Is AGF U.S. Market Neutral Anti-Beta Fund (BTAL) a Buy, Sell, or Hold?
Enter your email address below for free access to our AGF U.S. Market Neutral Anti-Beta Fund (BTAL) research center and poll results.
AMEX : BTAL
AGF U.S. Market Neutral Anti-Beta Fund
$11.88 USD
$0.31 (2.68%)
- Volume
- 233.82K
- Average Volume
- 762.28K
- Market Capitalization
- $390.9M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $17.36
- Year Low
- $10.86
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Signal
STRONG_BUY
1% Confidence
Signal Breakdown
↑ 7
Bullish
↓ 1
Bearish
⚪ 0
Neutral
7 Bullish / 1 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
11.44
2026-07-16
Close Price
$11.88
Vol: 486573
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
11.36
Average
18.24
Maximum
21.25
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 11.44 | $11.88 | 486573 |
| 2026-07-15 | 11.41 | $11.57 | 233817 |
| 2026-07-14 | 11.39 | $11.67 | 452929 |
| 2026-07-13 | 11.38 | $11.86 | 301600 |
| 2026-07-10 | 11.36 | $11.63 | 321600 |
| 2026-07-09 | 11.38 | $11.58 | 921300 |
| 2026-07-08 | 11.38 | $11.84 | 789144 |
| 2026-07-07 | 11.37 | $11.74 | 520769 |
| 2026-07-06 | 11.39 | $11.49 | 654800 |
| 2026-07-02 | 11.39 | $11.58 | 858300 |
| 2026-07-01 | 11.39 | $11.34 | 831640 |
| 2026-06-30 | 11.39 | $11.15 | 1.0M |
| 2026-06-29 | 11.42 | $11.21 | 696438 |
| 2026-06-26 | 11.43 | $11.37 | 548500 |
| 2026-06-25 | 11.45 | $11.13 | 689812 |
| 2026-06-24 | 11.48 | $11.25 | 1.0M |
| 2026-06-23 | 11.51 | $11.26 | 819123 |
| 2026-06-22 | 11.55 | $10.92 | 375141 |
| 2026-06-18 | 11.62 | $10.96 | 524132 |
| 2026-06-17 | 11.69 | $11.29 | 453846 |
| 2026-06-16 | 11.76 | $11.27 | 968780 |
| 2026-06-15 | 11.82 | $11.17 | 600600 |
| 2026-06-12 | 11.87 | $11.49 | 638724 |
| 2026-06-11 | 11.89 | $11.50 | 849600 |
| 2026-06-10 | 11.92 | $11.97 | 816600 |
| 2026-06-09 | 11.92 | $11.68 | 870420 |
| 2026-06-08 | 11.93 | $11.70 | 710929 |
| 2026-06-05 | 11.95 | $11.97 | 1.2M |
| 2026-06-04 | 11.96 | $11.51 | 700966 |
| 2026-06-03 | 11.98 | $11.56 | 551000 |
| 2026-06-02 | 12.01 | $11.48 | 457100 |
| 2026-06-01 | 12.05 | $11.65 | 952200 |
| 2026-05-29 | 12.09 | $11.55 | 474718 |
| 2026-05-28 | 12.13 | $11.60 | 946000 |
| 2026-05-27 | 12.19 | $11.78 | 315449 |
| 2026-05-26 | 12.23 | $11.84 | 383900 |
| 2026-05-22 | 12.26 | $12.20 | 496461 |
| 2026-05-21 | 12.27 | $12.24 | 371349 |
| 2026-05-20 | 12.28 | $12.37 | 551900 |
| 2026-05-19 | 12.28 | $12.63 | 1.0M |
| 2026-05-18 | 12.28 | $12.48 | 695740 |
| 2026-05-15 | 12.28 | $12.17 | 784831 |
| 2026-05-14 | 12.30 | $11.99 | 360119 |
| 2026-05-13 | 12.34 | $12.01 | 585100 |
| 2026-05-12 | 12.38 | $12.02 | 708600 |
| 2026-05-11 | 12.42 | $11.87 | 415745 |
| 2026-05-08 | 12.48 | $12.02 | 674635 |
| 2026-05-07 | 12.55 | $12.20 | 404500 |
| 2026-05-06 | 12.61 | $11.84 | 747767 |
| 2026-05-05 | 12.70 | $12.21 | 1.4M |
| 2026-05-04 | 12.78 | $12.37 | 537202 |
| 2026-05-01 | 12.86 | $12.38 | 511600 |
| 2026-04-30 | 12.94 | $12.46 | 791303 |
| 2026-04-29 | 13.01 | $12.72 | 549540 |
| 2026-04-28 | 13.07 | $12.65 | 828255 |
| 2026-04-27 | 13.16 | $12.36 | 324847 |
| 2026-04-24 | 13.24 | $12.35 | 1.7M |
| 2026-04-23 | 13.33 | $12.50 | 678814 |
| 2026-04-22 | 13.39 | $12.39 | 4.3M |
| 2026-04-21 | 13.46 | $12.54 | 561300 |
| 2026-04-20 | 13.52 | $12.47 | 543400 |
| 2026-04-17 | 13.61 | $12.58 | 2.3M |
| 2026-04-16 | 13.67 | $12.85 | 526225 |
| 2026-04-15 | 13.73 | $12.82 | 2.1M |
| 2026-04-14 | 13.79 | $12.84 | 1.5M |
| 2026-04-13 | 13.86 | $13.14 | 778200 |
| 2026-04-10 | 13.93 | $13.27 | 782014 |
| 2026-04-09 | 13.98 | $13.52 | 492702 |
| 2026-04-08 | 14.01 | $13.55 | 962446 |
| 2026-04-07 | 14.04 | $13.92 | 338600 |
| 2026-04-06 | 14.06 | $13.98 | 593400 |
| 2026-04-02 | 14.08 | $13.98 | 644121 |
| 2026-04-01 | 14.09 | $13.81 | 906430 |
| 2026-03-31 | 14.11 | $13.96 | 800500 |
| 2026-03-30 | 14.12 | $14.35 | 555431 |
| 2026-03-27 | 14.11 | $14.06 | 1.6M |
| 2026-03-26 | 14.11 | $14.01 | 2.0M |
| 2026-03-25 | 14.10 | $13.70 | 1.1M |
| 2026-03-24 | 14.09 | $13.76 | 786528 |
| 2026-03-23 | 14.10 | $13.86 | 1.2M |
