 | 395600 |
| 2023-12-11 | -88.14 | $16.09 | 478711 |
| 2023-12-08 | -77.32 | $16.30 | 417226 |
| 2023-12-07 | -93.81 | $15.98 | 575764 |
| 2023-12-06 | -93.30 | $15.99 | 1.7M |
| 2023-12-05 | -98.97 | $16.34 | 1.3M |
| 2023-12-04 | -92.40 | $16.97 | 577941 |
| 2023-12-01 | -67.25 | $17.40 | 467300 |
| 2023-11-30 | -58.48 | $17.55 | 989400 |
| 2023-11-29 | -49.71 | $17.70 | 215273 |
| 2023-11-28 | -54.39 | $17.62 | 257717 |
| 2023-11-27 | -52.63 | $17.65 | 293200 |
| 2023-11-24 | -50.29 | $17.69 | 238400 |
| 2023-11-22 | -61.40 | $17.50 | 257700 |
| 2023-11-21 | -73.10 | $17.30 | 287800 |
| 2023-11-20 | -62.57 | $17.48 | 376851 |
| 2023-11-17 | -62.57 | $17.48 | 599600 |
| 2023-11-16 | -72.51 | $17.31 | 825251 |
| 2023-11-15 | -71.93 | $17.32 | 299200 |
| 2023-11-14 | -70.18 | $17.35 | 579600 |
| 2023-11-13 | -80.70 | $17.17 | 321500 |
| 2023-11-10 | -94.15 | $16.94 | 666166 |
| 2023-11-09 | -97.44 | $17.03 | 324840 |
| 2023-11-08 | -89.10 | $17.16 | 806909 |
| 2023-11-07 | -45.31 | $17.97 | 840137 |
| 2023-11-06 | -24.22 | $18.24 | 443700 |
| 2023-11-03 | -7.63 | $18.36 | 707526 |
| 2023-11-02 | -3.74 | $18.30 | 608734 |
| 2023-11-01 | -16.00 | $18.09 | 910666 |
| 2023-10-31 | -1.80 | $18.00 | 714137 |
| 2023-10-30 | -27.03 | $17.72 | 312900 |
| 2023-10-27 | -19.82 | $17.80 | 526115 |
| 2023-10-26 | -8.11 | $17.93 | 614885 |
| 2023-10-25 | -6.31 | $17.95 | 619200 |
| 2023-10-24 | -29.73 | $17.69 | 357700 |
| 2023-10-23 | -25.23 | $17.74 | 479300 |
| 2023-10-20 | -16.22 | $17.84 | 320123 |
| 2023-10-19 | -6.31 | $17.95 | 412142 |
| 2023-10-18 | -12.61 | $17.88 | 200211 |
| 2023-10-17 | -11.71 | $17.89 | 292090 |
| 2023-10-16 | -10.19 | $17.88 | 781515 |
| 2023-10-13 | -12.04 | $17.86 | 416900 |
| 2023-10-12 | -11.63 | $17.67 | 537522 |
| 2023-10-11 | -20.93 | $17.59 | 241741 |
| 2023-10-10 | -22.09 | $17.58 | 581730 |
| 2023-10-09 | -33.33 | $17.55 | 482017 |
| 2023-10-06 | -43.75 | $17.45 | 670914 |
| 2023-10-05 | -56.25 | $17.33 | 237751 |
| 2023-10-04 | -77.08 | $17.13 | 488300 |
| 2023-10-03 | -60.98 | $17.37 | 446700 |
| 2023-10-02 | -85.37 | $17.17 | 535100 |
| 2023-09-29 | -91.43 | $17.23 | 424600 |
| 2023-09-28 | -78.57 | $17.32 | 517430 |
| 2023-09-27 | -62.50 | $17.42 | 873400 |
| 2023-09-26 | -74.71 | $17.22 | 514595 |
| 2023-09-25 | -40.66 | $17.50 | 588331 |
| 2023-09-22 | -36.09 | $17.39 | 315937 |
| 2023-09-21 | -36.84 | $17.38 | 365673 |
| 2023-09-20 | -42.11 | $17.31 | 518015 |
| 2023-09-19 | -52.63 | $17.17 | 417052 |
| 2023-09-18 | -30.08 | $17.47 | 226194 |
| 2023-09-15 | -39.85 | $17.34 | 622938 |
| 2023-09-14 | -30.08 | $17.47 | 333356 |
| 2023-09-13 | -42.86 | $17.30 | 478600 |
| 2023-09-12 | -12.78 | $17.70 | 376214 |
| 2023-09-11 | -22.22 | $17.52 | 278136 |
| 2023-09-08 | -12.70 | $17.64 | 380909 |
| 2023-09-07 | -20.63 | $17.54 | 198166 |
| 2023-09-06 | -45.56 | $17.46 | 236400 |
| 2023-09-05 | -40.83 | $17.54 | 320170 |
| 2023-09-01 | -36.09 | $17.62 | 446638 |
| 2023-08-31 | -52.07 | $17.35 | 299509 |
| 2023-08-30 | -61.54 | $17.19 | 257600 |
| 2023-08-29 | -64.50 | $17.14 | 219803 |
| 2023-08-28 | -70.41 | $17.04 | 197573 |
| 2023-08-25 | -78.11 | $16.91 | 350830 |
| 2023-08-24 | -96.82 | $16.71 | 310435 |
| 2023-08-23 | -84.08 | $16.91 | 276700 |
| 2023-08-22 | -82.80 | $16.93 | 344560 |
| 2023-08-21 | -69.43 | $17.14 | 526700 |
| 2023-08-18 | -67.50 | $17.15 | 623964 |
| 2023-08-17 | -65.09 | $17.13 | 275500 |
| 2023-08-16 | -75.15 | $16.96 | 432929 |
| 2023-08-15 | -77.19 | $16.91 | 305565 |
| 2023-08-14 | -61.31 | $17.01 | 422000 |
| 2023-08-11 | -61.95 | $16.83 | 488420 |
| 2023-08-10 | -58.87 | $16.87 | 1.3M |
| 2023-08-09 | -3.90 | $18.14 | 1.5M |
| 2023-08-08 | -4.81 | $17.90 | 640300 |
| 2023-08-07 | -7.31 | $17.84 | 776171 |
| 2023-08-04 | -4.81 | $17.66 | 448677 |
| 2023-08-03 | -7.62 | $17.58 | 410000 |
| 2023-08-02 | -21.98 | $17.24 | 306370 |
| 2023-08-01 | -17.24 | $17.35 | 921302 |
| 2023-07-31 | -0.43 | $17.74 | 526788 |
| 2023-07-28 | -9.52 | $17.33 | 414185 |
| 2023-07-27 | -11.76 | $17.23 | 441682 |
| 2023-07-26 | -2.73 | $17.21 | 437220 |
| 2023-07-25 | -11.83 | $16.92 | 383700 |
| 2023-07-24 | -9.87 | $16.80 | 542805 |
| 2023-07-21 | -15.49 | $16.63 | 352026 |
| 2023-07-20 | -9.22 | $16.71 | 229034 |
| 2023-07-19 | -12.06 | $16.67 | 352063 |
| 2023-07-18 | -6.31 | $16.47 | 244146 |
| 2023-07-17 | -20.75 | $16.27 | 231400 |
| 2023-07-14 | -41.51 | $16.05 | 266413 |
| 2023-07-13 | -13.21 | $16.35 | 282001 |
| 2023-07-12 | -16.30 | $16.20 | 360155 |
| 2023-07-11 | -12.99 | $16.10 | 383700 |
| 2023-07-10 | -49.45 | $15.89 | 391006 |
| 2023-07-07 | -70.09 | $15.75 | 485800 |
| 2023-07-06 | -84.11 | $15.60 | 420429 |
| 2023-07-05 | -74.74 | $15.79 | 291624 |
| 2023-07-03 | -69.47 | $15.84 | 258100 |
| 2023-06-30 | -57.89 | $15.95 | 290800 |
| 2023-06-29 | -60.19 | $15.85 | 418855 |
| 2023-06-28 | -44.44 | $15.98 | 234300 |
| 2023-06-27 | -56.41 | $15.84 | 224801 |
| 2023-06-26 | -55.56 | $15.85 | 373630 |
| 2023-06-23 | -70.09 | $15.68 | 274632 |
| 2023-06-22 | -53.60 | $15.91 | 249432 |
| 2023-06-21 | -45.45 | $16.05 | 291100 |
| 2023-06-20 | -55.30 | $15.92 | 314404 |
| 2023-06-16 | -55.00 | $15.96 | 521400 |
| 2023-06-15 | -56.43 | $15.94 | 229800 |
| 2023-06-14 | -50.56 | $15.82 | 367548 |
| 2023-06-13 | -41.97 | $15.92 | 416200 |
| 2023-06-12 | -39.90 | $15.96 | 417699 |
| 2023-06-09 | -33.68 | $16.08 | 267515 |
| 2023-06-08 | -25.39 | $16.24 | 437972 |
| 2023-06-07 | -20.73 | $16.33 | 438900 |
| 2023-06-06 | -25.39 | $16.24 | 311407 |
| 2023-06-05 | -34.20 | $16.07 | 359666 |
| 2023-06-02 | -36.79 | $16.02 | 298700 |
| 2023-06-01 | -54.92 | $15.67 | 306731 |
| 2023-05-31 | -69.43 | $15.39 | 362028 |
| 2023-05-30 | -61.66 | $15.54 | 462147 |
| 2023-05-26 | -46.19 | $15.86 | 300881 |
| 2023-05-25 | -40.61 | $15.97 | 419600 |
| 2023-05-24 | -18.78 | $16.40 | 329357 |
| 2023-05-23 | -21.83 | $16.34 | 468372 |
| 2023-05-22 | -17.77 | $16.42 | 598054 |
| 2023-05-19 | -27.27 | $16.40 | 912823 |
| 2023-05-18 | -28.18 | $16.38 | 1.1M |
| 2023-05-17 | -39.09 | $16.14 | 2.0M |
| 2023-05-16 | -99.09 | $14.82 | 452308 |
| 2023-05-15 | -86.98 | $15.13 | 611000 |
| 2023-05-12 | -86.05 | $15.15 | 462333 |
| 2023-05-11 | -83.26 | $15.21 | 559130 |
| 2023-05-10 | -51.16 | $15.90 | 549225 |
| 2023-05-09 | -48.37 | $15.96 | 582049 |
| 2023-05-08 | -58.14 | $15.75 | 540442 |
| 2023-05-05 | -65.12 | $15.60 | 488100 |
| 2023-05-04 | -89.77 | $15.07 | 732609 |
| 2023-05-03 | -87.36 | $15.48 | 514533 |
| 2023-05-02 | -91.38 | $15.41 | 1.1M |
| 2023-05-01 | -29.22 | $16.55 | 501200 |
| 2023-04-28 | -29.87 | $16.54 | 426700 |
| 2023-04-27 | -46.25 | $16.26 | 377463 |
| 2023-04-26 | -38.82 | $16.34 | 523500 |
| 2023-04-25 | -28.02 | $16.49 | 426909 |
| 2023-04-24 | -11.52 | $16.75 | 426745 |
| 2023-04-21 | -0.76 | $16.92 | 390840 |
| 2023-04-20 | -7.82 | $16.55 | 306900 |
| 2023-04-19 | -4.53 | $16.63 | 484637 |
| 2023-04-18 | -3.29 | $16.66 | 362536 |
| 2023-04-17 | -11.52 | $16.46 | 450116 |
| 2023-04-14 | 0.00 | $16.57 | 515700 |
| 2023-04-13 | -1.54 | $16.34 | 655800 |
| 2023-04-12 | -11.35 | $15.91 | 344228 |
| 2023-04-11 | -7.09 | $16.03 | 383200 |
| 2023-04-10 | -18.79 | $15.70 | 456846 |
| 2023-04-06 | -20.92 | $15.64 | 292422 |
| 2023-04-05 | -18.79 | $15.70 | 631242 |
| 2023-04-04 | -2.13 | $16.17 | 361701 |
| 2023-04-03 | -3.55 | $16.13 | 557713 |
| 2023-03-31 | -10.59 | $15.69 | 197219 |
| 2023-03-30 | -21.24 | $15.45 | 396235 |
| 2023-03-29 | -20.46 | $15.47 | 394236 |
| 2023-03-28 | -27.41 | $15.29 | 339812 |
| 2023-03-27 | -30.89 | $15.20 | 427245 |
| 2023-03-24 | -46.72 | $14.79 | 469417 |
| 2023-03-23 | -54.44 | $14.59 | 452308 |
| 2023-03-22 | -49.81 | $14.71 | 330134 |
| 2023-03-21 | -37.45 | $15.03 | 260650 |
| 2023-03-20 | -54.83 | $14.58 | 397100 |
| 2023-03-17 | -65.25 | $14.31 | 886105 |
| 2023-03-16 | -64.42 | $14.36 | 500277 |
| 2023-03-15 | -79.29 | $13.99 | 1.3M |
| 2023-03-14 | -84.87 | $14.36 | 486346 |
| 2023-03-13 | -88.16 | $14.26 | 741721 |
| 2023-03-10 | -93.68 | $14.42 | 872100 |
| 2023-03-09 | -98.14 | $14.83 | 611000 |
| 2023-03-08 | -99.49 | $14.99 | 862878 |
| 2023-03-07 | -81.38 | $15.41 | 667029 |
| 2023-03-06 | -58.51 | $15.84 | 566000 |
| 2023-03-03 | -56.91 | $15.87 | 912200 |
| 2023-03-02 | -61.17 | $15.79 | 716998 |
| 2023-03-01 | -72.87 | $15.57 | 940100 |
| 2023-02-28 | -73.94 | $15.55 | 588015 |
| 2023-02-27 | -64.89 | $15.72 | 577700 |
| 2023-02-24 | -80.32 | $15.43 | 559315 |
| 2023-02-23 | -80.85 | $15.42 | 838458 |
| 2023-02-22 | -78.41 | $15.56 | 673355 |
| 2023-02-21 | -84.83 | $15.45 | 969500 |
| 2023-02-17 | -90.18 | $15.49 | 574500 |
| 2023-02-16 | -73.10 | $15.90 | 494500 |
| 2023-02-15 | -66.21 | $16.00 | 1.0M |
| 2023-02-14 | -24.42 | $16.81 | 1.7M |
| 2023-02-13 | -41.28 | $16.52 | 925200 |
| 2023-02-10 | -59.30 | $16.21 | 997860 |
| 2023-02-09 | -77.91 | $15.89 | 789036 |
| 2023-02-08 | -71.51 | $16.00 | 831279 |
| 2023-02-07 | -72.67 | $15.98 | 941800 |
| 2023-02-06 | -94.77 | $15.60 | 907306 |
| 2023-02-03 | -76.92 | $15.83 | 962615 |
| 2023-02-02 | -79.12 | $15.79 | 1.1M |
| 2023-02-01 | -66.48 | $16.02 | 1.4M |
| 2023-01-31 | -52.20 | $16.28 | 552300 |
| 2023-01-30 | -57.14 | $16.19 | 1.1M |
| 2023-01-27 | -43.41 | $16.44 | 537786 |
| 2023-01-26 | -41.21 | $16.48 | 1.2M |
| 2023-01-25 | -46.70 | $16.38 | 769937 |
| 2023-01-24 | -30.22 | $16.68 | 518400 |
| 2023-01-23 | -27.47 | $16.73 | 563706 |
| 2023-01-20 | -47.80 | $16.36 | 654930 |
| 2023-01-19 | -50.55 | $16.31 | 772064 |
| 2023-01-18 | -23.63 | $16.80 | 792958 |
| 2023-01-17 | -7.51 | $17.01 | 956020 |
| 2023-01-13 | -31.47 | $16.76 | 694724 |