| 2026-03-20 | 14.10 | $14.15 | 906772 |
| 2026-03-19 | 14.09 | $13.94 | 1.7M |
| 2026-03-18 | 14.09 | $13.98 | 1.1M |
| 2026-03-17 | 14.08 | $14.09 | 735114 |
| 2026-03-16 | 14.08 | $14.22 | 1.2M |
| 2026-03-13 | 14.07 | $14.40 | 1.4M |
| 2026-03-12 | 14.06 | $14.36 | 1.3M |
| 2026-03-11 | 14.04 | $14.03 | 871817 |
| 2026-03-10 | 14.03 | $14.15 | 1.4M |
| 2026-03-09 | 14.02 | $14.31 | 1.8M |
| 2026-03-06 | 14.01 | $14.51 | 1.8M |
| 2026-03-05 | 14.01 | $14.21 | 954731 |
| 2026-03-04 | 14.02 | $14.12 | 1.3M |
| 2026-03-03 | 14.02 | $14.25 | 833100 |
| 2026-03-02 | 14.01 | $14.02 | 1.2M |
| 2026-02-27 | 14.02 | $14.08 | 684108 |
| 2026-02-26 | 14.01 | $13.80 | 741100 |
| 2026-02-25 | 14.02 | $13.62 | 425400 |
| 2026-02-24 | 14.04 | $13.83 | 476807 |
| 2026-02-23 | 14.05 | $14.02 | 1.1M |
| 2026-02-20 | 14.05 | $13.85 | 3.3M |
| 2026-02-19 | 14.05 | $13.89 | 292644 |
| 2026-02-18 | 14.05 | $13.91 | 424000 |
| 2026-02-17 | 14.06 | $14.00 | 1.4M |
| 2026-02-13 | 14.05 | $14.08 | 780414 |
| 2026-02-12 | 14.04 | $14.13 | 599100 |
| 2026-02-11 | 14.04 | $13.92 | 654443 |
| 2026-02-10 | 14.03 | $13.97 | 983333 |
| 2026-02-09 | 14.03 | $13.82 | 781424 |
| 2026-02-06 | 14.03 | $14.10 | 940600 |
| 2026-02-05 | 14.02 | $14.53 | 1.2M |
| 2026-02-04 | 13.98 | $14.41 | 522042 |
| 2026-02-03 | 13.95 | $14.14 | 871500 |
| 2026-02-02 | 13.93 | $14.09 | 563803 |
| 2026-01-30 | 13.93 | $14.22 | 1.5M |
| 2026-01-29 | 13.94 | $13.95 | 477500 |
| 2026-01-28 | 13.96 | $13.92 | 516336 |
| 2026-01-27 | 13.99 | $13.92 | 362700 |
| 2026-01-26 | 14.02 | $14.16 | 347900 |
| 2026-01-23 | 14.04 | $14.06 | 273100 |
| 2026-01-22 | 14.06 | $13.84 | 285341 |
| 2026-01-21 | 14.09 | $13.86 | 562700 |
| 2026-01-20 | 14.13 | $14.06 | 1.4M |
| 2026-01-16 | 14.17 | $13.80 | 562129 |
| 2026-01-15 | 14.23 | $13.92 | 474310 |
| 2026-01-14 | 14.26 | $14.01 | 362700 |
| 2026-01-13 | 14.29 | $13.81 | 210525 |
| 2026-01-12 | 14.33 | $13.92 | 586907 |
| 2026-01-09 | 14.34 | $13.86 | 423502 |
| 2026-01-08 | 14.36 | $13.98 | 354570 |
| 2026-01-07 | 14.38 | $13.73 | 604149 |
| 2026-01-06 | 14.41 | $13.66 | 1.3M |
| 2026-01-05 | 14.46 | $13.90 | 1.0M |
| 2026-01-02 | 14.49 | $14.05 | 776600 |
| 2025-12-31 | 14.52 | $14.39 | 581427 |
| 2025-12-30 | 14.54 | $14.35 | 457237 |
| 2025-12-29 | 14.57 | $14.58 | 1.6M |
| 2025-12-26 | 14.59 | $14.46 | 200500 |
| 2025-12-24 | 14.61 | $14.53 | 166506 |
| 2025-12-23 | 14.64 | $14.52 | 255100 |
| 2025-12-22 | 14.68 | $14.48 | 676000 |
| 2025-12-19 | 14.74 | $14.58 | 643100 |
| 2025-12-18 | 14.80 | $14.77 | 1.3M |
| 2025-12-17 | 14.84 | $15.01 | 531000 |
| 2025-12-16 | 14.87 | $14.63 | 316831 |
| 2025-12-15 | 14.92 | $14.67 | 377100 |
| 2025-12-12 | 14.96 | $14.59 | 531129 |
| 2025-12-11 | 15.01 | $14.13 | 2.1M |
| 2025-12-10 | 15.05 | $14.17 | 724005 |
| 2025-12-09 | 15.10 | $14.37 | 1.3M |
| 2025-12-08 | 15.12 | $14.44 | 2.6M |
| 2025-12-05 | 15.16 | $14.56 | 949824 |
| 2025-12-04 | 15.19 | $14.55 | 291916 |
| 2025-12-03 | 15.20 | $14.61 | 620700 |
| 2025-12-02 | 15.23 | $14.87 | 598600 |
| 2025-12-01 | 15.22 | $14.88 | 2.3M |
| 2025-11-28 | 15.21 | $14.88 | 584300 |
| 2025-11-26 | 15.20 | $14.90 | 759900 |
| 2025-11-25 | 15.18 | $15.16 | 612400 |
| 2025-11-24 | 15.16 | $15.28 | 1.2M |
| 2025-11-21 | 15.14 | $15.74 | 2.0M |
| 2025-11-20 | 15.10 | $15.81 | 1.3M |
| 2025-11-19 | 15.08 | $15.45 | 714000 |
| 2025-11-18 | 15.09 | $15.66 | 662000 |
| 2025-11-17 | 15.08 | $15.69 | 418415 |
| 2025-11-14 | 15.07 | $15.46 | 832221 |
| 2025-11-13 | 15.08 | $15.55 | 483449 |
| 2025-11-12 | 15.07 | $15.06 | 337730 |
| 2025-11-11 | 15.09 | $15.09 | 592107 |
| 2025-11-10 | 15.11 | $14.83 | 1.3M |
| 2025-11-07 | 15.14 | $15.20 | 970400 |
| 2025-11-06 | 15.18 | $15.04 | 457200 |
| 2025-11-05 | 15.20 | $14.90 | 500601 |
| 2025-11-04 | 15.23 | $15.15 | 1.1M |
| 2025-11-03 | 15.25 | $14.60 | 364500 |
| 2025-10-31 | 15.30 | $14.66 | 246311 |
| 2025-10-30 | 15.35 | $14.72 | 2.1M |
| 2025-10-29 | 15.40 | $14.57 | 638300 |
| 2025-10-28 | 15.45 | $14.80 | 912500 |
| 2025-10-27 | 15.51 | $14.81 | 2.5M |
| 2025-10-24 | 15.55 | $15.04 | 559845 |
| 2025-10-23 | 15.59 | $15.31 | 375800 |
| 2025-10-22 | 15.61 | $15.70 | 378421 |
| 2025-10-21 | 15.62 | $15.41 | 997800 |
| 2025-10-20 | 15.62 | $15.51 | 595300 |
| 2025-10-17 | 15.61 | $15.60 | 662110 |
| 2025-10-16 | 15.61 | $15.42 | 2.7M |
| 2025-10-15 | 15.61 | $15.36 | 165500 |
| 2025-10-14 | 15.64 | $15.55 | 224332 |
| 2025-10-13 | 15.64 | $15.52 | 279843 |
| 2025-10-10 | 15.66 | $15.96 | 545866 |
| 2025-10-09 | 15.66 | $15.46 | 344012 |
| 2025-10-08 | 15.68 | $15.41 | 270000 |
| 2025-10-07 | 15.71 | $15.61 | 392700 |
| 2025-10-06 | 15.73 | $15.56 | 739200 |
| 2025-10-03 | 15.77 | $15.65 | 391740 |
| 2025-10-02 | 15.79 | $15.65 | 350162 |
| 2025-10-01 | 15.81 | $15.66 | 582200 |
| 2025-09-30 | 15.85 | $15.92 | 265829 |
| 2025-09-29 | 15.87 | $15.77 | 248203 |
| 2025-09-26 | 15.90 | $15.81 | 525301 |
| 2025-09-25 | 15.91 | $15.73 | 301700 |
| 2025-09-24 | 15.94 | $15.75 | 265500 |
| 2025-09-23 | 15.97 | $15.45 | 554244 |
| 2025-09-22 | 16.02 | $15.39 | 373345 |
| 2025-09-19 | 16.08 | $15.55 | 359400 |
| 2025-09-18 | 16.16 | $15.49 | 2.4M |
| 2025-09-17 | 16.24 | $15.82 | 517716 |
| 2025-09-16 | 16.29 | $15.71 | 337100 |
| 2025-09-15 | 16.33 | $15.80 | 557250 |
| 2025-09-12 | 16.37 | $15.97 | 448600 |
| 2025-09-11 | 16.40 | $15.91 | 385516 |
| 2025-09-10 | 16.42 | $15.90 | 537828 |
| 2025-09-09 | 16.44 | $16.17 | 262600 |
| 2025-09-08 | 16.47 | $16.20 | 288500 |
| 2025-09-05 | 16.49 | $16.09 | 687738 |
| 2025-09-04 | 16.53 | $16.13 | 365200 |
| 2025-09-03 | 16.55 | $16.36 | 145232 |
| 2025-09-02 | 16.56 | $16.43 | 1.2M |
| 2025-08-29 | 16.56 | $16.37 | 617711 |
| 2025-08-28 | 16.58 | $16.00 | 655616 |
| 2025-08-27 | 16.61 | $16.35 | 240700 |
| 2025-08-26 | 16.61 | $16.31 | 305423 |
| 2025-08-25 | 16.62 | $16.51 | 323800 |
| 2025-08-22 | 16.61 | $16.54 | 1.2M |
| 2025-08-21 | 16.61 | $17.11 | 2.3M |
| 2025-08-20 | 16.60 | $17.11 | 715500 |
| 2025-08-19 | 16.57 | $16.92 | 1.7M |
| 2025-08-18 | 16.57 | $16.41 | 303400 |
| 2025-08-15 | 16.59 | $16.67 | 305709 |
| 2025-08-14 | 16.59 | $16.48 | 285000 |
| 2025-08-13 | 16.60 | $16.34 | 290207 |
| 2025-08-12 | 16.63 | $16.24 | 753840 |
| 2025-08-11 | 16.67 | $16.80 | 285114 |
| 2025-08-08 | 16.68 | $16.65 | 519822 |
| 2025-08-07 | 16.71 | $16.78 | 394933 |
| 2025-08-06 | 16.72 | $16.59 | 340458 |
| 2025-08-05 | 16.75 | $16.53 | 373300 |
| 2025-08-04 | 16.78 | $16.47 | 857900 |
| 2025-08-01 | 16.84 | $16.85 | 1.2M |
| 2025-07-31 | 16.87 | $16.47 | 550507 |
| 2025-07-30 | 16.92 | $16.44 | 200200 |
| 2025-07-29 | 17.00 | $16.43 | 649314 |
| 2025-07-28 | 17.06 | $16.41 | 544329 |
| 2025-07-25 | 17.12 | $16.54 | 275994 |
| 2025-07-24 | 17.18 | $16.77 | 248825 |
| 2025-07-23 | 17.24 | $16.62 | 528306 |
| 2025-07-22 | 17.31 | $16.96 | 316821 |
| 2025-07-21 | 17.37 | $16.66 | 388900 |
| 2025-07-18 | 17.46 | $16.68 | 1.3M |
| 2025-07-17 | 17.54 | $16.70 | 263533 |
| 2025-07-16 | 17.63 | $17.02 | 185300 |
| 2025-07-15 | 17.70 | $17.12 | 211055 |
| 2025-07-14 | 17.78 | $17.00 | 342606 |
| 2025-07-11 | 17.86 | $17.09 | 260001 |
| 2025-07-10 | 17.92 | $16.98 | 243845 |
| 2025-07-09 | 18.00 | $17.16 | 560878 |
| 2025-07-08 | 18.07 | $17.32 | 612649 |
| 2025-07-07 | 18.13 | $17.52 | 626737 |
| 2025-07-03 | 18.19 | $17.46 | 688521 |
| 2025-07-02 | 18.26 | $17.56 | 491200 |
| 2025-07-01 | 18.32 | $17.94 | 814507 |
| 2025-06-30 | 18.37 | $17.70 | 954900 |
| 2025-06-27 | 18.45 | $17.61 | 671200 |
| 2025-06-26 | 18.52 | $17.72 | 333400 |
| 2025-06-25 | 18.59 | $17.94 | 3.1M |
| 2025-06-24 | 18.65 | $18.00 | 590600 |
| 2025-06-23 | 18.72 | $18.31 | 467700 |
| 2025-06-20 | 18.77 | $18.31 | 286400 |
| 2025-06-18 | 18.83 | $18.24 | 480600 |
| 2025-06-17 | 18.87 | $18.52 | 331747 |
| 2025-06-16 | 18.90 | $18.43 | 403300 |
| 2025-06-13 | 18.93 | $18.83 | 803300 |
| 2025-06-12 | 18.94 | $18.58 | 209111 |
| 2025-06-11 | 18.94 | $18.32 | 436810 |
| 2025-06-10 | 18.95 | $18.50 | 978206 |
| 2025-06-09 | 18.97 | $18.49 | 994000 |
| 2025-06-06 | 19.03 | $18.57 | 330700 |
| 2025-06-05 | 19.09 | $18.83 | 469100 |
| 2025-06-04 | 19.15 | $18.72 | 291131 |
| 2025-06-03 | 19.21 | $18.83 | 543716 |