| 2023-01-12 | -49.55 | $16.54 | 654412 |
| 2023-01-11 | -86.61 | $15.71 | 696524 |
| 2023-01-10 | -75.89 | $15.95 | 446100 |
| 2023-01-09 | -69.20 | $16.10 | 860800 |
| 2023-01-06 | -97.32 | $15.47 | 1.2M |
| 2023-01-05 | -97.73 | $15.50 | 894662 |
| 2023-01-04 | -98.35 | $15.50 | 1.4M |
| 2023-01-03 | -98.18 | $15.76 | 2.0M |
| 2022-12-30 | -67.18 | $16.87 | 1.1M |
| 2022-12-29 | -83.17 | $16.54 | 1.5M |
| 2022-12-28 | -98.73 | $16.05 | 1.1M |
| 2022-12-27 | -66.67 | $17.06 | 1.3M |
| 2022-12-23 | -73.33 | $16.85 | 1.0M |
| 2022-12-22 | -93.02 | $16.23 | 1.3M |
| 2022-12-21 | -69.84 | $16.96 | 862812 |
| 2022-12-20 | -76.19 | $16.76 | 1.7M |
| 2022-12-19 | -97.93 | $16.32 | 865625 |
| 2022-12-16 | -91.95 | $16.76 | 1.1M |
| 2022-12-15 | -79.69 | $17.12 | 815221 |
| 2022-12-14 | -71.09 | $17.34 | 1.4M |
| 2022-12-13 | -67.19 | $17.44 | 748747 |
| 2022-12-12 | -71.09 | $17.34 | 762356 |
| 2022-12-09 | -89.45 | $16.87 | 514532 |
| 2022-12-08 | -90.23 | $16.85 | 979600 |
| 2022-12-07 | -93.87 | $17.23 | 636721 |
| 2022-12-06 | -94.33 | $17.34 | 616310 |
| 2022-12-05 | -84.18 | $17.74 | 659700 |
| 2022-12-02 | -61.62 | $18.41 | 356600 |
| 2022-12-01 | -60.27 | $18.45 | 724502 |
| 2022-11-30 | -50.17 | $18.75 | 476600 |
| 2022-11-29 | -61.95 | $18.40 | 307113 |
| 2022-11-28 | -68.69 | $18.20 | 473001 |
| 2022-11-25 | -60.27 | $18.45 | 124944 |
| 2022-11-23 | -67.00 | $18.25 | 526207 |
| 2022-11-22 | -61.62 | $18.41 | 794100 |
| 2022-11-21 | -72.39 | $18.09 | 1.1M |
| 2022-11-18 | -77.44 | $17.94 | 647913 |
| 2022-11-17 | -80.35 | $17.95 | 676530 |
| 2022-11-16 | -58.95 | $18.56 | 542900 |
| 2022-11-15 | -42.67 | $18.96 | 481600 |
| 2022-11-14 | -44.29 | $18.69 | 414800 |
| 2022-11-11 | -51.71 | $18.43 | 345700 |
| 2022-11-10 | -63.14 | $18.03 | 703602 |
| 2022-11-09 | -74.57 | $17.63 | 1.2M |
| 2022-11-08 | -13.14 | $19.78 | 915400 |
| 2022-11-07 | -12.60 | $19.77 | 1.0M |
| 2022-11-04 | -10.19 | $19.42 | 1.0M |
| 2022-11-03 | -1.01 | $19.46 | 622939 |
| 2022-11-02 | -15.59 | $19.00 | 607837 |
| 2022-11-01 | -23.39 | $18.77 | 2.4M |
| 2022-10-31 | -5.56 | $18.37 | 872507 |
| 2022-10-28 | -17.11 | $17.88 | 445402 |
| 2022-10-27 | -16.12 | $17.83 | 645464 |
| 2022-10-26 | -17.58 | $17.79 | 915522 |
| 2022-10-25 | -3.08 | $18.01 | 633136 |
| 2022-10-24 | -8.93 | $17.64 | 473543 |
| 2022-10-21 | -8.31 | $17.63 | 562000 |
| 2022-10-20 | -6.96 | $17.64 | 536110 |
| 2022-10-19 | -4.13 | $17.55 | 585650 |
| 2022-10-18 | -14.45 | $17.20 | 833766 |
| 2022-10-17 | -20.35 | $17.00 | 842000 |
| 2022-10-14 | -15.63 | $17.16 | 599024 |
| 2022-10-13 | -5.60 | $17.50 | 750257 |
| 2022-10-12 | -17.40 | $17.10 | 621142 |
| 2022-10-11 | -15.63 | $17.16 | 548866 |
| 2022-10-10 | -14.75 | $17.19 | 421441 |
| 2022-10-07 | -9.20 | $17.36 | 719411 |
| 2022-10-06 | -2.22 | $17.38 | 558600 |
| 2022-10-05 | -4.76 | $17.10 | 715748 |
| 2022-10-04 | -7.55 | $16.75 | 1.5M |
| 2022-10-03 | -14.22 | $16.23 | 770930 |
| 2022-09-30 | -40.00 | $15.65 | 464522 |
| 2022-09-29 | -25.33 | $15.98 | 513648 |
| 2022-09-28 | -21.78 | $16.06 | 667001 |
| 2022-09-27 | -44.89 | $15.54 | 814601 |
| 2022-09-26 | -71.56 | $14.94 | 1.0M |
| 2022-09-23 | -75.56 | $14.85 | 1.8M |
| 2022-09-22 | -71.83 | $15.53 | 431838 |
| 2022-09-21 | -50.00 | $15.84 | 315800 |
| 2022-09-20 | -31.97 | $16.13 | 427200 |
| 2022-09-19 | -46.26 | $15.92 | 315637 |
| 2022-09-16 | -61.22 | $15.70 | 816400 |
| 2022-09-15 | -33.33 | $16.11 | 547400 |
| 2022-09-14 | -17.51 | $16.29 | 611701 |
| 2022-09-13 | -25.39 | $16.11 | 392300 |
| 2022-09-12 | -17.67 | $16.22 | 431716 |
| 2022-09-09 | -20.47 | $16.16 | 899764 |
| 2022-09-08 | -41.89 | $15.67 | 293415 |
| 2022-09-07 | -44.59 | $15.61 | 393600 |
| 2022-09-06 | -28.38 | $15.97 | 436500 |
| 2022-09-02 | -35.59 | $15.81 | 328097 |
| 2022-09-01 | -49.59 | $15.40 | 861519 |
| 2022-08-31 | -34.30 | $15.77 | 404952 |
| 2022-08-30 | -38.84 | $15.66 | 612000 |
| 2022-08-29 | -16.94 | $16.19 | 618337 |
| 2022-08-26 | -14.46 | $16.25 | 880023 |
| 2022-08-25 | -15.29 | $16.23 | 491443 |
| 2022-08-24 | -7.02 | $16.43 | 491700 |
| 2022-08-23 | -12.40 | $16.30 | 685144 |
| 2022-08-22 | -4.90 | $16.12 | 517955 |
| 2022-08-19 | -8.52 | $15.78 | 588140 |
| 2022-08-18 | -13.26 | $15.69 | 529123 |
| 2022-08-17 | -37.93 | $15.16 | 467326 |
| 2022-08-16 | -54.19 | $14.83 | 696700 |
| 2022-08-15 | -50.25 | $14.91 | 588026 |
| 2022-08-12 | -39.90 | $15.12 | 917200 |
| 2022-08-11 | -42.34 | $14.88 | 1.3M |
| 2022-08-10 | -36.70 | $14.84 | 1.3M |
| 2022-08-09 | -41.08 | $14.71 | 710500 |
| 2022-08-08 | -41.41 | $14.70 | 703500 |
| 2022-08-05 | -37.37 | $14.82 | 522213 |
| 2022-08-04 | -44.44 | $14.61 | 581300 |
| 2022-08-03 | -30.64 | $15.02 | 1.1M |
| 2022-08-02 | -24.04 | $15.18 | 503012 |
| 2022-08-01 | -27.56 | $15.07 | 585400 |
| 2022-07-29 | -11.22 | $15.58 | 666973 |
| 2022-07-28 | -2.77 | $15.62 | 530130 |
| 2022-07-27 | -3.07 | $15.34 | 542312 |
| 2022-07-26 | -2.53 | $15.12 | 685700 |
| 2022-07-25 | -6.09 | $14.66 | 570365 |
| 2022-07-22 | -23.91 | $14.21 | 199238 |
| 2022-07-21 | -17.39 | $14.33 | 302120 |
| 2022-07-20 | -2.17 | $14.61 | 327019 |
| 2022-07-19 | -14.14 | $14.45 | 400800 |
| 2022-07-18 | -28.35 | $14.20 | 305516 |
| 2022-07-15 | -54.08 | $13.88 | 293300 |
| 2022-07-14 | -77.39 | $13.45 | 328000 |
| 2022-07-13 | -76.45 | $13.62 | 265014 |
| 2022-07-12 | -82.67 | $13.42 | 364340 |
| 2022-07-11 | -75.84 | $13.82 | 389442 |
| 2022-07-08 | -75.06 | $13.91 | 927400 |
| 2022-07-07 | -74.73 | $13.96 | 393503 |
| 2022-07-06 | -90.77 | $13.23 | 631300 |
| 2022-07-05 | -87.15 | $13.63 | 554632 |
| 2022-07-01 | -72.90 | $14.24 | 531700 |
| 2022-06-30 | -85.75 | $13.69 | 532837 |
| 2022-06-29 | -81.31 | $13.88 | 504900 |
| 2022-06-28 | -67.99 | $14.45 | 563600 |
| 2022-06-27 | -75.23 | $14.14 | 514165 |
| 2022-06-24 | -90.65 | $13.48 | 576809 |
| 2022-06-23 | -96.26 | $13.24 | 1.1M |
| 2022-06-22 | -100.00 | $13.67 | 933508 |
| 2022-06-21 | -73.17 | $14.66 | 585200 |
| 2022-06-17 | -91.87 | $13.97 | 1.3M |
| 2022-06-16 | -96.03 | $14.46 | 1.2M |
| 2022-06-15 | -74.35 | $15.36 | 563404 |
| 2022-06-14 | -71.38 | $15.44 | 1.1M |
| 2022-06-13 | -54.65 | $15.89 | 1.3M |
| 2022-06-10 | -25.28 | $16.68 | 657924 |
| 2022-06-09 | -19.56 | $16.74 | 645564 |
| 2022-06-08 | -4.10 | $17.23 | 1.3M |
| 2022-06-07 | -8.71 | $16.60 | 1.4M |
| 2022-06-06 | -7.58 | $16.63 | 1.7M |
| 2022-06-03 | -11.33 | $16.46 | 3.1M |
| 2022-06-02 | -12.11 | $16.44 | 605604 |
| 2022-06-01 | -6.25 | $16.59 | 444041 |
| 2022-05-31 | -13.84 | $16.12 | 615030 |
| 2022-05-27 | -6.06 | $16.05 | 626400 |
| 2022-05-26 | -23.61 | $15.84 | 746100 |
| 2022-05-25 | -38.43 | $15.52 | 627430 |
| 2022-05-24 | -51.39 | $15.24 | 328850 |
| 2022-05-23 | -50.93 | $15.25 | 606925 |
| 2022-05-20 | -60.35 | $14.98 | 466372 |
| 2022-05-19 | -63.44 | $14.91 | 362084 |
| 2022-05-18 | -54.63 | $15.11 | 374712 |
| 2022-05-17 | -41.85 | $15.40 | 362333 |
| 2022-05-16 | -52.86 | $15.15 | 332338 |
| 2022-05-13 | -60.79 | $14.97 | 399437 |
| 2022-05-12 | -71.81 | $14.72 | 897700 |
| 2022-05-11 | -59.91 | $14.99 | 1.2M |
| 2022-05-10 | -66.96 | $14.83 | 1.0M |
| 2022-05-09 | -75.77 | $14.63 | 1.3M |
| 2022-05-06 | -42.29 | $15.39 | 618012 |
| 2022-05-05 | -32.08 | $15.58 | 610000 |
| 2022-05-04 | -22.92 | $15.80 | 683025 |
| 2022-05-03 | -36.67 | $15.47 | 1.1M |
| 2022-05-02 | -18.22 | $15.86 | 914200 |
| 2022-04-29 | -16.78 | $15.84 | 613500 |
| 2022-04-28 | -0.72 | $16.03 | 618959 |
| 2022-04-27 | -8.55 | $15.72 | 1.1M |
| 2022-04-26 | -18.02 | $15.22 | 1.1M |
| 2022-04-25 | -37.81 | $14.66 | 1.1M |
| 2022-04-22 | -31.80 | $14.83 | 566720 |
| 2022-04-21 | -27.11 | $14.96 | 649934 |
| 2022-04-20 | -10.53 | $15.41 | 514385 |
| 2022-04-19 | -12.54 | $15.30 | 674697 |
| 2022-04-18 | -2.27 | $15.63 | 998853 |
| 2022-04-14 | -2.89 | $15.26 | 546800 |
| 2022-04-13 | -3.57 | $15.21 | 821093 |
| 2022-04-12 | -3.51 | $15.05 | 682046 |
| 2022-04-11 | -0.56 | $15.00 | 840600 |
| 2022-04-08 | -1.40 | $14.95 | 952555 |
| 2022-04-07 | -7.55 | $14.37 | 624300 |
| 2022-04-06 | -10.69 | $14.27 | 538437 |
| 2022-04-05 | -15.09 | $14.13 | 819511 |
| 2022-04-04 | 0.00 | $14.35 | 2.2M |
| 2022-04-01 | -3.15 | $13.58 | 357800 |
| 2022-03-31 | -7.31 | $13.46 | 464635 |
| 2022-03-30 | -10.19 | $13.37 | 332048 |
| 2022-03-29 | -2.31 | $13.54 | 889142 |
| 2022-03-28 | -3.38 | $13.43 | 977838 |
| 2022-03-25 | -2.42 | $13.45 | 1.3M |
| 2022-03-24 | -0.55 | $13.20 | 994767 |
| 2022-03-23 | -15.82 | $12.90 | 389500 |
| 2022-03-22 | -27.55 | $12.67 | 553500 |
| 2022-03-21 | -34.69 | $12.53 | 1.0M |
| 2022-03-18 | -58.16 | $12.07 | 931204 |
| 2022-03-17 | -61.22 | $12.01 | 812406 |
| 2022-03-16 | -84.69 | $11.55 | 652504 |
| 2022-03-15 | -82.65 | $11.59 | 941429 |
| 2022-03-14 | -71.43 | $11.81 | 1.2M |
| 2022-03-11 | -39.29 | $12.44 | 703155 |
| 2022-03-10 | -5.56 | $12.95 | 1.6M |
| 2022-03-09 | -18.67 | $12.47 | 645400 |
| 2022-03-08 | -12.00 | $12.57 | 1.4M |
| 2022-03-07 | -16.67 | $12.50 | 1.1M |
| 2022-03-04 | -8.00 | $12.40 | 603199 |
| 2022-03-03 | -10.40 | $12.37 | 399100 |
| 2022-03-02 | -7.20 | $12.41 | 768363 |
| 2022-03-01 | -22.50 | $12.18 | 646233 |
| 2022-02-28 | -29.51 | $12.03 | 611500 |
| 2022-02-25 | -22.48 | $12.10 | 523500 |
| 2022-02-24 | -59.69 | $11.62 | 912044 |
| 2022-02-23 | -65.28 | $11.45 | 495600 |
| 2022-02-22 | -50.32 | $11.61 | 547500 |
| 2022-02-18 | -43.30 | $11.55 | 166637 |
| 2022-02-17 | -38.14 | $11.65 | 176800 |
| 2022-02-16 | -35.05 | $11.71 | 246953 |
| 2022-02-15 | -38.14 | $11.65 | 314500 |
| 2022-02-14 | -28.87 | $11.83 | 439294 |