| 2025-06-02 | 19.26 | $19.01 | 603677 |
| 2025-05-30 | 19.29 | $19.25 | 289000 |
| 2025-05-29 | 19.33 | $19.02 | 556900 |
| 2025-05-28 | 19.39 | $19.16 | 194226 |
| 2025-05-27 | 19.44 | $19.07 | 710537 |
| 2025-05-23 | 19.48 | $19.35 | 345211 |
| 2025-05-22 | 19.52 | $19.36 | 3.3M |
| 2025-05-21 | 19.55 | $19.44 | 2.3M |
| 2025-05-20 | 19.61 | $19.19 | 866929 |
| 2025-05-19 | 19.70 | $19.09 | 476700 |
| 2025-05-16 | 19.81 | $19.00 | 420500 |
| 2025-05-15 | 19.90 | $18.95 | 1.4M |
| 2025-05-14 | 20.00 | $18.58 | 672955 |
| 2025-05-13 | 20.12 | $18.62 | 917400 |
| 2025-05-12 | 20.23 | $18.94 | 840400 |
| 2025-05-09 | 20.34 | $19.61 | 431613 |
| 2025-05-08 | 20.40 | $19.75 | 655375 |
| 2025-05-07 | 20.41 | $20.00 | 291900 |
| 2025-05-06 | 20.47 | $19.98 | 741500 |
| 2025-05-05 | 20.51 | $19.78 | 773600 |
| 2025-05-02 | 20.58 | $19.73 | 2.0M |
| 2025-05-01 | 20.67 | $19.94 | 3.7M |
| 2025-04-30 | 20.69 | $20.26 | 744443 |
| 2025-04-29 | 20.71 | $20.09 | 577912 |
| 2025-04-28 | 20.75 | $19.98 | 795536 |
| 2025-04-25 | 20.79 | $20.04 | 816700 |
| 2025-04-24 | 20.80 | $20.12 | 1.2M |
| 2025-04-23 | 20.80 | $20.60 | 2.2M |
| 2025-04-22 | 20.74 | $21.02 | 882210 |
| 2025-04-21 | 20.67 | $21.12 | 792744 |
| 2025-04-17 | 20.61 | $20.83 | 591405 |
| 2025-04-16 | 20.58 | $21.07 | 1.5M |
| 2025-04-15 | 20.53 | $20.85 | 582834 |
| 2025-04-14 | 20.50 | $20.98 | 573359 |
| 2025-04-11 | 20.46 | $20.96 | 1.8M |
| 2025-04-10 | 20.43 | $20.83 | 1.3M |
| 2025-04-09 | 20.41 | $20.06 | 2.0M |
| 2025-04-08 | 20.42 | $21.06 | 1.6M |
| 2025-04-07 | 20.40 | $20.79 | 2.1M |
| 2025-04-04 | 20.40 | $21.34 | 2.0M |
| 2025-04-03 | 20.36 | $21.46 | 2.5M |
| 2025-04-02 | 20.30 | $20.33 | 1.2M |
| 2025-04-01 | 20.27 | $20.76 | 847933 |
| 2025-03-31 | 20.24 | $20.84 | 939834 |
| 2025-03-28 | 20.19 | $20.64 | 598800 |
| 2025-03-27 | 20.14 | $20.33 | 618900 |
| 2025-03-26 | 20.08 | $20.06 | 511903 |
| 2025-03-25 | 20.03 | $19.52 | 800300 |
| 2025-03-24 | 20.02 | $19.50 | 1.1M |
| 2025-03-21 | 19.99 | $20.05 | 341200 |
| 2025-03-20 | 19.91 | $20.08 | 565729 |
| 2025-03-19 | 19.82 | $20.06 | 715214 |
| 2025-03-18 | 19.71 | $20.41 | 367602 |
| 2025-03-17 | 19.58 | $20.19 | 558221 |
| 2025-03-14 | 19.46 | $20.20 | 1.4M |
| 2025-03-13 | 19.35 | $20.54 | 2.4M |
| 2025-03-12 | 19.24 | $20.20 | 954100 |
| 2025-03-11 | 19.14 | $20.70 | 908800 |
| 2025-03-10 | 19.00 | $20.85 | 660121 |
| 2025-03-07 | 18.88 | $20.45 | 767700 |
| 2025-03-06 | 18.76 | $20.19 | 795500 |
| 2025-03-05 | 18.67 | $19.88 | 673000 |
| 2025-03-04 | 18.59 | $20.12 | 1.2M |
| 2025-03-03 | 18.51 | $19.86 | 929995 |
| 2025-02-28 | 18.42 | $19.52 | 571600 |
| 2025-02-27 | 18.35 | $19.27 | 453703 |
| 2025-02-26 | 18.31 | $18.96 | 668200 |
| 2025-02-25 | 18.28 | $19.32 | 983531 |
| 2025-02-24 | 18.25 | $18.86 | 367700 |
| 2025-02-21 | 18.19 | $18.56 | 642724 |
| 2025-02-20 | 18.15 | $18.26 | 603600 |
| 2025-02-19 | 18.12 | $17.86 | 178722 |
| 2025-02-18 | 18.12 | $17.81 | 667600 |
| 2025-02-14 | 18.12 | $17.85 | 239400 |
| 2025-02-13 | 18.13 | $18.02 | 257200 |
| 2025-02-12 | 18.13 | $18.17 | 406900 |
| 2025-02-11 | 18.15 | $18.30 | 164630 |
| 2025-02-10 | 18.15 | $17.95 | 950600 |
| 2025-02-07 | 18.17 | $18.31 | 250826 |
| 2025-02-06 | 18.16 | $18.12 | 158742 |
| 2025-02-05 | 18.16 | $18.33 | 751400 |
| 2025-02-04 | 18.14 | $18.38 | 316400 |
| 2025-02-03 | 18.14 | $18.50 | 338810 |
| 2025-01-31 | 18.13 | $18.13 | 648113 |
| 2025-01-30 | 18.15 | $18.09 | 299947 |
| 2025-01-29 | 18.17 | $18.34 | 416000 |
| 2025-01-28 | 18.21 | $18.43 | 2.7M |
| 2025-01-27 | 18.23 | $18.65 | 2.5M |
| 2025-01-24 | 18.24 | $17.78 | 1.7M |
| 2025-01-23 | 18.30 | $17.67 | 170708 |
| 2025-01-22 | 18.37 | $17.71 | 332831 |
| 2025-01-21 | 18.45 | $17.79 | 550506 |
| 2025-01-17 | 18.51 | $17.93 | 213536 |
| 2025-01-16 | 18.55 | $18.00 | 182900 |
| 2025-01-15 | 18.57 | $18.08 | 422045 |
| 2025-01-14 | 18.61 | $18.41 | 136500 |
| 2025-01-13 | 18.62 | $18.39 | 843119 |
| 2025-01-10 | 18.62 | $18.35 | 314100 |
| 2025-01-08 | 18.64 | $18.17 | 252510 |
| 2025-01-07 | 18.66 | $18.15 | 170227 |