| 2022-02-11 | -17.53 | $12.05 | 380803 |
| 2022-02-10 | -28.87 | $11.83 | 386904 |
| 2022-02-09 | -22.16 | $11.96 | 256200 |
| 2022-02-08 | -29.38 | $11.82 | 441300 |
| 2022-02-07 | -22.68 | $11.95 | 229700 |
| 2022-02-04 | -17.53 | $12.05 | 294600 |
| 2022-02-03 | -9.39 | $12.09 | 604910 |
| 2022-02-02 | -3.75 | $11.99 | 406629 |
| 2022-02-01 | -13.92 | $11.81 | 466400 |
| 2022-01-31 | -37.13 | $11.41 | 372600 |
| 2022-01-28 | -48.84 | $11.19 | 174100 |
| 2022-01-27 | -49.42 | $11.18 | 504900 |
| 2022-01-26 | -58.14 | $11.03 | 301500 |
| 2022-01-25 | -41.86 | $11.31 | 226031 |
| 2022-01-24 | -60.47 | $10.99 | 1.1M |
| 2022-01-21 | -61.63 | $10.97 | 448400 |
| 2022-01-20 | -50.00 | $11.17 | 247200 |
| 2022-01-19 | -42.08 | $11.26 | 430500 |
| 2022-01-18 | -18.45 | $11.60 | 416955 |
| 2022-01-14 | -13.73 | $11.71 | 156614 |
| 2022-01-13 | -17.60 | $11.62 | 310000 |
| 2022-01-12 | -2.58 | $11.97 | 532819 |
| 2022-01-11 | -2.48 | $11.67 | 529900 |
| 2022-01-10 | -11.60 | $11.30 | 360067 |
| 2022-01-07 | -7.55 | $11.17 | 487319 |
| 2022-01-06 | -18.52 | $10.80 | 456800 |
| 2022-01-05 | -31.62 | $10.63 | 370900 |
| 2022-01-04 | -14.71 | $10.86 | 236039 |
| 2022-01-03 | -27.21 | $10.69 | 312000 |
| 2021-12-31 | -55.00 | $10.33 | 396600 |
| 2021-12-30 | -54.86 | $10.35 | 178157 |
| 2021-12-29 | -54.95 | $10.52 | 219800 |
| 2021-12-28 | -52.36 | $10.61 | 258400 |
| 2021-12-27 | -51.23 | $10.69 | 221526 |
| 2021-12-23 | -64.04 | $10.43 | 213618 |
| 2021-12-22 | -62.45 | $10.59 | 326832 |
| 2021-12-21 | -65.82 | $10.51 | 309900 |
| 2021-12-20 | -83.12 | $10.10 | 324405 |
| 2021-12-17 | -96.35 | $9.96 | 493500 |
| 2021-12-16 | -91.28 | $10.08 | 362028 |
| 2021-12-15 | -92.20 | $10.06 | 606836 |
| 2021-12-14 | -94.88 | $10.11 | 716300 |
| 2021-12-13 | -99.04 | $10.09 | 599411 |
| 2021-12-10 | -91.58 | $10.41 | 372000 |
| 2021-12-09 | -89.57 | $10.69 | 402200 |
| 2021-12-08 | -80.52 | $10.91 | 176300 |
| 2021-12-07 | -80.00 | $10.95 | 453900 |
| 2021-12-06 | -85.14 | $10.87 | 323900 |
| 2021-12-03 | -88.00 | $10.82 | 351714 |
| 2021-12-02 | -79.14 | $11.00 | 238000 |
| 2021-12-01 | -98.86 | $10.75 | 416539 |
| 2021-11-30 | -86.31 | $11.18 | 695400 |
| 2021-11-29 | -84.31 | $11.44 | 249741 |
| 2021-11-26 | -75.16 | $11.58 | 274700 |
| 2021-11-24 | -49.02 | $11.98 | 229600 |
| 2021-11-23 | -54.25 | $11.90 | 292212 |
| 2021-11-22 | -72.55 | $11.62 | 490721 |
| 2021-11-19 | -92.81 | $11.31 | 453300 |
| 2021-11-18 | -75.37 | $11.72 | 144600 |
| 2021-11-17 | -76.87 | $11.70 | 357700 |
| 2021-11-16 | -54.48 | $12.00 | 743200 |
| 2021-11-15 | -66.42 | $11.84 | 553900 |
| 2021-11-12 | -79.85 | $11.66 | 181100 |
| 2021-11-11 | -66.42 | $11.84 | 385217 |
| 2021-11-10 | -80.60 | $11.65 | 571317 |
| 2021-11-09 | -62.96 | $12.22 | 437810 |
| 2021-11-08 | -62.96 | $12.22 | 245712 |
| 2021-11-05 | -70.37 | $12.16 | 189200 |
| 2021-11-04 | -77.11 | $12.11 | 404800 |
| 2021-11-03 | -45.78 | $12.37 | 265622 |
| 2021-11-02 | -42.17 | $12.40 | 594941 |
| 2021-11-01 | -14.46 | $12.63 | 534695 |
| 2021-10-29 | -28.92 | $12.51 | 242800 |
| 2021-10-28 | -27.47 | $12.50 | 233623 |
| 2021-10-27 | -55.65 | $12.11 | 321426 |
| 2021-10-26 | -44.03 | $12.16 | 176425 |
| 2021-10-25 | -34.53 | $12.27 | 221404 |
| 2021-10-22 | -40.56 | $12.17 | 344949 |
| 2021-10-21 | -44.19 | $11.99 | 379600 |
| 2021-10-20 | -26.74 | $12.29 | 221138 |
| 2021-10-19 | -30.81 | $12.22 | 420247 |
| 2021-10-18 | -23.92 | $12.25 | 463200 |
| 2021-10-15 | -22.42 | $12.25 | 331400 |
| 2021-10-14 | -11.21 | $12.50 | 380100 |
| 2021-10-13 | -23.77 | $12.22 | 210700 |
| 2021-10-12 | -22.42 | $12.25 | 329500 |
| 2021-10-11 | -14.35 | $12.43 | 460049 |
| 2021-10-08 | -9.87 | $12.53 | 223400 |
| 2021-10-07 | -2.34 | $12.46 | 196106 |
| 2021-10-06 | -6.36 | $12.34 | 472121 |
| 2021-10-05 | -7.20 | $12.32 | 316000 |
| 2021-10-04 | -1.77 | $12.35 | 363700 |
| 2021-10-01 | -3.00 | $12.07 | 264132 |
| 2021-09-30 | -4.00 | $12.05 | 767500 |
| 2021-09-29 | -3.76 | $11.75 | 569088 |
| 2021-09-28 | -3.45 | $11.57 | 665728 |
| 2021-09-27 | -9.26 | $11.36 | 861700 |
| 2021-09-24 | -13.64 | $11.22 | 235805 |
| 2021-09-23 | -18.99 | $11.13 | 387900 |
| 2021-09-22 | -12.03 | $11.24 | 341100 |
| 2021-09-21 | -27.22 | $11.00 | 206700 |
| 2021-09-20 | -44.94 | $10.72 | 340862 |
| 2021-09-17 | -23.31 | $11.05 | 1.0M |
| 2021-09-16 | -18.37 | $11.07 | 215749 |
| 2021-09-15 | -13.78 | $11.16 | 672300 |
| 2021-09-14 | -23.47 | $10.97 | 406801 |
| 2021-09-13 | -21.94 | $11.00 | 385711 |
| 2021-09-10 | -42.35 | $10.60 | 322900 |
| 2021-09-09 | -45.41 | $10.54 | 678400 |
| 2021-09-08 | -20.92 | $11.02 | 175000 |
| 2021-09-07 | -25.51 | $10.93 | 300418 |
| 2021-09-03 | -20.41 | $11.03 | 618776 |
| 2021-09-02 | -9.94 | $10.92 | 1.2M |
| 2021-09-01 | -43.06 | $10.29 | 402228 |
| 2021-08-31 | -63.19 | $10.00 | 107004 |
| 2021-08-30 | -65.28 | $9.97 | 114600 |
| 2021-08-27 | -62.16 | $10.03 | 354319 |
| 2021-08-26 | -72.30 | $9.88 | 126700 |
| 2021-08-25 | -68.24 | $9.94 | 243132 |
| 2021-08-24 | -61.49 | $10.04 | 369700 |
| 2021-08-23 | -56.36 | $10.19 | 336324 |
| 2021-08-20 | -67.88 | $10.00 | 261300 |
| 2021-08-19 | -78.18 | $9.83 | 505055 |
| 2021-08-18 | -99.21 | $9.86 | 224300 |
| 2021-08-17 | -100.00 | $9.95 | 279500 |
| 2021-08-16 | -95.73 | $10.00 | 602700 |
| 2021-08-13 | -53.52 | $10.36 | 246500 |
| 2021-08-12 | -44.37 | $10.49 | 210800 |
| 2021-08-11 | -26.06 | $10.75 | 381300 |
| 2021-08-10 | -26.76 | $10.74 | 272503 |
| 2021-08-09 | -33.80 | $10.64 | 215513 |
| 2021-08-06 | -34.51 | $10.63 | 108622 |
| 2021-08-05 | -38.73 | $10.57 | 254600 |
| 2021-08-04 | -50.70 | $10.40 | 374941 |
| 2021-08-03 | -31.69 | $10.67 | 177434 |
| 2021-08-02 | -25.35 | $10.76 | 268479 |
| 2021-07-30 | -33.10 | $10.65 | 205639 |
| 2021-07-29 | -20.42 | $10.83 | 341000 |
| 2021-07-28 | -32.43 | $10.70 | 300116 |
| 2021-07-27 | -33.78 | $10.68 | 533200 |
| 2021-07-26 | -41.89 | $10.56 | 103325 |
| 2021-07-23 | -50.00 | $10.44 | 120933 |
| 2021-07-22 | -50.68 | $10.43 | 114600 |
| 2021-07-21 | -47.97 | $10.47 | 362327 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
14.73
2026-07-17
Close Price
$14.31
Vol: 295242Average Directional Index - Detailed Analysis
Minimum
6.76
Average
18.90
Maximum
50.14
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.73 | $14.31 | 295242 |
| 2026-07-16 | 13.92 | $14.30 | 224203 |
| 2026-07-15 | 13.24 | $14.25 | 219331 |
| 2026-07-14 | 12.51 | $14.33 | 342164 |
| 2026-07-13 | 11.75 | $14.31 | 395304 |
| 2026-07-10 | 11.58 | $13.81 | 129049 |
| 2026-07-09 | 12.12 | $13.83 | 223100 |
| 2026-07-08 | 12.68 | $14.17 | 443300 |
| 2026-07-07 | 12.89 | $14.00 | 185702 |
| 2026-07-06 | 13.49 | $13.54 | 471710 |
| 2026-07-02 | 13.60 | $13.79 | 299494 |
| 2026-07-01 | 14.30 | $13.68 | 222750 |
| 2026-06-30 | 15.05 | $13.97 | 350500 |
| 2026-06-29 | 15.37 | $13.97 | 190900 |
| 2026-06-26 | 15.38 | $14.10 | 246106 |
| 2026-06-25 | 15.39 | $13.95 | 300429 |
| 2026-06-24 | 15.25 | $14.16 | 284023 |
| 2026-06-23 | 15.11 | $14.18 | 322900 |
| 2026-06-22 | 14.96 | $13.86 | 279908 |
| 2026-06-18 | 15.30 | $14.01 | 655823 |
| 2026-06-17 | 15.65 | $13.81 | 203900 |
| 2026-06-16 | 16.43 | $13.74 | 233437 |
| 2026-06-15 | 17.23 | $13.63 | 374300 |
| 2026-06-12 | 18.08 | $13.97 | 271700 |
| 2026-06-11 | 19.00 | $13.82 | 266600 |
| 2026-06-10 | 19.80 | $13.80 | 365322 |
| 2026-06-09 | 20.65 | $13.70 | 649305 |
| 2026-06-08 | 21.23 | $13.85 | 472589 |
| 2026-06-05 | 22.30 | $13.89 | 436016 |
| 2026-06-04 | 23.42 | $13.88 | 241100 |
| 2026-06-03 | 24.42 | $13.92 | 299100 |
| 2026-06-02 | 25.40 | $13.60 | 444600 |
| 2026-06-01 | 25.79 | $13.66 | 346925 |
| 2026-05-29 | 26.20 | $13.56 | 302406 |
| 2026-05-28 | 26.22 | $13.31 | 486255 |
| 2026-05-27 | 25.75 | $13.28 | 618300 |
| 2026-05-26 | 25.44 | $13.72 | 448748 |
| 2026-05-22 | 25.59 | $13.82 | 180800 |
| 2026-05-21 | 26.00 | $13.90 | 237300 |
| 2026-05-20 | 26.58 | $13.93 | 359734 |
| 2026-05-19 | 27.19 | $14.16 | 268300 |
| 2026-05-18 | 27.99 | $14.06 | 270200 |
| 2026-05-15 | 28.65 | $14.01 | 267904 |
| 2026-05-14 | 29.18 | $13.78 | 488400 |
| 2026-05-13 | 29.47 | $13.55 | 251100 |
| 2026-05-12 | 29.02 | $13.52 | 468429 |
| 2026-05-11 | 28.38 | $13.38 | 579629 |
| 2026-05-08 | 27.63 | $13.30 | 538034 |
| 2026-05-07 | 26.55 | $13.37 | 988000 |
| 2026-05-06 | 25.69 | $13.57 | 558700 |
| 2026-05-05 | 25.13 | $13.69 | 624226 |
| 2026-05-04 | 24.59 | $14.24 | 293738 |
| 2026-05-01 | 24.94 | $14.24 | 225411 |
| 2026-04-30 | 25.23 | $14.32 | 341637 |
| 2026-04-29 | 25.57 | $14.28 | 220710 |
| 2026-04-28 | 25.78 | $14.11 | 341345 |
| 2026-04-27 | 26.00 | $14.31 | 256555 |
| 2026-04-24 | 26.47 | $14.19 | 186106 |
| 2026-04-23 | 26.96 | $14.36 | 241800 |
| 2026-04-22 | 27.62 | $14.19 | 183400 |
| 2026-04-21 | 27.92 | $14.00 | 257600 |
| 2026-04-20 | 27.73 | $13.77 | 271909 |
| 2026-04-17 | 27.37 | $13.67 | 647386 |
| 2026-04-16 | 26.51 | $13.90 | 411962 |
| 2026-04-15 | 25.87 | $13.63 | 284549 |
| 2026-04-14 | 24.33 | $13.50 | 617143 |
| 2026-04-13 | 22.74 | $13.90 | 833985 |
| 2026-04-10 | 21.43 | $14.08 | 200243 |
| 2026-04-09 | 20.26 | $14.03 | 386500 |
| 2026-04-08 | 19.06 | $14.19 | 435000 |
| 2026-04-07 | 17.48 | $14.41 | 452400 |
| 2026-04-06 | 16.15 | $14.46 | 516400 |
| 2026-04-02 | 14.80 | $14.65 | 631300 |
| 2026-04-01 | 13.80 | $14.69 | 632722 |
| 2026-03-31 | 12.74 | $15.12 | 466339 |
| 2026-03-30 | 12.43 | $15.26 | 304756 |
| 2026-03-27 | 12.71 | $15.15 | 537624 |
| 2026-03-26 | 12.99 | $15.32 | 297722 |
| 2026-03-25 | 13.61 | $15.21 | 303613 |
| 2026-03-24 | 13.92 | $15.22 | 297932 |
| 2026-03-23 | 14.31 | $14.98 | 541142 |