| 2025-01-06 | 18.67 | $17.88 | 1.1M |
| 2025-01-03 | 18.71 | $18.30 | 298100 |
| 2025-01-02 | 18.73 | $18.41 | 711600 |
| 2024-12-31 | 18.74 | $18.48 | 334900 |
| 2024-12-30 | 18.75 | $18.53 | 268302 |
| 2024-12-27 | 18.76 | $19.12 | 753900 |
| 2024-12-26 | 18.75 | $18.85 | 243330 |
| 2024-12-24 | 18.75 | $18.88 | 178000 |
| 2024-12-23 | 18.74 | $18.98 | 224400 |
| 2024-12-20 | 18.74 | $19.07 | 1.5M |
| 2024-12-19 | 18.75 | $19.24 | 646314 |
| 2024-12-18 | 18.75 | $19.02 | 495747 |
| 2024-12-17 | 18.76 | $18.70 | 358148 |
| 2024-12-16 | 18.80 | $18.47 | 230812 |
| 2024-12-13 | 18.85 | $18.73 | 147300 |
| 2024-12-12 | 18.87 | $18.63 | 218000 |
| 2024-12-11 | 18.91 | $18.49 | 371766 |
| 2024-12-10 | 18.95 | $18.72 | 282301 |
| 2024-12-09 | 18.98 | $18.47 | 294600 |
| 2024-12-06 | 19.01 | $18.50 | 195605 |
| 2024-12-05 | 19.06 | $18.67 | 301000 |
| 2024-12-04 | 19.09 | $18.58 | 375400 |
| 2024-12-03 | 19.14 | $18.65 | 360000 |
| 2024-12-02 | 19.18 | $18.62 | 359900 |
| 2024-11-29 | 19.24 | $18.86 | 117137 |
| 2024-11-27 | 19.29 | $18.95 | 159447 |
| 2024-11-26 | 19.32 | $18.82 | 317828 |
| 2024-11-25 | 19.36 | $18.64 | 419843 |
| 2024-11-22 | 19.40 | $19.01 | 231834 |
| 2024-11-21 | 19.43 | $19.20 | 132500 |
| 2024-11-20 | 19.46 | $19.32 | 216400 |
| 2024-11-19 | 19.49 | $19.23 | 382037 |
| 2024-11-18 | 19.51 | $19.34 | 383300 |
| 2024-11-15 | 19.53 | $19.50 | 362800 |
| 2024-11-14 | 19.53 | $19.28 | 155500 |
| 2024-11-13 | 19.55 | $19.32 | 176419 |
| 2024-11-12 | 19.55 | $19.40 | 629700 |
| 2024-11-11 | 19.56 | $19.14 | 472700 |
| 2024-11-08 | 19.59 | $19.26 | 294915 |
| 2024-11-07 | 19.60 | $19.39 | 695648 |
| 2024-11-06 | 19.61 | $19.31 | 975100 |
| 2024-11-05 | 19.63 | $19.46 | 236100 |
| 2024-11-04 | 19.64 | $19.64 | 160109 |
| 2024-11-01 | 19.64 | $19.77 | 193500 |
| 2024-10-31 | 19.65 | $19.84 | 373147 |
| 2024-10-30 | 19.65 | $19.58 | 203900 |
| 2024-10-29 | 19.67 | $19.59 | 374809 |
| 2024-10-28 | 19.69 | $19.40 | 385229 |
| 2024-10-25 | 19.70 | $19.71 | 227534 |
| 2024-10-24 | 19.69 | $19.72 | 443548 |
| 2024-10-23 | 19.68 | $19.92 | 285142 |
| 2024-10-22 | 19.67 | $19.71 | 139600 |
| 2024-10-21 | 19.67 | $19.68 | 207200 |
| 2024-10-18 | 19.67 | $19.49 | 115800 |
| 2024-10-17 | 19.67 | $19.60 | 137048 |
| 2024-10-16 | 19.67 | $19.45 | 122602 |
| 2024-10-15 | 19.69 | $19.59 | 297809 |
| 2024-10-14 | 19.71 | $19.59 | 304000 |
| 2024-10-11 | 19.74 | $19.50 | 393700 |
| 2024-10-10 | 19.78 | $19.66 | 116825 |
| 2024-10-09 | 19.82 | $19.77 | 519200 |
| 2024-10-08 | 19.85 | $19.65 | 328000 |
| 2024-10-07 | 19.91 | $19.64 | 419529 |
| 2024-10-04 | 19.97 | $19.89 | 365673 |
| 2024-10-03 | 20.01 | $19.95 | 395900 |
| 2024-10-02 | 20.05 | $19.85 | 631349 |
| 2024-10-01 | 20.08 | $19.96 | 778200 |
| 2024-09-30 | 20.11 | $19.60 | 706318 |
| 2024-09-27 | 20.14 | $19.55 | 170600 |
| 2024-09-26 | 20.17 | $19.60 | 872800 |
| 2024-09-25 | 20.20 | $19.74 | 668200 |
| 2024-09-24 | 20.21 | $19.63 | 1.6M |
| 2024-09-23 | 20.22 | $19.63 | 1.1M |
| 2024-09-20 | 20.22 | $19.56 | 228300 |
| 2024-09-19 | 20.25 | $19.52 | 1.2M |
| 2024-09-18 | 20.29 | $19.92 | 731716 |
| 2024-09-17 | 20.29 | $20.00 | 787913 |
| 2024-09-16 | 20.29 | $20.20 | 1.0M |
| 2024-09-13 | 20.29 | $20.26 | 1.4M |
| 2024-09-12 | 20.28 | $20.39 | 864800 |
| 2024-09-11 | 20.29 | $20.46 | 915000 |
| 2024-09-10 | 20.28 | $20.82 | 957109 |
| 2024-09-09 | 20.27 | $20.89 | 2.0M |
| 2024-09-06 | 20.25 | $20.69 | 773100 |
| 2024-09-05 | 20.25 | $20.65 | 2.4M |
| 2024-09-04 | 20.26 | $20.57 | 222821 |
| 2024-09-03 | 20.27 | $20.55 | 829633 |
| 2024-08-30 | 20.27 | $20.18 | 212100 |
| 2024-08-29 | 20.29 | $20.09 | 1.9M |
| 2024-08-28 | 20.28 | $20.20 | 261800 |
| 2024-08-27 | 20.23 | $19.96 | 229204 |
| 2024-08-26 | 20.22 | $19.84 | 398017 |
| 2024-08-23 | 20.20 | $19.74 | 385800 |
| 2024-08-22 | 20.18 | $20.12 | 539707 |
| 2024-08-21 | 20.15 | $20.18 | 171635 |
| 2024-08-20 | 20.11 | $20.02 | 252634 |
| 2024-08-19 | 20.07 | $20.00 | 255306 |
| 2024-08-16 | 20.03 | $20.16 | 309400 |
| 2024-08-15 | 19.99 | $20.08 | 1.1M |
| 2024-08-14 | 19.95 | $20.52 | 581937 |
| 2024-08-13 | 19.88 | $20.31 | 550109 |
| 2024-08-12 | 19.80 | $20.56 | 533600 |
| 2024-08-09 | 19.72 | $20.62 | 332226 |
| 2024-08-08 | 19.63 | $20.64 | 2.6M |
| 2024-08-07 | 19.55 | $20.92 | 342046 |
| 2024-08-06 | 19.48 | $20.65 | 481001 |
| 2024-08-05 | 19.42 | $20.61 | 681300 |
| 2024-08-02 | 19.36 | $20.48 | 721400 |
| 2024-08-01 | 19.30 | $19.90 | 480600 |
| 2024-07-31 | 19.29 | $19.37 | 572000 |
| 2024-07-30 | 19.30 | $19.64 | 128100 |
| 2024-07-29 | 19.31 | $19.44 | 125600 |
| 2024-07-26 | 19.32 | $19.40 | 346200 |
| 2024-07-25 | 19.33 | $19.41 | 184801 |
| 2024-07-24 | 19.34 | $19.55 | 253548 |
| 2024-07-23 | 19.35 | $19.10 | 378201 |
| 2024-07-22 | 19.38 | $19.15 | 225049 |
| 2024-07-19 | 19.41 | $19.41 | 122200 |
| 2024-07-18 | 19.41 | $19.29 | 262800 |
| 2024-07-17 | 19.42 | $19.19 | 348344 |
| 2024-07-16 | 19.43 | $18.74 | 150921 |
| 2024-07-15 | 19.45 | $18.90 | 205800 |
| 2024-07-12 | 19.46 | $18.89 | 135100 |
| 2024-07-11 | 19.47 | $19.04 | 226436 |
| 2024-07-10 | 19.48 | $19.41 | 264500 |
| 2024-07-09 | 19.47 | $19.41 | 176411 |
| 2024-07-08 | 19.47 | $19.40 | 202600 |
| 2024-07-05 | 19.45 | $19.43 | 176600 |
| 2024-07-03 | 19.44 | $19.57 | 568000 |
| 2024-07-02 | 19.43 | $19.68 | 148502 |
| 2024-07-01 | 19.41 | $19.74 | 134303 |
| 2024-06-28 | 19.39 | $19.62 | 328432 |
| 2024-06-27 | 19.36 | $19.58 | 206709 |
| 2024-06-26 | 19.34 | $19.68 | 151600 |
| 2024-06-25 | 19.31 | $19.74 | 129700 |
| 2024-06-24 | 19.28 | $19.71 | 348235 |
| 2024-06-21 | 19.25 | $19.70 | 442800 |
| 2024-06-20 | 19.21 | $19.57 | 698700 |
| 2024-06-18 | 19.18 | $19.36 | 636300 |
| 2024-06-17 | 19.15 | $19.35 | 682004 |
| 2024-06-14 | 19.12 | $19.26 | 671927 |
| 2024-06-13 | 19.10 | $19.04 | 402900 |
| 2024-06-12 | 19.08 | $19.05 | 452300 |
| 2024-06-11 | 19.06 | $19.25 | 213925 |
| 2024-06-10 | 19.04 | $19.32 | 143523 |
| 2024-06-07 | 19.03 | $19.31 | 219500 |
| 2024-06-06 | 19.00 | $19.11 | 153748 |
| 2024-06-05 | 19.00 | $19.22 | 241700 |
| 2024-06-04 | 18.98 | $19.35 | 426700 |
| 2024-06-03 | 18.94 | $19.21 | 265200 |
| 2024-05-31 | 18.92 | $19.27 | 195006 |
| 2024-05-30 | 18.90 | $19.20 | 122000 |
| 2024-05-29 | 18.89 | $19.09 | 186400 |
| 2024-05-28 | 18.89 | $19.07 | 258442 |
| 2024-05-24 | 18.87 | $19.17 | 215800 |
| 2024-05-23 | 18.85 | $19.12 | 95748 |
| 2024-05-22 | 18.85 | $18.95 | 80200 |
| 2024-05-21 | 18.85 | $18.95 | 145300 |
| 2024-05-20 | 18.85 | $18.72 | 296413 |
| 2024-05-17 | 18.87 | $18.81 | 147000 |
| 2024-05-16 | 18.89 | $18.77 | 1.9M |
| 2024-05-15 | 18.91 | $18.56 | 275500 |
| 2024-05-14 | 18.93 | $18.69 | 219238 |
| 2024-05-13 | 18.94 | $18.89 | 113800 |
| 2024-05-10 | 18.93 | $19.05 | 200645 |
| 2024-05-09 | 18.90 | $18.88 | 136600 |
| 2024-05-08 | 18.86 | $19.00 | 249645 |
| 2024-05-07 | 18.83 | $18.79 | 67814 |
| 2024-05-06 | 18.79 | $18.60 | 196420 |
| 2024-05-03 | 18.77 | $18.78 | 196200 |
| 2024-05-02 | 18.76 | $18.82 | 199504 |
| 2024-05-01 | 18.74 | $19.07 | 439811 |
| 2024-04-30 | 18.70 | $19.02 | 204212 |
| 2024-04-29 | 18.66 | $18.78 | 149147 |
| 2024-04-26 | 18.64 | $18.76 | 184600 |
| 2024-04-25 | 18.60 | $19.03 | 261700 |
| 2024-04-24 | 18.55 | $18.93 | 164600 |
| 2024-04-23 | 18.51 | $18.97 | 183722 |
| 2024-04-22 | 18.47 | $19.14 | 476500 |
| 2024-04-19 | 18.42 | $19.26 | 173100 |
| 2024-04-18 | 18.35 | $19.13 | 2.0M |
| 2024-04-17 | 18.31 | $19.01 | 180200 |
| 2024-04-16 | 18.29 | $18.89 | 160139 |
| 2024-04-15 | 18.27 | $18.76 | 360805 |
| 2024-04-12 | 18.26 | $18.38 | 131115 |
| 2024-04-11 | 18.26 | $18.12 | 212700 |
| 2024-04-10 | 18.27 | $18.27 | 273105 |
| 2024-04-09 | 18.27 | $18.03 | 302000 |
| 2024-04-08 | 18.27 | $18.24 | 247100 |
| 2024-04-05 | 18.26 | $18.54 | 498646 |
| 2024-04-04 | 18.24 | $18.37 | 292400 |
| 2024-04-03 | 18.23 | $18.30 | 1.5M |
| 2024-04-02 | 18.22 | $18.36 | 266021 |
| 2024-04-01 | 18.21 | $18.21 | 237826 |
| 2024-03-28 | 18.20 | $18.02 | 300900 |
| 2024-03-27 | 18.21 | $18.12 | 84623 |
| 2024-03-26 | 18.21 | $18.12 | 97900 |
| 2024-03-25 | 18.22 | $18.08 | 252600 |
| 2024-03-22 | 18.24 | $18.11 | 121900 |
| 2024-03-21 | 18.26 | $17.99 | 847449 |