| 2026-03-20 | 14.67 | $15.29 | 582100 |
| 2026-03-19 | 15.08 | $15.36 | 648094 |
| 2026-03-18 | 15.39 | $15.31 | 426200 |
| 2026-03-17 | 15.84 | $15.34 | 443116 |
| 2026-03-16 | 15.88 | $15.43 | 366544 |
| 2026-03-13 | 15.96 | $15.39 | 271433 |
| 2026-03-12 | 16.22 | $15.30 | 294549 |
| 2026-03-11 | 16.41 | $15.33 | 445731 |
| 2026-03-10 | 16.63 | $15.12 | 596400 |
| 2026-03-09 | 16.95 | $15.29 | 399859 |
| 2026-03-06 | 16.96 | $15.19 | 790545 |
| 2026-03-05 | 16.98 | $15.44 | 929068 |
| 2026-03-04 | 17.02 | $15.12 | 292801 |
| 2026-03-03 | 17.61 | $14.95 | 769300 |
| 2026-03-02 | 18.17 | $15.23 | 590720 |
| 2026-02-27 | 18.02 | $15.10 | 348399 |
| 2026-02-26 | 18.53 | $14.84 | 393800 |
| 2026-02-25 | 19.20 | $15.00 | 368200 |
| 2026-02-24 | 19.70 | $15.23 | 706524 |
| 2026-02-23 | 20.22 | $14.86 | 350569 |
| 2026-02-20 | 20.98 | $15.07 | 539500 |
| 2026-02-19 | 21.42 | $15.10 | 443700 |
| 2026-02-18 | 21.95 | $14.84 | 743741 |
| 2026-02-17 | 22.57 | $15.25 | 580752 |
| 2026-02-13 | 22.54 | $15.20 | 356043 |
| 2026-02-12 | 22.18 | $15.11 | 369100 |
| 2026-02-11 | 21.93 | $15.20 | 424021 |
| 2026-02-10 | 21.64 | $15.15 | 287633 |
| 2026-02-09 | 21.41 | $15.13 | 382725 |
| 2026-02-06 | 21.23 | $15.00 | 362700 |
| 2026-02-05 | 21.15 | $14.88 | 303420 |
| 2026-02-04 | 21.43 | $14.98 | 249616 |
| 2026-02-03 | 21.51 | $14.79 | 399177 |
| 2026-02-02 | 21.88 | $14.53 | 468049 |
| 2026-01-30 | 22.07 | $14.77 | 406700 |
| 2026-01-29 | 22.28 | $14.99 | 358300 |
| 2026-01-28 | 21.41 | $14.99 | 602035 |
| 2026-01-27 | 20.68 | $14.75 | 159407 |
| 2026-01-26 | 20.32 | $14.59 | 247317 |
| 2026-01-23 | 20.02 | $14.62 | 308300 |
| 2026-01-22 | 19.44 | $14.69 | 396106 |
| 2026-01-21 | 18.93 | $14.63 | 519804 |
| 2026-01-20 | 18.50 | $14.24 | 487208 |
| 2026-01-16 | 18.43 | $14.09 | 224359 |
| 2026-01-15 | 18.72 | $14.15 | 295776 |
| 2026-01-14 | 19.03 | $14.20 | 200754 |
| 2026-01-13 | 18.68 | $14.19 | 313227 |
| 2026-01-12 | 18.39 | $14.03 | 405405 |
| 2026-01-09 | 18.45 | $13.74 | 190600 |
| 2026-01-08 | 19.07 | $13.74 | 366711 |
| 2026-01-07 | 19.84 | $13.38 | 316042 |
| 2026-01-06 | 20.28 | $13.34 | 301618 |
| 2026-01-05 | 20.78 | $13.45 | 335980 |
| 2026-01-02 | 21.31 | $13.51 | 324405 |
| 2025-12-31 | 21.46 | $13.29 | 541413 |
| 2025-12-30 | 21.73 | $13.53 | 348547 |
| 2025-12-29 | 22.35 | $13.43 | 352700 |
| 2025-12-26 | 22.68 | $13.35 | 253945 |
| 2025-12-24 | 22.76 | $13.40 | 166400 |
| 2025-12-23 | 22.89 | $13.58 | 350400 |
| 2025-12-22 | 23.11 | $13.50 | 411400 |
| 2025-12-19 | 23.40 | $13.40 | 830900 |
| 2025-12-18 | 23.70 | $13.61 | 512900 |
| 2025-12-17 | 24.24 | $13.75 | 631400 |
| 2025-12-16 | 24.96 | $13.50 | 600806 |
| 2025-12-15 | 25.71 | $14.10 | 827873 |
| 2025-12-12 | 26.42 | $14.57 | 341553 |
| 2025-12-11 | 26.03 | $14.50 | 563400 |
| 2025-12-10 | 25.61 | $14.60 | 248073 |
| 2025-12-09 | 24.55 | $14.61 | 353617 |
| 2025-12-08 | 23.53 | $14.45 | 258518 |
| 2025-12-05 | 22.46 | $14.73 | 413500 |
| 2025-12-04 | 21.06 | $14.52 | 428064 |
| 2025-12-03 | 19.87 | $14.38 | 534600 |
| 2025-12-02 | 18.87 | $14.03 | 429753 |
| 2025-12-01 | 18.10 | $14.26 | 751200 |
| 2025-11-28 | 17.28 | $14.03 | 94200 |
| 2025-11-26 | 16.91 | $13.97 | 440800 |
| 2025-11-25 | 16.52 | $13.75 | 346427 |
| 2025-11-24 | 16.54 | $13.88 | 318396 |
| 2025-11-21 | 16.04 | $13.95 | 473800 |
| 2025-11-20 | 15.55 | $13.70 | 580502 |
| 2025-11-19 | 15.37 | $13.64 | 367300 |
| 2025-11-18 | 15.45 | $13.69 | 342821 |
| 2025-11-17 | 15.32 | $13.58 | 386734 |
| 2025-11-14 | 15.09 | $13.74 | 383517 |
| 2025-11-13 | 14.81 | $13.66 | 724840 |
| 2025-11-12 | 14.34 | $13.76 | 437700 |
| 2025-11-11 | 13.93 | $13.65 | 1.0M |
| 2025-11-10 | 13.60 | $13.50 | 432637 |
| 2025-11-07 | 13.64 | $13.31 | 440200 |
| 2025-11-06 | 14.10 | $13.15 | 424233 |
| 2025-11-05 | 14.81 | $13.34 | 528035 |
| 2025-11-04 | 14.65 | $13.34 | 485104 |
| 2025-11-03 | 14.51 | $13.10 | 2.4M |
| 2025-10-31 | 14.86 | $13.19 | 212448 |
| 2025-10-30 | 15.02 | $13.18 | 241600 |
| 2025-10-29 | 15.26 | $13.08 | 241227 |
| 2025-10-28 | 15.63 | $13.03 | 277218 |
| 2025-10-27 | 16.02 | $13.13 | 256539 |
| 2025-10-24 | 16.30 | $12.95 | 212768 |
| 2025-10-23 | 16.61 | $13.10 | 254865 |
| 2025-10-22 | 17.02 | $12.85 | 323505 |
| 2025-10-21 | 17.84 | $12.77 | 343344 |
| 2025-10-20 | 18.53 | $12.62 | 420412 |
| 2025-10-17 | 18.87 | $12.56 | 441500 |
| 2025-10-16 | 19.05 | $12.48 | 370012 |
| 2025-10-15 | 19.34 | $12.50 | 257802 |
| 2025-10-14 | 19.65 | $12.42 | 771700 |
| 2025-10-13 | 19.77 | $12.65 | 338940 |
| 2025-10-10 | 20.32 | $12.69 | 612800 |
| 2025-10-09 | 21.10 | $13.16 | 551936 |
| 2025-10-08 | 21.25 | $13.37 | 365300 |
| 2025-10-07 | 20.82 | $13.51 | 241993 |
| 2025-10-06 | 20.30 | $13.52 | 489633 |
| 2025-10-03 | 19.75 | $13.34 | 260291 |
| 2025-10-02 | 19.46 | $13.15 | 220131 |
| 2025-10-01 | 19.21 | $13.26 | 256456 |
| 2025-09-30 | 18.95 | $13.14 | 376314 |
| 2025-09-29 | 18.88 | $13.26 | 439758 |
| 2025-09-26 | 18.44 | $13.37 | 447533 |
| 2025-09-25 | 17.42 | $13.27 | 378200 |
| 2025-09-24 | 16.63 | $13.31 | 727617 |
| 2025-09-23 | 15.71 | $13.21 | 423565 |
| 2025-09-22 | 15.01 | $12.92 | 445910 |
| 2025-09-19 | 14.80 | $12.95 | 705800 |
| 2025-09-18 | 14.59 | $12.96 | 354520 |
| 2025-09-17 | 14.37 | $12.98 | 502234 |
| 2025-09-16 | 14.16 | $12.83 | 443507 |
| 2025-09-15 | 14.22 | $12.59 | 699300 |
| 2025-09-12 | 14.66 | $12.53 | 341100 |
| 2025-09-11 | 15.01 | $12.58 | 464559 |
| 2025-09-10 | 15.45 | $12.32 | 587171 |
| 2025-09-09 | 16.24 | $12.12 | 298150 |
| 2025-09-08 | 16.59 | $11.92 | 901755 |
| 2025-09-05 | 16.35 | $11.95 | 501500 |
| 2025-09-04 | 16.40 | $12.15 | 469956 |
| 2025-09-03 | 16.60 | $12.13 | 522000 |
| 2025-09-02 | 16.53 | $12.20 | 357600 |
| 2025-08-29 | 16.56 | $12.16 | 1.5M |
| 2025-08-28 | 16.71 | $12.21 | 572703 |
| 2025-08-27 | 16.73 | $12.07 | 628600 |
| 2025-08-26 | 16.86 | $12.12 | 564148 |
| 2025-08-25 | 17.00 | $12.30 | 503203 |
| 2025-08-22 | 17.60 | $12.35 | 256233 |
| 2025-08-21 | 18.08 | $12.13 | 313126 |
| 2025-08-20 | 18.06 | $12.05 | 401134 |
| 2025-08-19 | 17.82 | $11.92 | 343000 |
| 2025-08-18 | 17.51 | $11.95 | 565750 |
| 2025-08-15 | 17.24 | $12.28 | 438417 |
| 2025-08-14 | 17.44 | $12.45 | 555438 |
| 2025-08-13 | 18.02 | $12.65 | 532700 |
| 2025-08-12 | 18.63 | $12.36 | 446052 |
| 2025-08-11 | 18.71 | $12.06 | 397563 |
| 2025-08-08 | 18.30 | $12.20 | 474848 |
| 2025-08-07 | 18.15 | $12.25 | 562305 |
| 2025-08-06 | 18.14 | $12.72 | 567649 |
| 2025-08-05 | 19.06 | $12.74 | 505266 |
| 2025-08-04 | 19.80 | $12.60 | 442100 |
| 2025-08-01 | 19.99 | $12.56 | 811954 |
| 2025-07-31 | 20.09 | $12.53 | 528240 |
| 2025-07-30 | 20.29 | $12.52 | 394600 |
| 2025-07-29 | 20.41 | $12.57 | 385630 |
| 2025-07-28 | 20.53 | $12.49 | 402800 |
| 2025-07-25 | 20.55 | $12.36 | 437956 |
| 2025-07-24 | 20.11 | $12.29 | 525410 |
| 2025-07-23 | 19.50 | $12.33 | 577479 |
| 2025-07-22 | 18.86 | $12.11 | 547013 |
| 2025-07-21 | 17.68 | $12.00 | 741400 |
| 2025-07-18 | 16.45 | $12.18 | 1.2M |
| 2025-07-17 | 15.32 | $12.38 | 1.4M |
| 2025-07-16 | 14.45 | $12.87 | 452300 |
| 2025-07-15 | 14.39 | $12.95 | 423581 |
| 2025-07-14 | 14.55 | $13.13 | 1.1M |
| 2025-07-11 | 15.08 | $13.31 | 270034 |
| 2025-07-10 | 15.80 | $13.28 | 258000 |
| 2025-07-09 | 16.49 | $13.27 | 230939 |
| 2025-07-08 | 17.08 | $13.41 | 429300 |
| 2025-07-07 | 17.69 | $13.20 | 515101 |
| 2025-07-03 | 18.42 | $13.17 | 411900 |
| 2025-07-02 | 18.65 | $13.11 | 990025 |
| 2025-07-01 | 18.92 | $13.14 | 332854 |
| 2025-06-30 | 19.15 | $13.08 | 258900 |
| 2025-06-27 | 19.15 | $13.05 | 302100 |
| 2025-06-26 | 19.00 | $12.90 | 706420 |
| 2025-06-25 | 18.35 | $12.78 | 753400 |
| 2025-06-24 | 17.67 | $12.95 | 747600 |
| 2025-06-23 | 16.98 | $12.95 | 615173 |
| 2025-06-20 | 16.45 | $13.21 | 753645 |
| 2025-06-18 | 16.15 | $13.19 | 530226 |
| 2025-06-17 | 15.93 | $13.37 | 609499 |
| 2025-06-16 | 16.15 | $13.48 | 773846 |
| 2025-06-13 | 16.59 | $13.92 | 707274 |
| 2025-06-12 | 17.07 | $13.92 | 155735 |
| 2025-06-11 | 17.90 | $13.87 | 310900 |
| 2025-06-10 | 18.77 | $13.73 | 269568 |
| 2025-06-09 | 19.73 | $13.68 | 180813 |
| 2025-06-06 | 20.34 | $13.67 | 281656 |
| 2025-06-05 | 20.98 | $13.55 | 188000 |
| 2025-06-04 | 21.53 | $13.57 | 245300 |
| 2025-06-03 | 22.15 | $13.76 | 218600 |
| 2025-06-02 | 22.61 | $13.53 | 250700 |
| 2025-05-30 | 22.77 | $13.35 | 290649 |
| 2025-05-29 | 22.63 | $13.54 | 295452 |
| 2025-05-28 | 22.79 | $13.49 | 346800 |
| 2025-05-27 | 22.97 | $13.56 | 274400 |
| 2025-05-23 | 22.79 | $13.49 | 225341 |
| 2025-05-22 | 22.61 | $13.47 | 289353 |
| 2025-05-21 | 22.22 | $13.49 | 327700 |
| 2025-05-20 | 22.01 | $13.63 | 293136 |
| 2025-05-19 | 21.63 | $13.60 | 272580 |
| 2025-05-16 | 21.17 | $13.64 | 411400 |
| 2025-05-15 | 20.86 | $13.75 | 294376 |
| 2025-05-14 | 20.67 | $13.81 | 437900 |
| 2025-05-13 | 20.58 | $13.94 | 347700 |
| 2025-05-12 | 20.61 | $13.90 | 451642 |
| 2025-05-09 | 20.65 | $13.71 | 321923 |
| 2025-05-08 | 19.92 | $13.55 | 387379 |
| 2025-05-07 | 19.09 | $13.63 | 799230 |
| 2025-05-06 | 18.42 | $14.01 | 641514 |
| 2025-05-05 | 17.90 | $14.25 | 289626 |
| 2025-05-02 | 17.96 | $14.54 | 238326 |
| 2025-05-01 | 18.18 | $14.38 | 205356 |
| 2025-04-30 | 18.13 | $14.11 | 408641 |
| 2025-04-29 | 18.03 | $14.42 | 179400 |
| 2025-04-28 | 18.52 | $14.60 | 190100 |
| 2025-04-25 | 19.16 | $14.47 | 114710 |
| 2025-04-24 | 19.58 | $14.41 | 183423 |
| 2025-04-23 | 20.04 | $14.47 | 193400 |
| 2025-04-22 | 20.44 | $14.47 | 205836 |
| 2025-04-21 | 20.87 | $14.32 | 214300 |
| 2025-04-17 | 21.14 | $14.63 | 237405 |
| 2025-04-16 | 21.43 | $14.22 | 369400 |
| 2025-04-15 | 21.04 | $14.03 | 261744 |