| 2024-03-20 | 18.28 | $18.21 | 257700 |
| 2024-03-19 | 18.30 | $18.62 | 283742 |
| 2024-03-18 | 18.28 | $18.51 | 107900 |
| 2024-03-15 | 18.26 | $18.59 | 210318 |
| 2024-03-14 | 18.22 | $18.47 | 175505 |
| 2024-03-13 | 18.20 | $18.22 | 109300 |
| 2024-03-12 | 18.21 | $18.22 | 107600 |
| 2024-03-11 | 18.19 | $18.16 | 165000 |
| 2024-03-08 | 18.19 | $17.99 | 93039 |
| 2024-03-07 | 18.20 | $18.03 | 198300 |
| 2024-03-06 | 18.22 | $18.20 | 165800 |
| 2024-03-05 | 18.23 | $18.25 | 105374 |
| 2024-03-04 | 18.24 | $18.09 | 303807 |
| 2024-03-01 | 18.26 | $17.98 | 370229 |
| 2024-02-29 | 18.28 | $18.15 | 279900 |
| 2024-02-28 | 18.29 | $18.30 | 207501 |
| 2024-02-27 | 18.28 | $18.14 | 353037 |
| 2024-02-26 | 18.27 | $18.48 | 205963 |
| 2024-02-23 | 18.25 | $18.58 | 169144 |
| 2024-02-22 | 18.22 | $18.48 | 204045 |
| 2024-02-21 | 18.21 | $18.46 | 130600 |
| 2024-02-20 | 18.19 | $18.28 | 140712 |
| 2024-02-16 | 18.18 | $18.08 | 142300 |
| 2024-02-15 | 18.18 | $17.85 | 180400 |
| 2024-02-14 | 18.21 | $18.03 | 117200 |
| 2024-02-13 | 18.23 | $18.42 | 255400 |
| 2024-02-12 | 18.22 | $17.88 | 162348 |
| 2024-02-09 | 18.23 | $18.17 | 108500 |
| 2024-02-08 | 18.20 | $18.19 | 65800 |
| 2024-02-07 | 18.18 | $18.36 | 241500 |
| 2024-02-06 | 18.14 | $18.39 | 98638 |
| 2024-02-05 | 18.09 | $18.55 | 317926 |
| 2024-02-02 | 18.05 | $18.42 | 204400 |
| 2024-02-01 | 18.02 | $18.48 | 337200 |
| 2024-01-31 | 17.99 | $18.35 | 123400 |
| 2024-01-30 | 17.94 | $18.06 | 92600 |
| 2024-01-29 | 17.88 | $17.80 | 164602 |
| 2024-01-26 | 17.82 | $18.10 | 44600 |
| 2024-01-25 | 17.75 | $18.10 | 94300 |
| 2024-01-24 | 17.74 | $18.19 | 341400 |
| 2024-01-23 | 17.72 | $18.09 | 98200 |
| 2024-01-22 | 17.70 | $18.05 | 140700 |
| 2024-01-19 | 17.71 | $18.19 | 417000 |
| 2024-01-18 | 17.69 | $18.31 | 510800 |
| 2024-01-17 | 17.69 | $18.41 | 527046 |
| 2024-01-16 | 17.67 | $18.28 | 173900 |
| 2024-01-12 | 17.66 | $18.01 | 219947 |
| 2024-01-11 | 17.70 | $17.73 | 104138 |
| 2024-01-10 | 17.79 | $17.64 | 200930 |
| 2024-01-09 | 17.88 | $17.61 | 250600 |
| 2024-01-08 | 17.97 | $17.46 | 180000 |
| 2024-01-05 | 18.07 | $17.71 | 193800 |
| 2024-01-04 | 18.16 | $17.79 | 519300 |
| 2024-01-03 | 18.25 | $17.90 | 448802 |
| 2024-01-02 | 18.33 | $17.27 | 444400 |
| 2023-12-29 | 18.45 | $16.95 | 502627 |
| 2023-12-28 | 18.60 | $16.65 | 237918 |
| 2023-12-27 | 18.77 | $16.71 | 245700 |
| 2023-12-26 | 18.94 | $17.75 | 155647 |
| 2023-12-22 | 19.07 | $17.83 | 682500 |
| 2023-12-21 | 19.20 | $17.84 | 176025 |
| 2023-12-20 | 19.33 | $18.10 | 266300 |
| 2023-12-19 | 19.44 | $17.90 | 408800 |
| 2023-12-18 | 19.56 | $18.21 | 225900 |
| 2023-12-15 | 19.67 | $18.03 | 367700 |
| 2023-12-14 | 19.79 | $18.01 | 713900 |
| 2023-12-13 | 19.91 | $18.91 | 318819 |
| 2023-12-12 | 19.99 | $19.55 | 150200 |
| 2023-12-11 | 20.07 | $19.39 | 201100 |
| 2023-12-08 | 20.15 | $19.34 | 309635 |
| 2023-12-07 | 20.23 | $19.48 | 386300 |
| 2023-12-06 | 20.30 | $19.62 | 1.4M |
| 2023-12-05 | 20.36 | $19.62 | 760700 |
| 2023-12-04 | 20.42 | $19.47 | 1.1M |
| 2023-12-01 | 20.49 | $19.59 | 531723 |
| 2023-11-30 | 20.55 | $20.07 | 981720 |
| 2023-11-29 | 20.61 | $19.95 | 439147 |
| 2023-11-28 | 20.67 | $20.10 | 437600 |
| 2023-11-27 | 20.72 | $20.36 | 164400 |
| 2023-11-24 | 20.75 | $20.40 | 58800 |
| 2023-11-22 | 20.79 | $20.40 | 364200 |
| 2023-11-21 | 20.82 | $20.44 | 188422 |
| 2023-11-20 | 20.82 | $20.22 | 232913 |
| 2023-11-17 | 20.85 | $20.39 | 181400 |
| 2023-11-16 | 20.87 | $20.48 | 419742 |
| 2023-11-15 | 20.87 | $20.36 | 906800 |
| 2023-11-14 | 20.88 | $20.60 | 1.0M |
| 2023-11-13 | 20.87 | $21.02 | 147600 |
| 2023-11-10 | 20.83 | $21.01 | 496532 |
| 2023-11-09 | 20.81 | $21.00 | 863928 |
| 2023-11-08 | 20.77 | $20.84 | 230217 |
| 2023-11-07 | 20.73 | $20.84 | 499926 |
| 2023-11-06 | 20.69 | $20.94 | 207300 |
| 2023-11-03 | 20.65 | $20.74 | 370700 |
| 2023-11-02 | 20.62 | $20.90 | 712600 |
| 2023-11-01 | 20.59 | $21.27 | 557100 |
| 2023-10-31 | 20.53 | $21.09 | 200300 |
| 2023-10-30 | 20.49 | $21.07 | 450900 |
| 2023-10-27 | 20.43 | $21.07 | 140545 |