| 2025-04-14 | 20.26 | $13.98 | 675625 |
| 2025-04-11 | 19.44 | $14.01 | 508600 |
| 2025-04-10 | 18.50 | $13.69 | 295939 |
| 2025-04-09 | 17.38 | $14.25 | 727057 |
| 2025-04-08 | 16.20 | $13.11 | 705700 |
| 2025-04-07 | 14.02 | $13.52 | 855239 |
| 2025-04-04 | 11.73 | $13.97 | 1.5M |
| 2025-04-03 | 9.96 | $14.91 | 475602 |
| 2025-04-02 | 9.64 | $15.36 | 211661 |
| 2025-04-01 | 10.11 | $15.31 | 121528 |
| 2025-03-31 | 10.45 | $15.27 | 211400 |
| 2025-03-28 | 10.81 | $15.23 | 217936 |
| 2025-03-27 | 11.19 | $15.29 | 256214 |
| 2025-03-26 | 11.77 | $15.35 | 223394 |
| 2025-03-25 | 12.19 | $15.25 | 172900 |
| 2025-03-24 | 12.63 | $15.32 | 223000 |
| 2025-03-21 | 13.03 | $15.27 | 390204 |
| 2025-03-20 | 13.52 | $15.34 | 157600 |
| 2025-03-19 | 13.92 | $15.35 | 599909 |
| 2025-03-18 | 14.34 | $15.18 | 196500 |
| 2025-03-17 | 14.89 | $15.10 | 319145 |
| 2025-03-14 | 15.40 | $15.02 | 298600 |
| 2025-03-13 | 15.72 | $14.85 | 256402 |
| 2025-03-12 | 16.06 | $15.20 | 587101 |
| 2025-03-11 | 16.68 | $14.97 | 517519 |
| 2025-03-10 | 16.70 | $14.63 | 531600 |
| 2025-03-07 | 16.21 | $14.75 | 362800 |
| 2025-03-06 | 16.05 | $14.68 | 391981 |
| 2025-03-05 | 15.44 | $14.62 | 446200 |
| 2025-03-04 | 14.67 | $14.52 | 636814 |
| 2025-03-03 | 13.81 | $14.57 | 602044 |
| 2025-02-28 | 13.07 | $14.96 | 813700 |
| 2025-02-27 | 12.98 | $15.17 | 744860 |
| 2025-02-26 | 12.98 | $15.16 | 964247 |
| 2025-02-25 | 12.84 | $15.11 | 951571 |
| 2025-02-24 | 12.62 | $14.94 | 591532 |
| 2025-02-21 | 12.69 | $14.94 | 445022 |
| 2025-02-20 | 12.75 | $15.21 | 438143 |
| 2025-02-19 | 13.36 | $15.33 | 968901 |
| 2025-02-18 | 14.00 | $14.97 | 459558 |
| 2025-02-14 | 13.83 | $15.13 | 332035 |
| 2025-02-13 | 14.35 | $15.12 | 284400 |
| 2025-02-12 | 14.74 | $15.01 | 240100 |
| 2025-02-11 | 15.19 | $15.17 | 295100 |
| 2025-02-10 | 15.93 | $15.14 | 527000 |
| 2025-02-07 | 16.51 | $14.77 | 252504 |
| 2025-02-06 | 16.58 | $14.76 | 593399 |
| 2025-02-05 | 16.65 | $14.90 | 380100 |
| 2025-02-04 | 17.12 | $14.95 | 603000 |
| 2025-02-03 | 17.62 | $14.67 | 441611 |
| 2025-01-31 | 17.42 | $14.48 | 462459 |
| 2025-01-30 | 17.21 | $14.76 | 178950 |
| 2025-01-29 | 17.55 | $14.76 | 420499 |
| 2025-01-28 | 17.71 | $14.81 | 370799 |
| 2025-01-27 | 18.16 | $14.92 | 405716 |
| 2025-01-24 | 18.92 | $15.24 | 389400 |
| 2025-01-23 | 19.48 | $15.33 | 378900 |
| 2025-01-22 | 19.76 | $15.28 | 188900 |
| 2025-01-21 | 20.05 | $15.50 | 319600 |
| 2025-01-17 | 20.00 | $15.59 | 347327 |
| 2025-01-16 | 19.86 | $15.51 | 237209 |
| 2025-01-15 | 19.86 | $15.39 | 323176 |
| 2025-01-14 | 19.99 | $15.16 | 294700 |
| 2025-01-13 | 20.33 | $15.28 | 454613 |
| 2025-01-10 | 20.68 | $15.01 | 566045 |
| 2025-01-08 | 21.75 | $14.62 | 340900 |
| 2025-01-07 | 21.97 | $14.49 | 479830 |
| 2025-01-06 | 22.48 | $14.56 | 346562 |
| 2025-01-03 | 23.18 | $14.56 | 906926 |
| 2025-01-02 | 23.80 | $14.63 | 1.1M |
| 2024-12-31 | 24.41 | $14.60 | 435100 |
| 2024-12-30 | 24.88 | $14.35 | 778100 |
| 2024-12-27 | 24.74 | $14.15 | 605412 |
| 2024-12-26 | 24.15 | $14.15 | 413209 |
| 2024-12-24 | 23.61 | $14.22 | 226900 |
| 2024-12-23 | 23.08 | $14.11 | 579800 |
| 2024-12-20 | 22.09 | $14.00 | 807835 |
| 2024-12-19 | 21.10 | $13.86 | 586895 |
| 2024-12-18 | 20.05 | $13.93 | 746100 |
| 2024-12-17 | 18.96 | $14.09 | 2.3M |
| 2024-12-16 | 17.70 | $14.18 | 1.2M |
| 2024-12-13 | 16.80 | $14.54 | 747998 |
| 2024-12-12 | 16.35 | $14.61 | 630362 |
| 2024-12-11 | 15.89 | $14.52 | 953451 |
| 2024-12-10 | 15.35 | $14.46 | 881200 |
| 2024-12-09 | 14.84 | $14.73 | 413776 |
| 2024-12-06 | 14.74 | $14.68 | 717603 |
| 2024-12-05 | 14.63 | $15.08 | 234500 |
| 2024-12-04 | 15.31 | $15.13 | 773900 |
| 2024-12-03 | 16.03 | $15.52 | 431328 |
| 2024-12-02 | 15.88 | $15.57 | 329525 |
| 2024-11-29 | 15.86 | $15.52 | 144642 |
| 2024-11-27 | 15.50 | $15.39 | 446670 |
| 2024-11-26 | 15.34 | $15.35 | 541400 |
| 2024-11-25 | 15.03 | $15.38 | 374800 |
| 2024-11-22 | 14.40 | $15.56 | 550500 |
| 2024-11-21 | 13.78 | $15.35 | 634629 |
| 2024-11-20 | 13.45 | $15.15 | 265572 |
| 2024-11-19 | 13.44 | $15.05 | 433147 |
| 2024-11-18 | 13.57 | $15.17 | 313000 |
| 2024-11-15 | 13.17 | $15.22 | 353200 |
| 2024-11-14 | 12.53 | $15.34 | 431116 |
| 2024-11-13 | 11.99 | $15.15 | 383532 |
| 2024-11-12 | 11.59 | $15.06 | 363237 |
| 2024-11-11 | 11.42 | $14.97 | 816449 |
| 2024-11-08 | 11.42 | $14.99 | 741927 |
| 2024-11-07 | 11.14 | $15.42 | 639500 |
| 2024-11-06 | 10.31 | $15.12 | 887906 |
| 2024-11-05 | 9.87 | $14.91 | 602524 |
| 2024-11-04 | 9.75 | $14.94 | 337146 |
| 2024-11-01 | 9.12 | $14.87 | 324615 |
| 2024-10-31 | 9.26 | $14.76 | 162242 |
| 2024-10-30 | 9.14 | $14.74 | 173700 |
| 2024-10-29 | 8.79 | $14.65 | 407500 |
| 2024-10-28 | 8.43 | $14.67 | 543228 |
| 2024-10-25 | 8.05 | $14.92 | 332154 |
| 2024-10-24 | 8.44 | $15.11 | 332900 |
| 2024-10-23 | 8.85 | $14.98 | 341600 |
| 2024-10-22 | 9.00 | $15.01 | 204800 |
| 2024-10-21 | 9.24 | $14.97 | 246905 |
| 2024-10-18 | 9.50 | $14.96 | 299000 |
| 2024-10-17 | 9.88 | $15.09 | 209400 |
| 2024-10-16 | 10.27 | $14.91 | 270573 |
| 2024-10-15 | 10.42 | $14.86 | 354900 |
| 2024-10-14 | 10.57 | $15.07 | 445043 |
| 2024-10-11 | 11.03 | $15.24 | 358925 |
| 2024-10-10 | 11.04 | $15.21 | 186110 |
| 2024-10-09 | 11.12 | $15.17 | 221142 |
| 2024-10-08 | 11.37 | $15.12 | 294243 |
| 2024-10-07 | 11.41 | $15.36 | 617036 |
| 2024-10-04 | 10.93 | $15.35 | 292808 |
| 2024-10-03 | 10.84 | $15.22 | 194028 |
| 2024-10-02 | 11.01 | $15.16 | 155011 |
| 2024-10-01 | 11.40 | $15.14 | 326327 |
| 2024-09-30 | 11.81 | $15.10 | 343600 |
| 2024-09-27 | 12.39 | $15.00 | 254400 |
| 2024-09-26 | 12.83 | $14.81 | 595134 |
| 2024-09-25 | 13.13 | $14.92 | 453756 |
| 2024-09-24 | 13.46 | $14.93 | 262161 |
| 2024-09-23 | 14.13 | $14.99 | 256400 |
| 2024-09-20 | 14.77 | $14.94 | 785127 |
| 2024-09-19 | 15.48 | $15.00 | 263564 |
| 2024-09-18 | 15.91 | $14.95 | 241300 |
| 2024-09-17 | 16.51 | $14.94 | 320700 |
| 2024-09-16 | 17.21 | $14.89 | 266800 |
| 2024-09-13 | 17.99 | $14.64 | 295338 |
| 2024-09-12 | 18.78 | $14.79 | 244000 |
| 2024-09-11 | 19.40 | $14.65 | 396442 |
| 2024-09-10 | 20.03 | $14.59 | 1.2M |
| 2024-09-09 | 20.31 | $14.05 | 558700 |
| 2024-09-06 | 19.60 | $14.10 | 641949 |
| 2024-09-05 | 18.85 | $14.30 | 206148 |
| 2024-09-04 | 18.53 | $14.39 | 355737 |
| 2024-09-03 | 18.33 | $14.63 | 314495 |
| 2024-08-30 | 18.60 | $14.92 | 218200 |
| 2024-08-29 | 19.22 | $15.00 | 332702 |
| 2024-08-28 | 20.00 | $14.80 | 343940 |
| 2024-08-27 | 20.17 | $14.69 | 228811 |
| 2024-08-26 | 20.36 | $14.81 | 223038 |
| 2024-08-23 | 20.87 | $14.80 | 340600 |
| 2024-08-22 | 21.15 | $14.80 | 240151 |
| 2024-08-21 | 21.51 | $14.87 | 327088 |
| 2024-08-20 | 21.85 | $14.66 | 464500 |
| 2024-08-19 | 22.11 | $14.91 | 1.1M |
| 2024-08-16 | 22.65 | $14.79 | 502602 |
| 2024-08-15 | 22.93 | $14.57 | 408600 |
| 2024-08-14 | 22.92 | $14.42 | 378143 |
| 2024-08-13 | 22.46 | $14.38 | 320146 |
| 2024-08-12 | 21.79 | $14.32 | 573300 |
| 2024-08-09 | 20.82 | $14.25 | 456020 |
| 2024-08-08 | 19.84 | $14.71 | 460600 |
| 2024-08-07 | 19.25 | $14.51 | 567184 |
| 2024-08-06 | 18.63 | $14.62 | 789500 |
| 2024-08-05 | 17.72 | $14.20 | 875400 |
| 2024-08-02 | 15.49 | $14.49 | 892837 |
| 2024-08-01 | 13.59 | $14.95 | 706015 |
| 2024-07-31 | 12.19 | $15.04 | 422000 |
| 2024-07-30 | 11.17 | $15.09 | 538700 |
| 2024-07-29 | 10.09 | $15.18 | 339331 |
| 2024-07-26 | 9.16 | $15.38 | 577227 |
| 2024-07-25 | 8.31 | $15.34 | 233034 |
| 2024-07-24 | 7.69 | $15.29 | 571300 |
| 2024-07-23 | 7.05 | $15.48 | 225855 |
| 2024-07-22 | 6.80 | $15.65 | 192300 |
| 2024-07-19 | 6.94 | $15.80 | 220319 |
| 2024-07-18 | 7.18 | $15.74 | 458707 |
| 2024-07-17 | 7.27 | $15.60 | 284246 |
| 2024-07-16 | 7.48 | $15.66 | 293137 |
| 2024-07-15 | 7.58 | $15.63 | 266227 |
| 2024-07-12 | 7.69 | $15.62 | 221600 |
| 2024-07-11 | 7.77 | $15.60 | 210520 |
| 2024-07-10 | 8.01 | $15.59 | 687301 |
| 2024-07-09 | 7.81 | $15.43 | 429600 |
| 2024-07-08 | 7.70 | $15.59 | 232363 |
| 2024-07-05 | 7.66 | $15.62 | 604600 |
| 2024-07-03 | 7.67 | $15.82 | 275947 |
| 2024-07-02 | 7.66 | $15.85 | 452600 |
| 2024-07-01 | 7.82 | $15.80 | 366400 |
| 2024-06-28 | 8.01 | $15.67 | 419874 |
| 2024-06-27 | 8.42 | $15.68 | 295625 |
| 2024-06-26 | 8.47 | $15.63 | 299207 |
| 2024-06-25 | 8.55 | $15.73 | 275739 |
| 2024-06-24 | 8.79 | $15.89 | 322300 |
| 2024-06-21 | 9.04 | $15.61 | 525100 |
| 2024-06-20 | 8.93 | $15.74 | 485631 |
| 2024-06-18 | 8.81 | $15.66 | 137031 |
| 2024-06-17 | 8.90 | $15.61 | 212200 |
| 2024-06-14 | 8.81 | $15.53 | 403700 |
| 2024-06-13 | 8.72 | $15.79 | 307314 |
| 2024-06-12 | 8.98 | $16.19 | 291522 |
| 2024-06-11 | 8.89 | $16.25 | 284112 |
| 2024-06-10 | 8.81 | $16.20 | 362300 |
| 2024-06-07 | 8.73 | $15.89 | 197600 |
| 2024-06-06 | 9.17 | $16.04 | 191028 |
| 2024-06-05 | 9.64 | $15.87 | 205600 |
| 2024-06-04 | 9.82 | $15.79 | 407915 |
| 2024-06-03 | 9.84 | $15.84 | 368145 |
| 2024-05-31 | 10.15 | $16.11 | 1.2M |
| 2024-05-30 | 10.67 | $15.85 | 398112 |
| 2024-05-29 | 10.92 | $15.85 | 318800 |
| 2024-05-28 | 11.18 | $16.12 | 829606 |
| 2024-05-24 | 11.46 | $15.68 | 499300 |
| 2024-05-23 | 11.24 | $15.82 | 358611 |
| 2024-05-22 | 11.35 | $16.07 | 393931 |
| 2024-05-21 | 11.52 | $16.06 | 332800 |
| 2024-05-20 | 12.05 | $16.23 | 313214 |
| 2024-05-17 | 12.66 | $16.23 | 599100 |
| 2024-05-16 | 13.30 | $15.94 | 549211 |
| 2024-05-15 | 13.68 | $15.89 | 490406 |
| 2024-05-14 | 13.83 | $15.71 | 542186 |
| 2024-05-13 | 13.73 | $15.63 | 514412 |
| 2024-05-10 | 13.62 | $16.02 | 353632 |
| 2024-05-09 | 14.05 | $16.31 | 490655 |
| 2024-05-08 | 14.74 | $16.61 | 823784 |
| 2024-05-07 | 14.71 | $16.59 | 1.0M |
| 2024-05-06 | 14.85 | $16.70 | 759200 |
| 2024-05-03 | 14.68 | $16.39 | 639409 |
| 2024-05-02 | 14.93 | $16.20 | 346726 |
| 2024-05-01 | 15.60 | $15.92 | 303700 |
| 2024-04-30 | 16.16 | $15.95 | 405700 |
| 2024-04-29 | 16.98 | $16.22 | 239481 |
| 2024-04-26 | 17.62 | $16.10 | 599100 |
| 2024-04-25 | 18.40 | $16.09 | 382300 |
| 2024-04-24 | 19.34 | $15.84 | 438012 |
| 2024-04-23 | 20.03 | $15.75 | 566200 |
| 2024-04-22 | 20.77 | $15.63 | 592706 |
| 2024-04-19 | 20.96 | $15.52 | 602939 |
| 2024-04-18 | 21.17 | $15.36 | 1.3M |
| 2024-04-17 | 20.70 | $15.72 | 491427 |
| 2024-04-16 | 20.97 | $15.53 | 328012 |
| 2024-04-15 | 21.03 | $15.73 | 354016 |
| 2024-04-12 | 21.49 | $16.06 | 325400 |
| 2024-04-11 | 22.60 | $16.24 | 363440 |
| 2024-04-10 | 23.44 | $16.49 | 298900 |
| 2024-04-09 | 23.60 | $16.64 | 284707 |
| 2024-04-08 | 23.81 | $16.51 | 322763 |
| 2024-04-05 | 23.73 | $16.66 | 282684 |
| 2024-04-04 | 23.45 | $16.59 | 576913 |
| 2024-04-03 | 23.15 | $16.62 | 304465 |
| 2024-04-02 | 22.89 | $16.49 | 898449 |
| 2024-04-01 | 22.85 | $16.09 | 513500 |
| 2024-03-28 | 23.57 | $15.98 | 461945 |
| 2024-03-27 | 24.60 | $15.84 | 220900 |
| 2024-03-26 | 25.69 | $15.70 | 249200 |
| 2024-03-25 | 26.84 | $15.90 | 359247 |
| 2024-03-22 | 28.04 | $15.69 | 208643 |
| 2024-03-21 | 28.72 | $15.72 | 295700 |
| 2024-03-20 | 29.58 | $15.71 | 417549 |
| 2024-03-19 | 30.46 | $15.77 | 510748 |
| 2024-03-18 | 31.39 | $15.64 | 434291 |
| 2024-03-15 | 31.88 | $15.53 | 583000 |
| 2024-03-14 | 32.12 | $15.47 | 341245 |
| 2024-03-13 | 32.13 | $15.31 | 320964 |
| 2024-03-12 | 32.08 | $15.20 | 786625 |
| 2024-03-11 | 32.03 | $15.59 | 300100 |
| 2024-03-08 | 32.31 | $15.58 | 290227 |
| 2024-03-07 | 32.74 | $15.55 | 404989 |
| 2024-03-06 | 33.16 | $15.44 | 309400 |
| 2024-03-05 | 33.22 | $15.39 | 510528 |
| 2024-03-04 | 33.15 | $15.16 | 628848 |
| 2024-03-01 | 32.28 | $15.07 | 650900 |
| 2024-02-29 | 31.49 | $15.23 | 569722 |
| 2024-02-28 | 30.82 | $15.53 | 626300 |
| 2024-02-27 | 30.47 | $15.50 | 595037 |
| 2024-02-26 | 29.99 | $15.47 | 675500 |
| 2024-02-23 | 29.21 | $15.40 | 459619 |
| 2024-02-22 | 28.24 | $15.42 | 586000 |
| 2024-02-21 | 27.21 | $15.22 | 634500 |
| 2024-02-20 | 25.79 | $14.91 | 1.0M |
| 2024-02-16 | 24.24 | $15.21 | 679343 |
| 2024-02-15 | 22.86 | $15.33 | 763645 |
| 2024-02-14 | 21.53 | $15.88 | 597108 |
| 2024-02-13 | 20.67 | $15.79 | 599700 |
| 2024-02-12 | 19.33 | $15.79 | 1.5M |
| 2024-02-09 | 17.91 | $15.98 | 1.2M |
| 2024-02-08 | 17.31 | $16.02 | 582612 |
| 2024-02-07 | 16.77 | $15.95 | 455853 |
| 2024-02-06 | 16.08 | $16.02 | 323179 |
| 2024-02-05 | 15.31 | $15.96 | 924200 |
| 2024-02-02 | 14.51 | $16.18 | 406900 |
| 2024-02-01 | 14.53 | $16.24 | 530432 |
| 2024-01-31 | 14.74 | $16.40 | 329800 |
| 2024-01-30 | 15.22 | $16.54 | 372000 |
| 2024-01-29 | 15.94 | $16.56 | 311538 |
| 2024-01-26 | 16.76 | $16.58 | 472991 |
| 2024-01-25 | 17.58 | $16.49 | 285914 |
| 2024-01-24 | 18.27 | $16.37 | 308200 |
| 2024-01-23 | 18.97 | $16.44 | 306800 |
| 2024-01-22 | 19.61 | $16.27 | 226537 |
| 2024-01-19 | 19.93 | $16.22 | 343832 |
| 2024-01-18 | 20.06 | $16.14 | 223600 |
| 2024-01-17 | 20.07 | $16.13 | 267000 |
| 2024-01-16 | 20.00 | $16.14 | 308343 |
| 2024-01-12 | 20.05 | $16.35 | 214278 |
| 2024-01-11 | 20.39 | $16.16 | 266805 |
| 2024-01-10 | 20.50 | $16.25 | 807000 |
| 2024-01-09 | 20.63 | $16.25 | 358630 |
| 2024-01-08 | 20.64 | $16.22 | 667000 |
| 2024-01-05 | 20.54 | $16.05 | 519319 |
| 2024-01-04 | 20.59 | $16.01 | 508640 |
| 2024-01-03 | 20.65 | $16.13 | 667080 |
| 2024-01-02 | 20.75 | $15.99 | 496873 |
| 2023-12-29 | 20.85 | $15.96 | 664968 |
| 2023-12-28 | 20.34 | $15.84 | 840700 |
| 2023-12-27 | 19.81 | $16.01 | 885904 |
| 2023-12-26 | 19.27 | $15.80 | 1.4M |
| 2023-12-22 | 18.70 | $16.60 | 479100 |
| 2023-12-21 | 19.11 | $16.65 | 494505 |
| 2023-12-20 | 19.40 | $16.60 | 489000 |
| 2023-12-19 | 19.61 | $16.50 | 555717 |
| 2023-12-18 | 19.65 | $16.39 | 307300 |
| 2023-12-15 | 19.66 | $16.22 | 472349 |
| 2023-12-14 | 19.50 | $16.34 | 585112 |
| 2023-12-13 | 19.34 | $16.01 | 636836 |
| 2023-12-12 | 18.07 | $15.99 | 395600 |
| 2023-12-11 | 16.99 | $16.09 | 478711 |
| 2023-12-08 | 15.93 | $16.30 | 417226 |
| 2023-12-07 | 14.85 | $15.98 | 575764 |
| 2023-12-06 | 13.35 | $15.99 | 1.7M |
| 2023-12-05 | 11.77 | $16.34 | 1.3M |
| 2023-12-04 | 10.51 | $16.97 | 577941 |
| 2023-12-01 | 9.89 | $17.40 | 467300 |
| 2023-11-30 | 9.93 | $17.55 | 989400 |
| 2023-11-29 | 10.08 | $17.70 | 215273 |
| 2023-11-28 | 10.53 | $17.62 | 257717 |
| 2023-11-27 | 10.99 | $17.65 | 293200 |
| 2023-11-24 | 11.36 | $17.69 | 238400 |
| 2023-11-22 | 11.74 | $17.50 | 257700 |
| 2023-11-21 | 11.77 | $17.30 | 287800 |
| 2023-11-20 | 11.63 | $17.48 | 376851 |
| 2023-11-17 | 11.73 | $17.48 | 599600 |
| 2023-11-16 | 11.90 | $17.31 | 825251 |
| 2023-11-15 | 11.27 | $17.32 | 299200 |
| 2023-11-14 | 11.12 | $17.35 | 579600 |
| 2023-11-13 | 10.90 | $17.17 | 321500 |
| 2023-11-10 | 9.97 | $16.94 | 666166 |
| 2023-11-09 | 8.99 | $17.03 | 324840 |
| 2023-11-08 | 8.19 | $17.16 | 806909 |
| 2023-11-07 | 7.35 | $17.97 | 840137 |
| 2023-11-06 | 7.68 | $18.24 | 443700 |
| 2023-11-03 | 7.20 | $18.36 | 707526 |
| 2023-11-02 | 6.90 | $18.30 | 608734 |
| 2023-11-01 | 6.82 | $18.09 | 910666 |
| 2023-10-31 | 6.83 | $18.00 | 714137 |
| 2023-10-30 | 6.90 | $17.72 | 312900 |
| 2023-10-27 | 6.76 | $17.80 | 526115 |
| 2023-10-26 | 7.01 | $17.93 | 614885 |
| 2023-10-25 | 7.32 | $17.95 | 619200 |
| 2023-10-24 | 7.64 | $17.69 | 357700 |
| 2023-10-23 | 7.40 | $17.74 | 479300 |
| 2023-10-20 | 7.14 | $17.84 | 320123 |
| 2023-10-19 | 7.52 | $17.95 | 412142 |
| 2023-10-18 | 7.91 | $17.88 | 200211 |
| 2023-10-17 | 8.06 | $17.89 | 292090 |
| 2023-10-16 | 8.10 | $17.88 | 781515 |
| 2023-10-13 | 8.28 | $17.86 | 416900 |
| 2023-10-12 | 8.48 | $17.67 | 537522 |
| 2023-10-11 | 8.48 | $17.59 | 241741 |
| 2023-10-10 | 8.86 | $17.58 | 581730 |
| 2023-10-09 | 9.24 | $17.55 | 482017 |
| 2023-10-06 | 9.58 | $17.45 | 670914 |
| 2023-10-05 | 9.55 | $17.33 | 237751 |
| 2023-10-04 | 9.02 | $17.13 | 488300 |
| 2023-10-03 | 8.47 | $17.37 | 446700 |
| 2023-10-02 | 8.16 | $17.17 | 535100 |
| 2023-09-29 | 7.75 | $17.23 | 424600 |
| 2023-09-28 | 7.62 | $17.32 | 517430 |
| 2023-09-27 | 7.69 | $17.42 | 873400 |
| 2023-09-26 | 7.74 | $17.22 | 514595 |
| 2023-09-25 | 7.78 | $17.50 | 588331 |
| 2023-09-22 | 8.02 | $17.39 | 315937 |
| 2023-09-21 | 8.31 | $17.38 | 365673 |
| 2023-09-20 | 8.68 | $17.31 | 518015 |
| 2023-09-19 | 9.07 | $17.17 | 417052 |
| 2023-09-18 | 9.48 | $17.47 | 226194 |
| 2023-09-15 | 9.67 | $17.34 | 622938 |
| 2023-09-14 | 10.09 | $17.47 | 333356 |
| 2023-09-13 | 10.48 | $17.30 | 478600 |
| 2023-09-12 | 10.89 | $17.70 | 376214 |
| 2023-09-11 | 10.57 | $17.52 | 278136 |
| 2023-09-08 | 10.50 | $17.64 | 380909 |
| 2023-09-07 | 10.20 | $17.54 | 198166 |
| 2023-09-06 | 10.10 | $17.46 | 236400 |
| 2023-09-05 | 9.99 | $17.54 | 320170 |
| 2023-09-01 | 9.56 | $17.62 | 446638 |
| 2023-08-31 | 9.25 | $17.35 | 299509 |
| 2023-08-30 | 9.39 | $17.19 | 257600 |
| 2023-08-29 | 9.71 | $17.14 | 219803 |
| 2023-08-28 | 10.20 | $17.04 | 197573 |
| 2023-08-25 | 10.63 | $16.91 | 350830 |
| 2023-08-24 | 10.76 | $16.71 | 310435 |
| 2023-08-23 | 11.16 | $16.91 | 276700 |
| 2023-08-22 | 11.50 | $16.93 | 344560 |
| 2023-08-21 | 12.06 | $17.14 | 526700 |
| 2023-08-18 | 12.53 | $17.15 | 623964 |
| 2023-08-17 | 13.18 | $17.13 | 275500 |
| 2023-08-16 | 13.81 | $16.96 | 432929 |
| 2023-08-15 | 14.44 | $16.91 | 305565 |
| 2023-08-14 | 14.70 | $17.01 | 422000 |
| 2023-08-11 | 14.98 | $16.83 | 488420 |
| 2023-08-10 | 15.45 | $16.87 | 1.3M |
| 2023-08-09 | 15.93 | $18.14 | 1.5M |
| 2023-08-08 | 15.39 | $17.90 | 640300 |
| 2023-08-07 | 15.16 | $17.84 | 776171 |
| 2023-08-04 | 14.55 | $17.66 | 448677 |
| 2023-08-03 | 14.22 | $17.58 | 410000 |
| 2023-08-02 | 14.04 | $17.24 | 306370 |
| 2023-08-01 | 14.07 | $17.35 | 921302 |
| 2023-07-31 | 14.10 | $17.74 | 526788 |
| 2023-07-28 | 13.00 | $17.33 | 414185 |
| 2023-07-27 | 12.11 | $17.23 | 441682 |
| 2023-07-26 | 11.25 | $17.21 | 437220 |
| 2023-07-25 | 10.63 | $16.92 | 383700 |
| 2023-07-24 | 10.18 | $16.80 | 542805 |
| 2023-07-21 | 9.96 | $16.63 | 352026 |
| 2023-07-20 | 9.89 | $16.71 | 229034 |
| 2023-07-19 | 9.72 | $16.67 | 352063 |
| 2023-07-18 | 9.53 | $16.47 | 244146 |
| 2023-07-17 | 9.80 | $16.27 | 231400 |
| 2023-07-14 | 10.13 | $16.05 | 266413 |
| 2023-07-13 | 10.48 | $16.35 | 282001 |
| 2023-07-12 | 10.71 | $16.20 | 360155 |
| 2023-07-11 | 11.19 | $16.10 | 383700 |
| 2023-07-10 | 11.59 | $15.89 | 391006 |
| 2023-07-07 | 11.44 | $15.75 | 485800 |
| 2023-07-06 | 11.27 | $15.60 | 420429 |
| 2023-07-05 | 10.83 | $15.79 | 291624 |
| 2023-07-03 | 10.76 | $15.84 | 258100 |
| 2023-06-30 | 10.86 | $15.95 | 290800 |
| 2023-06-29 | 10.99 | $15.85 | 418855 |
| 2023-06-28 | 11.13 | $15.98 | 234300 |
| 2023-06-27 | 11.21 | $15.84 | 224801 |
| 2023-06-26 | 11.10 | $15.85 | 373630 |
| 2023-06-23 | 10.99 | $15.68 | 274632 |
| 2023-06-22 | 10.53 | $15.91 | 249432 |
| 2023-06-21 | 10.23 | $16.05 | 291100 |
| 2023-06-20 | 10.03 | $15.92 | 314404 |
| 2023-06-16 | 9.74 | $15.96 | 521400 |
| 2023-06-15 | 9.67 | $15.94 | 229800 |
| 2023-06-14 | 9.53 | $15.82 | 367548 |
| 2023-06-13 | 9.32 | $15.92 | 416200 |
| 2023-06-12 | 9.37 | $15.96 | 417699 |
| 2023-06-09 | 9.43 | $16.08 | 267515 |
| 2023-06-08 | 9.86 | $16.24 | 437972 |
| 2023-06-07 | 10.34 | $16.33 | 438900 |
| 2023-06-06 | 10.56 | $16.24 | 311407 |
| 2023-06-05 | 11.07 | $16.07 | 359666 |
| 2023-06-02 | 11.46 | $16.02 | 298700 |
| 2023-06-01 | 12.03 | $15.67 | 306731 |
| 2023-05-31 | 12.39 | $15.39 | 362028 |
| 2023-05-30 | 12.48 | $15.54 | 462147 |
| 2023-05-26 | 12.66 | $15.86 | 300881 |
| 2023-05-25 | 13.27 | $15.97 | 419600 |
| 2023-05-24 | 13.88 | $16.40 | 329357 |
| 2023-05-23 | 14.21 | $16.34 | 468372 |
| 2023-05-22 | 14.56 | $16.42 | 598054 |
| 2023-05-19 | 14.79 | $16.40 | 912823 |
| 2023-05-18 | 15.04 | $16.38 | 1.1M |
| 2023-05-17 | 15.56 | $16.14 | 2.0M |
| 2023-05-16 | 16.33 | $14.82 | 452308 |
| 2023-05-15 | 15.86 | $15.13 | 611000 |
| 2023-05-12 | 15.57 | $15.15 | 462333 |
| 2023-05-11 | 15.33 | $15.21 | 559130 |
| 2023-05-10 | 14.92 | $15.90 | 549225 |
| 2023-05-09 | 15.02 | $15.96 | 582049 |
| 2023-05-08 | 15.24 | $15.75 | 540442 |
| 2023-05-05 | 15.21 | $15.60 | 488100 |
| 2023-05-04 | 14.76 | $15.07 | 732609 |
| 2023-05-03 | 14.26 | $15.48 | 514533 |
| 2023-05-02 | 14.15 | $15.41 | 1.1M |
| 2023-05-01 | 14.02 | $16.55 | 501200 |
| 2023-04-28 | 14.20 | $16.54 | 426700 |
| 2023-04-27 | 14.59 | $16.26 | 377463 |
| 2023-04-26 | 15.22 | $16.34 | 523500 |
| 2023-04-25 | 15.75 | $16.49 | 426909 |
| 2023-04-24 | 16.10 | $16.75 | 426745 |
| 2023-04-21 | 15.87 | $16.92 | 390840 |
| 2023-04-20 | 15.69 | $16.55 | 306900 |
| 2023-04-19 | 15.94 | $16.63 | 484637 |
| 2023-04-18 | 16.02 | $16.66 | 362536 |
| 2023-04-17 | 15.91 | $16.46 | 450116 |
| 2023-04-14 | 15.76 | $16.57 | 515700 |
| 2023-04-13 | 15.79 | $16.34 | 655800 |
| 2023-04-12 | 16.02 | $15.91 | 344228 |
| 2023-04-11 | 16.58 | $16.03 | 383200 |
| 2023-04-10 | 17.21 | $15.70 | 456846 |
| 2023-04-06 | 18.05 | $15.64 | 292422 |
| 2023-04-05 | 18.84 | $15.70 | 631242 |
| 2023-04-04 | 19.77 | $16.17 | 361701 |
| 2023-04-03 | 20.53 | $16.13 | 557713 |
| 2023-03-31 | 21.23 | $15.69 | 197219 |
| 2023-03-30 | 22.12 | $15.45 | 396235 |
| 2023-03-29 | 23.06 | $15.47 | 394236 |
| 2023-03-28 | 23.88 | $15.29 | 339812 |
| 2023-03-27 | 24.61 | $15.20 | 427245 |
| 2023-03-24 | 25.12 | $14.79 | 469417 |
| 2023-03-23 | 25.14 | $14.59 | 452308 |
| 2023-03-22 | 25.32 | $14.71 | 330134 |
| 2023-03-21 | 25.66 | $15.03 | 260650 |
| 2023-03-20 | 26.05 | $14.58 | 397100 |
| 2023-03-17 | 25.96 | $14.31 | 886105 |
| 2023-03-16 | 25.42 | $14.36 | 500277 |
| 2023-03-15 | 24.85 | $13.99 | 1.3M |
| 2023-03-14 | 23.91 | $14.36 | 486346 |
| 2023-03-13 | 23.45 | $14.26 | 741721 |
| 2023-03-10 | 22.53 | $14.42 | 872100 |
| 2023-03-09 | 21.81 | $14.83 | 611000 |
| 2023-03-08 | 21.51 | $14.99 | 862878 |
| 2023-03-07 | 21.37 | $15.41 | 667029 |
| 2023-03-06 | 21.52 | $15.84 | 566000 |
| 2023-03-03 | 22.21 | $15.87 | 912200 |
| 2023-03-02 | 23.03 | $15.79 | 716998 |
| 2023-03-01 | 23.81 | $15.57 | 940100 |
| 2023-02-28 | 24.29 | $15.55 | 588015 |
| 2023-02-27 | 24.88 | $15.72 | 577700 |
| 2023-02-24 | 25.19 | $15.43 | 559315 |
| 2023-02-23 | 25.16 | $15.42 | 838458 |
| 2023-02-22 | 25.12 | $15.56 | 673355 |
| 2023-02-21 | 25.30 | $15.45 | 969500 |
| 2023-02-17 | 25.36 | $15.49 | 574500 |
| 2023-02-16 | 25.16 | $15.90 | 494500 |
| 2023-02-15 | 25.41 | $16.00 | 1.0M |
| 2023-02-14 | 25.67 | $16.81 | 1.7M |
| 2023-02-13 | 26.61 | $16.52 | 925200 |
| 2023-02-10 | 27.09 | $16.21 | 997860 |
| 2023-02-09 | 27.02 | $15.89 | 789036 |
| 2023-02-08 | 26.81 | $16.00 | 831279 |
| 2023-02-07 | 26.56 | $15.98 | 941800 |
| 2023-02-06 | 26.01 | $15.60 | 907306 |
| 2023-02-03 | 25.44 | $15.83 | 962615 |
| 2023-02-02 | 25.00 | $15.79 | 1.1M |
| 2023-02-01 | 24.53 | $16.02 | 1.4M |
| 2023-01-31 | 24.05 | $16.28 | 552300 |
| 2023-01-30 | 24.04 | $16.19 | 1.1M |
| 2023-01-27 | 24.03 | $16.44 | 537786 |
| 2023-01-26 | 24.19 | $16.48 | 1.2M |
| 2023-01-25 | 24.36 | $16.38 | 769937 |
| 2023-01-24 | 24.54 | $16.68 | 518400 |
| 2023-01-23 | 25.07 | $16.73 | 563706 |
| 2023-01-20 | 25.48 | $16.36 | 654930 |
| 2023-01-19 | 25.37 | $16.31 | 772064 |
| 2023-01-18 | 25.27 | $16.80 | 792958 |
| 2023-01-17 | 25.77 | $17.01 | 956020 |
| 2023-01-13 | 26.44 | $16.76 | 694724 |
| 2023-01-12 | 26.87 | $16.54 | 654412 |
| 2023-01-11 | 27.11 | $15.71 | 696524 |
| 2023-01-10 | 26.58 | $15.95 | 446100 |
| 2023-01-09 | 26.13 | $16.10 | 860800 |
| 2023-01-06 | 25.65 | $15.47 | 1.2M |
| 2023-01-05 | 24.52 | $15.50 | 894662 |
| 2023-01-04 | 23.35 | $15.50 | 1.4M |
| 2023-01-03 | 22.12 | $15.76 | 2.0M |
| 2022-12-30 | 20.96 | $16.87 | 1.1M |
| 2022-12-29 | 20.07 | $16.54 | 1.5M |
| 2022-12-28 | 19.07 | $16.05 | 1.1M |
| 2022-12-27 | 18.04 | $17.06 | 1.3M |
| 2022-12-23 | 17.42 | $16.85 | 1.0M |
| 2022-12-22 | 16.58 | $16.23 | 1.3M |
| 2022-12-21 | 15.66 | $16.96 | 862812 |
| 2022-12-20 | 15.18 | $16.76 | 1.7M |
| 2022-12-19 | 14.36 | $16.32 | 865625 |
| 2022-12-16 | 13.67 | $16.76 | 1.1M |
| 2022-12-15 | 13.18 | $17.12 | 815221 |
| 2022-12-14 | 12.97 | $17.34 | 1.4M |
| 2022-12-13 | 12.83 | $17.44 | 748747 |
| 2022-12-12 | 12.94 | $17.34 | 762356 |
| 2022-12-09 | 12.84 | $16.87 | 514532 |
| 2022-12-08 | 12.73 | $16.85 | 979600 |
| 2022-12-07 | 12.62 | $17.23 | 636721 |
| 2022-12-06 | 12.91 | $17.34 | 616310 |
| 2022-12-05 | 13.28 | $17.74 | 659700 |
| 2022-12-02 | 13.93 | $18.41 | 356600 |
| 2022-12-01 | 13.99 | $18.45 | 724502 |
| 2022-11-30 | 13.89 | $18.75 | 476600 |
| 2022-11-29 | 14.09 | $18.40 | 307113 |
| 2022-11-28 | 14.54 | $18.20 | 473001 |
| 2022-11-25 | 15.17 | $18.45 | 124944 |
| 2022-11-23 | 15.72 | $18.25 | 526207 |
| 2022-11-22 | 16.48 | $18.41 | 794100 |
| 2022-11-21 | 17.25 | $18.09 | 1.1M |
| 2022-11-18 | 17.89 | $17.94 | 647913 |
| 2022-11-17 | 18.40 | $17.95 | 676530 |
| 2022-11-16 | 19.31 | $18.56 | 542900 |
| 2022-11-15 | 19.61 | $18.96 | 481600 |
| 2022-11-14 | 19.91 | $18.69 | 414800 |
| 2022-11-11 | 20.30 | $18.43 | 345700 |
| 2022-11-10 | 20.98 | $18.03 | 703602 |
| 2022-11-09 | 21.80 | $17.63 | 1.2M |
| 2022-11-08 | 22.66 | $19.78 | 915400 |
| 2022-11-07 | 21.19 | $19.77 | 1.0M |
| 2022-11-04 | 19.64 | $19.42 | 1.0M |
| 2022-11-03 | 18.27 | $19.46 | 622939 |
| 2022-11-02 | 17.00 | $19.00 | 607837 |
| 2022-11-01 | 15.74 | $18.77 | 2.4M |
| 2022-10-31 | 14.27 | $18.37 | 872507 |
| 2022-10-28 | 13.40 | $17.88 | 445402 |
| 2022-10-27 | 12.86 | $17.83 | 645464 |
| 2022-10-26 | 12.24 | $17.79 | 915522 |
| 2022-10-25 | 11.57 | $18.01 | 633136 |
| 2022-10-24 | 11.02 | $17.64 | 473543 |
| 2022-10-21 | 10.65 | $17.63 | 562000 |
| 2022-10-20 | 10.33 | $17.64 | 536110 |
| 2022-10-19 | 10.00 | $17.55 | 585650 |
| 2022-10-18 | 9.83 | $17.20 | 833766 |
| 2022-10-17 | 10.09 | $17.00 | 842000 |
| 2022-10-14 | 10.33 | $17.16 | 599024 |
| 2022-10-13 | 10.33 | $17.50 | 750257 |
| 2022-10-12 | 10.36 | $17.10 | 621142 |
| 2022-10-11 | 10.73 | $17.16 | 548866 |
| 2022-10-10 | 11.12 | $17.19 | 421441 |
| 2022-10-07 | 10.94 | $17.36 | 719411 |
| 2022-10-06 | 10.55 | $17.38 | 558600 |
| 2022-10-05 | 10.31 | $17.10 | 715748 |
| 2022-10-04 | 10.24 | $16.75 | 1.5M |
| 2022-10-03 | 10.41 | $16.23 | 770930 |
| 2022-09-30 | 10.76 | $15.65 | 464522 |
| 2022-09-29 | 10.83 | $15.98 | 513648 |
| 2022-09-28 | 10.84 | $16.06 | 667001 |
| 2022-09-27 | 10.85 | $15.54 | 814601 |
| 2022-09-26 | 10.24 | $14.94 | 1.0M |
| 2022-09-23 | 9.43 | $14.85 | 1.8M |
| 2022-09-22 | 8.58 | $15.53 | 431838 |
| 2022-09-21 | 8.60 | $15.84 | 315800 |
| 2022-09-20 | 9.04 | $16.13 | 427200 |
| 2022-09-19 | 9.29 | $15.92 | 315637 |
| 2022-09-16 | 9.17 | $15.70 | 816400 |
| 2022-09-15 | 9.16 | $16.11 | 547400 |
| 2022-09-14 | 9.39 | $16.29 | 611701 |
| 2022-09-13 | 9.52 | $16.11 | 392300 |
| 2022-09-12 | 9.83 | $16.22 | 431716 |
| 2022-09-09 | 9.81 | $16.16 | 899764 |
| 2022-09-08 | 9.94 | $15.67 | 293415 |
| 2022-09-07 | 10.43 | $15.61 | 393600 |
| 2022-09-06 | 10.93 | $15.97 | 436500 |
| 2022-09-02 | 11.37 | $15.81 | 328097 |
| 2022-09-01 | 11.96 | $15.40 | 861519 |
| 2022-08-31 | 12.20 | $15.77 | 404952 |
| 2022-08-30 | 12.56 | $15.66 | 612000 |
| 2022-08-29 | 13.10 | $16.19 | 618337 |
| 2022-08-26 | 13.11 | $16.25 | 880023 |
| 2022-08-25 | 13.34 | $16.23 | 491443 |
| 2022-08-24 | 13.28 | $16.43 | 491700 |
| 2022-08-23 | 12.86 | $16.30 | 685144 |
| 2022-08-22 | 12.42 | $16.12 | 517955 |
| 2022-08-19 | 12.29 | $15.78 | 588140 |
| 2022-08-18 | 12.54 | $15.69 | 529123 |
| 2022-08-17 | 12.88 | $15.16 | 467326 |
| 2022-08-16 | 13.36 | $14.83 | 696700 |
| 2022-08-15 | 13.75 | $14.91 | 588026 |
| 2022-08-12 | 14.01 | $15.12 | 917200 |
| 2022-08-11 | 14.41 | $14.88 | 1.3M |
| 2022-08-10 | 14.43 | $14.84 | 1.3M |
| 2022-08-09 | 14.58 | $14.71 | 710500 |
| 2022-08-08 | 14.83 | $14.70 | 703500 |
| 2022-08-05 | 15.10 | $14.82 | 522213 |
| 2022-08-04 | 15.38 | $14.61 | 581300 |
| 2022-08-03 | 16.01 | $15.02 | 1.1M |
| 2022-08-02 | 16.82 | $15.18 | 503012 |
| 2022-08-01 | 17.46 | $15.07 | 585400 |
| 2022-07-29 | 18.37 | $15.58 | 666973 |
| 2022-07-28 | 18.68 | $15.62 | 530130 |
| 2022-07-27 | 19.20 | $15.34 | 542312 |
| 2022-07-26 | 20.00 | $15.12 | 685700 |
| 2022-07-25 | 21.04 | $14.66 | 570365 |
| 2022-07-22 | 21.75 | $14.21 | 199238 |
| 2022-07-21 | 22.20 | $14.33 | 302120 |
| 2022-07-20 | 22.67 | $14.61 | 327019 |
| 2022-07-19 | 23.47 | $14.45 | 400800 |
| 2022-07-18 | 24.26 | $14.20 | 305516 |
| 2022-07-15 | 24.88 | $13.88 | 293300 |
| 2022-07-14 | 25.08 | $13.45 | 328000 |
| 2022-07-13 | 24.77 | $13.62 | 265014 |
| 2022-07-12 | 24.67 | $13.42 | 364340 |
| 2022-07-11 | 24.41 | $13.82 | 389442 |
| 2022-07-08 | 24.22 | $13.91 | 927400 |
| 2022-07-07 | 24.28 | $13.96 | 393503 |
| 2022-07-06 | 24.25 | $13.23 | 631300 |
| 2022-07-05 | 23.78 | $13.63 | 554632 |
| 2022-07-01 | 23.52 | $14.24 | 531700 |
| 2022-06-30 | 23.53 | $13.69 | 532837 |
| 2022-06-29 | 23.08 | $13.88 | 504900 |
| 2022-06-28 | 22.81 | $14.45 | 563600 |
| 2022-06-27 | 22.79 | $14.14 | 514165 |
| 2022-06-24 | 22.39 | $13.48 | 576809 |
| 2022-06-23 | 21.44 | $13.24 | 1.1M |
| 2022-06-22 | 20.45 | $13.67 | 933508 |
| 2022-06-21 | 19.74 | $14.66 | 585200 |
| 2022-06-17 | 19.30 | $13.97 | 1.3M |
| 2022-06-16 | 18.84 | $14.46 | 1.2M |
| 2022-06-15 | 18.85 | $15.36 | 563404 |
| 2022-06-14 | 19.64 | $15.44 | 1.1M |
| 2022-06-13 | 20.60 | $15.89 | 1.3M |
| 2022-06-10 | 21.50 | $16.68 | 657924 |
| 2022-06-09 | 21.26 | $16.74 | 645564 |
| 2022-06-08 | 20.58 | $17.23 | 1.3M |
| 2022-06-07 | 19.85 | $16.60 | 1.4M |
| 2022-06-06 | 19.60 | $16.63 | 1.7M |
| 2022-06-03 | 19.34 | $16.46 | 3.1M |
| 2022-06-02 | 19.17 | $16.44 | 605604 |
| 2022-06-01 | 18.92 | $16.59 | 444041 |
| 2022-05-31 | 18.67 | $16.12 | 615030 |
| 2022-05-27 | 18.69 | $16.05 | 626400 |
| 2022-05-26 | 19.05 | $15.84 | 746100 |
| 2022-05-25 | 19.56 | $15.52 | 627430 |
| 2022-05-24 | 20.37 | $15.24 | 328850 |
| 2022-05-23 | 21.19 | $15.25 | 606925 |
| 2022-05-20 | 22.09 | $14.98 | 466372 |
| 2022-05-19 | 22.95 | $14.91 | 362084 |
| 2022-05-18 | 24.01 | $15.11 | 374712 |
| 2022-05-17 | 25.15 | $15.40 | 362333 |
| 2022-05-16 | 26.27 | $15.15 | 332338 |
| 2022-05-13 | 27.58 | $14.97 | 399437 |
| 2022-05-12 | 28.77 | $14.72 | 897700 |
| 2022-05-11 | 29.88 | $14.99 | 1.2M |
| 2022-05-10 | 31.12 | $14.83 | 1.0M |
| 2022-05-09 | 32.62 | $14.63 | 1.3M |
| 2022-05-06 | 34.04 | $15.39 | 618012 |
| 2022-05-05 | 34.58 | $15.58 | 610000 |
| 2022-05-04 | 35.16 | $15.80 | 683025 |
| 2022-05-03 | 35.49 | $15.47 | 1.1M |
| 2022-05-02 | 36.01 | $15.86 | 914200 |
| 2022-04-29 | 36.05 | $15.84 | 613500 |
| 2022-04-28 | 35.71 | $16.03 | 618959 |
| 2022-04-27 | 35.54 | $15.72 | 1.1M |
| 2022-04-26 | 35.44 | $15.22 | 1.1M |
| 2022-04-25 | 35.56 | $14.66 | 1.1M |
| 2022-04-22 | 36.52 | $14.83 | 566720 |
| 2022-04-21 | 36.46 | $14.96 | 649934 |
| 2022-04-20 | 36.00 | $15.41 | 514385 |
| 2022-04-19 | 34.87 | $15.30 | 674697 |
| 2022-04-18 | 33.48 | $15.63 | 998853 |
| 2022-04-14 | 31.90 | $15.26 | 546800 |
| 2022-04-13 | 30.44 | $15.21 | 821093 |
| 2022-04-12 | 28.91 | $15.05 | 682046 |
| 2022-04-11 | 27.39 | $15.00 | 840600 |
| 2022-04-08 | 25.89 | $14.95 | 952555 |
| 2022-04-07 | 24.33 | $14.37 | 624300 |
| 2022-04-06 | 23.01 | $14.27 | 538437 |
| 2022-04-05 | 21.68 | $14.13 | 819511 |
| 2022-04-04 | 20.17 | $14.35 | 2.2M |
| 2022-04-01 | 18.75 | $13.58 | 357800 |
| 2022-03-31 | 17.87 | $13.46 | 464635 |
| 2022-03-30 | 16.97 | $13.37 | 332048 |
| 2022-03-29 | 16.06 | $13.54 | 889142 |
| 2022-03-28 | 15.09 | $13.43 | 977838 |
| 2022-03-25 | 14.23 | $13.45 | 1.3M |
| 2022-03-24 | 13.17 | $13.20 | 994767 |
| 2022-03-23 | 12.34 | $12.90 | 389500 |
| 2022-03-22 | 11.66 | $12.67 | 553500 |
| 2022-03-21 | 11.25 | $12.53 | 1.0M |
| 2022-03-18 | 10.98 | $12.07 | 931204 |
| 2022-03-17 | 11.25 | $12.01 | 812406 |
| 2022-03-16 | 11.52 | $11.55 | 652504 |
| 2022-03-15 | 12.08 | $11.59 | 941429 |
| 2022-03-14 | 12.41 | $11.81 | 1.2M |
| 2022-03-11 | 12.91 | $12.44 | 703155 |
| 2022-03-10 | 12.22 | $12.95 | 1.6M |
| 2022-03-09 | 11.70 | $12.47 | 645400 |
| 2022-03-08 | 11.70 | $12.57 | 1.4M |
| 2022-03-07 | 11.62 | $12.50 | 1.1M |
| 2022-03-04 | 11.33 | $12.40 | 603199 |
| 2022-03-03 | 11.54 | $12.37 | 399100 |
| 2022-03-02 | 11.45 | $12.41 | 768363 |
| 2022-03-01 | 11.35 | $12.18 | 646233 |
| 2022-02-28 | 11.33 | $12.03 | 611500 |
| 2022-02-25 | 11.59 | $12.10 | 523500 |
| 2022-02-24 | 12.12 | $11.62 | 912044 |
| 2022-02-23 | 12.50 | $11.45 | 495600 |
| 2022-02-22 | 13.10 | $11.61 | 547500 |
| 2022-02-18 | 13.66 | $11.55 | 166637 |
| 2022-02-17 | 14.29 | $11.65 | 176800 |
| 2022-02-16 | 14.96 | $11.71 | 246953 |
| 2022-02-15 | 15.63 | $11.65 | 314500 |
| 2022-02-14 | 16.40 | $11.83 | 439294 |
| 2022-02-11 | 16.49 | $12.05 | 380803 |
| 2022-02-10 | 16.34 | $11.83 | 386904 |
| 2022-02-09 | 16.30 | $11.96 | 256200 |
| 2022-02-08 | 16.36 | $11.82 | 441300 |
| 2022-02-07 | 16.43 | $11.95 | 229700 |
| 2022-02-04 | 16.28 | $12.05 | 294600 |
| 2022-02-03 | 15.77 | $12.09 | 604910 |
| 2022-02-02 | 15.39 | $11.99 | 406629 |
| 2022-02-01 | 15.23 | $11.81 | 466400 |
| 2022-01-31 | 15.32 | $11.41 | 372600 |
| 2022-01-28 | 15.75 | $11.19 | 174100 |
| 2022-01-27 | 16.54 | $11.18 | 504900 |
| 2022-01-26 | 17.37 | $11.03 | 301500 |
| 2022-01-25 | 18.08 | $11.31 | 226031 |
| 2022-01-24 | 18.82 | $10.99 | 1.1M |
| 2022-01-21 | 19.02 | $10.97 | 448400 |
| 2022-01-20 | 19.84 | $11.17 | 247200 |
| 2022-01-19 | 20.71 | $11.26 | 430500 |
| 2022-01-18 | 21.40 | $11.60 | 416955 |
| 2022-01-14 | 21.56 | $11.71 | 156614 |
| 2022-01-13 | 21.86 | $11.62 | 310000 |
| 2022-01-12 | 22.12 | $11.97 | 532819 |
| 2022-01-11 | 22.24 | $11.67 | 529900 |
| 2022-01-10 | 22.78 | $11.30 | 360067 |
| 2022-01-07 | 23.66 | $11.17 | 487319 |
| 2022-01-06 | 24.88 | $10.80 | 456800 |
| 2022-01-05 | 25.52 | $10.63 | 370900 |
| 2022-01-04 | 26.35 | $10.86 | 236039 |
| 2022-01-03 | 27.42 | $10.69 | 312000 |
| 2021-12-31 | 28.40 | $10.33 | 396600 |
| 2021-12-30 | 28.60 | $10.35 | 178157 |
| 2021-12-29 | 28.85 | $10.52 | 219800 |
| 2021-12-28 | 29.30 | $10.61 | 258400 |
| 2021-12-27 | 29.78 | $10.69 | 221526 |
| 2021-12-23 | 30.18 | $10.43 | 213618 |
| 2021-12-22 | 30.36 | $10.59 | 326832 |
| 2021-12-21 | 30.59 | $10.51 | 309900 |
| 2021-12-20 | 30.63 | $10.10 | 324405 |
| 2021-12-17 | 29.74 | $9.96 | 493500 |
| 2021-12-16 | 28.95 | $10.08 | 362028 |
| 2021-12-15 | 28.30 | $10.06 | 606836 |
| 2021-12-14 | 27.29 | $10.11 | 716300 |
| 2021-12-13 | 26.32 | $10.09 | 599411 |
| 2021-12-10 | 25.35 | $10.41 | 372000 |
| 2021-12-09 | 24.49 | $10.69 | 402200 |
| 2021-12-08 | 23.84 | $10.91 | 176300 |
| 2021-12-07 | 23.58 | $10.95 | 453900 |
| 2021-12-06 | 23.28 | $10.87 | 323900 |
| 2021-12-03 | 22.76 | $10.82 | 351714 |
| 2021-12-02 | 22.21 | $11.00 | 238000 |
| 2021-12-01 | 21.64 | $10.75 | 416539 |
| 2021-11-30 | 21.15 | $11.18 | 695400 |
| 2021-11-29 | 20.84 | $11.44 | 249741 |
| 2021-11-26 | 20.96 | $11.58 | 274700 |
| 2021-11-24 | 20.87 | $11.98 | 229600 |
| 2021-11-23 | 21.50 | $11.90 | 292212 |
| 2021-11-22 | 21.90 | $11.62 | 490721 |
| 2021-11-19 | 21.96 | $11.31 | 453300 |
| 2021-11-18 | 21.83 | $11.72 | 144600 |
| 2021-11-17 | 22.24 | $11.70 | 357700 |
| 2021-11-16 | 22.66 | $12.00 | 743200 |
| 2021-11-15 | 23.47 | $11.84 | 553900 |
| 2021-11-12 | 23.73 | $11.66 | 181100 |
| 2021-11-11 | 24.17 | $11.84 | 385217 |
| 2021-11-10 | 24.75 | $11.65 | 571317 |
| 2021-11-09 | 25.36 | $12.22 | 437810 |
| 2021-11-08 | 26.34 | $12.22 | 245712 |
| 2021-11-05 | 27.17 | $12.16 | 189200 |
| 2021-11-04 | 28.19 | $12.11 | 404800 |
| 2021-11-03 | 29.17 | $12.37 | 265622 |
| 2021-11-02 | 29.84 | $12.40 | 594941 |
| 2021-11-01 | 30.55 | $12.63 | 534695 |
| 2021-10-29 | 30.63 | $12.51 | 242800 |
| 2021-10-28 | 30.95 | $12.50 | 233623 |
| 2021-10-27 | 31.35 | $12.11 | 321426 |
| 2021-10-26 | 31.97 | $12.16 | 176425 |
| 2021-10-25 | 32.37 | $12.27 | 221404 |
| 2021-10-22 | 32.94 | $12.17 | 344949 |
| 2021-10-21 | 33.72 | $11.99 | 379600 |
| 2021-10-20 | 34.46 | $12.29 | 221138 |
| 2021-10-19 | 34.77 | $12.22 | 420247 |
| 2021-10-18 | 35.09 | $12.25 | 463200 |
| 2021-10-15 | 35.33 | $12.25 | 331400 |
| 2021-10-14 | 35.47 | $12.50 | 380100 |
| 2021-10-13 | 35.73 | $12.22 | 210700 |
| 2021-10-12 | 36.31 | $12.25 | 329500 |
| 2021-10-11 | 36.36 | $12.43 | 460049 |
| 2021-10-08 | 36.03 | $12.53 | 223400 |
| 2021-10-07 | 35.63 | $12.46 | 196106 |
| 2021-10-06 | 35.41 | $12.34 | 472121 |
| 2021-10-05 | 35.30 | $12.32 | 316000 |
| 2021-10-04 | 34.90 | $12.35 | 363700 |
| 2021-10-01 | 34.56 | $12.07 | 264132 |
| 2021-09-30 | 34.42 | $12.05 | 767500 |
| 2021-09-29 | 34.28 | $11.75 | 569088 |
| 2021-09-28 | 34.40 | $11.57 | 665728 |
| 2021-09-27 | 34.70 | $11.36 | 861700 |
| 2021-09-24 | 35.14 | $11.22 | 235805 |
| 2021-09-23 | 35.81 | $11.13 | 387900 |
| 2021-09-22 | 36.37 | $11.24 | 341100 |
| 2021-09-21 | 36.97 | $11.00 | 206700 |
| 2021-09-20 | 37.89 | $10.72 | 340862 |
| 2021-09-17 | 38.98 | $11.05 | 1.0M |
| 2021-09-16 | 39.65 | $11.07 | 215749 |
| 2021-09-15 | 40.16 | $11.16 | 672300 |
| 2021-09-14 | 40.57 | $10.97 | 406801 |
| 2021-09-13 | 41.22 | $11.00 | 385711 |
| 2021-09-10 | 41.95 | $10.60 | 322900 |
| 2021-09-09 | 42.97 | $10.54 | 678400 |
| 2021-09-08 | 44.04 | $11.02 | 175000 |
| 2021-09-07 | 43.91 | $10.93 | 300418 |
| 2021-09-03 | 43.78 | $11.03 | 618776 |
| 2021-09-02 | 43.34 | $10.92 | 1.2M |
| 2021-09-01 | 43.08 | $10.29 | 402228 |
| 2021-08-31 | 43.35 | $10.00 | 107004 |
| 2021-08-30 | 43.91 | $9.97 | 114600 |
| 2021-08-27 | 44.37 | $10.03 | 354319 |
| 2021-08-26 | 44.85 | $9.88 | 126700 |
| 2021-08-25 | 45.44 | $9.94 | 243132 |
| 2021-08-24 | 45.95 | $10.04 | 369700 |
| 2021-08-23 | 46.48 | $10.19 | 336324 |
| 2021-08-20 | 47.11 | $10.00 | 261300 |
| 2021-08-19 | 47.93 | $9.83 | 505055 |
| 2021-08-18 | 48.95 | $9.86 | 224300 |
| 2021-08-17 | 49.45 | $9.95 | 279500 |
| 2021-08-16 | 49.81 | $10.00 | 602700 |
| 2021-08-13 | 50.14 | $10.36 | 246500 |
| 2021-08-12 | 49.98 | $10.49 | 210800 |
| 2021-08-11 | 49.65 | $10.75 | 381300 |
| 2021-08-10 | 48.80 | $10.74 | 272503 |
| 2021-08-09 | 47.95 | $10.64 | 215513 |
| 2021-08-06 | 47.08 | $10.63 | 108622 |
| 2021-08-05 | 46.15 | $10.57 | 254600 |
| 2021-08-04 | 45.21 | $10.40 | 374941 |
| 2021-08-03 | 44.22 | $10.67 | 177434 |
| 2021-08-02 | 43.03 | $10.76 | 268479 |
| 2021-07-30 | 41.62 | $10.65 | 205639 |
| 2021-07-29 | 40.15 | $10.83 | 341000 |
| 2021-07-28 | 38.61 | $10.70 | 300116 |
| 2021-07-27 | 36.99 | $10.68 | 533200 |
| 2021-07-26 | 35.22 | $10.56 | 103325 |
| 2021-07-23 | 33.46 | $10.44 | 120933 |
| 2021-07-22 | 31.63 | $10.43 | 114600 |
| 2021-07-21 | 29.71 | $10.47 | 362327 |
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