| 2023-10-26 | 20.37 | $21.07 | 597704 |
| 2023-10-25 | 20.31 | $21.00 | 247600 |
| 2023-10-24 | 20.26 | $20.58 | 219324 |
| 2023-10-23 | 20.24 | $20.68 | 236744 |
| 2023-10-20 | 20.21 | $20.75 | 560700 |
| 2023-10-19 | 20.17 | $20.64 | 376600 |
| 2023-10-18 | 20.14 | $20.56 | 287900 |
| 2023-10-17 | 20.10 | $20.28 | 115912 |
| 2023-10-16 | 20.07 | $20.34 | 268800 |
| 2023-10-13 | 20.02 | $20.46 | 649500 |
| 2023-10-12 | 19.96 | $20.18 | 197917 |
| 2023-10-11 | 19.91 | $20.08 | 1.3M |
| 2023-10-10 | 19.87 | $20.03 | 318600 |
| 2023-10-09 | 19.82 | $20.19 | 290847 |
| 2023-10-06 | 19.75 | $20.14 | 293901 |
| 2023-10-05 | 19.70 | $20.30 | 214614 |
| 2023-10-04 | 19.63 | $20.10 | 246300 |
| 2023-10-03 | 19.56 | $20.22 | 291912 |
| 2023-10-02 | 19.48 | $19.86 | 224934 |
| 2023-09-29 | 19.43 | $19.86 | 248516 |
| 2023-09-28 | 19.38 | $19.95 | 152800 |
| 2023-09-27 | 19.33 | $19.95 | 166514 |
| 2023-09-26 | 19.28 | $20.16 | 239400 |
| 2023-09-25 | 19.24 | $20.09 | 153300 |
| 2023-09-22 | 19.21 | $20.03 | 228800 |
| 2023-09-21 | 19.18 | $20.04 | 155400 |
| 2023-09-20 | 19.15 | $19.79 | 79800 |
| 2023-09-19 | 19.14 | $19.60 | 139200 |
| 2023-09-18 | 19.13 | $19.42 | 57534 |
| 2023-09-15 | 19.13 | $19.22 | 151700 |
| 2023-09-14 | 19.15 | $19.22 | 108425 |
| 2023-09-13 | 19.15 | $19.14 | 74931 |
| 2023-09-12 | 19.16 | $19.05 | 166508 |
| 2023-09-11 | 19.16 | $18.95 | 123400 |
| 2023-09-08 | 19.17 | $19.00 | 222500 |
| 2023-09-07 | 19.17 | $18.89 | 208400 |
| 2023-09-06 | 19.18 | $18.73 | 140000 |
| 2023-09-05 | 19.18 | $18.73 | 138500 |
| 2023-09-01 | 19.18 | $18.76 | 2.5M |
| 2023-08-31 | 19.17 | $18.80 | 124521 |
| 2023-08-30 | 19.16 | $18.94 | 188631 |
| 2023-08-29 | 19.14 | $19.04 | 633900 |
| 2023-08-28 | 19.08 | $19.40 | 235136 |
| 2023-08-25 | 19.01 | $19.48 | 776616 |
| 2023-08-24 | 18.93 | $19.49 | 150400 |
| 2023-08-23 | 18.88 | $19.35 | 231920 |
| 2023-08-22 | 18.83 | $19.54 | 181043 |
| 2023-08-21 | 18.77 | $19.43 | 112100 |
| 2023-08-18 | 18.72 | $19.51 | 173401 |
| 2023-08-17 | 18.66 | $19.50 | 709133 |
| 2023-08-16 | 18.61 | $19.31 | 1.0M |
| 2023-08-15 | 18.53 | $19.20 | 70600 |
| 2023-08-14 | 18.47 | $19.07 | 164100 |
| 2023-08-11 | 18.41 | $19.22 | 466106 |
| 2023-08-10 | 18.36 | $19.01 | 188300 |
| 2023-08-09 | 18.30 | $19.05 | 184817 |
| 2023-08-08 | 18.26 | $18.80 | 259304 |
| 2023-08-07 | 18.23 | $18.67 | 57108 |
| 2023-08-04 | 18.23 | $18.59 | 94822 |
| 2023-08-03 | 18.24 | $18.57 | 299600 |
| 2023-08-02 | 18.26 | $18.55 | 353800 |
| 2023-08-01 | 18.27 | $17.92 | 677836 |
| 2023-07-31 | 18.31 | $17.84 | 574700 |
| 2023-07-28 | 18.36 | $18.07 | 155400 |
| 2023-07-27 | 18.39 | $18.46 | 192700 |
| 2023-07-26 | 18.41 | $18.33 | 160100 |
| 2023-07-25 | 18.44 | $18.34 | 114438 |
| 2023-07-24 | 18.48 | $18.40 | 121726 |
| 2023-07-21 | 18.53 | $18.38 | 108523 |
| 2023-07-20 | 18.57 | $18.32 | 252900 |
| 2023-07-19 | 18.62 | $17.84 | 98007 |
| 2023-07-18 | 18.69 | $17.88 | 129400 |
| 2023-07-17 | 18.75 | $18.03 | 364716 |
| 2023-07-14 | 18.80 | $18.15 | 233815 |
| 2023-07-13 | 18.84 | $17.89 | 294000 |
| 2023-07-12 | 18.90 | $18.13 | 418000 |
| 2023-07-11 | 18.96 | $18.31 | 380900 |
| 2023-07-10 | 19.01 | $18.52 | 110100 |
| 2023-07-07 | 19.06 | $18.88 | 379722 |
| 2023-07-06 | 19.08 | $18.97 | 401000 |
| 2023-07-05 | 19.10 | $18.74 | 113320 |
| 2023-07-03 | 19.14 | $18.71 | 214600 |
| 2023-06-30 | 19.18 | $18.76 | 2.2M |
| 2023-06-29 | 19.23 | $18.85 | 178548 |
| 2023-06-28 | 19.27 | $18.68 | 228204 |
| 2023-06-27 | 19.33 | $18.92 | 1.5M |
| 2023-06-26 | 19.38 | $19.30 | 1.1M |
| 2023-06-23 | 19.42 | $19.28 | 414000 |
| 2023-06-22 | 19.46 | $19.32 | 209617 |
| 2023-06-21 | 19.50 | $19.32 | 246515 |
| 2023-06-20 | 19.54 | $19.10 | 378941 |
| 2023-06-16 | 19.61 | $19.11 | 168000 |
| 2023-06-15 | 19.66 | $19.00 | 270507 |
| 2023-06-14 | 19.74 | $18.97 | 233423 |
| 2023-06-13 | 19.82 | $19.11 | 520600 |
| 2023-06-12 | 19.90 | $19.28 | 671700 |
| 2023-06-09 | 19.97 | $19.47 | 154200 |
| 2023-06-08 | 20.03 | $19.40 | 231601 |
| 2023-06-07 | 20.10 | $19.39 | 434700 |
| 2023-06-06 | 20.17 | $19.30 | 475900 |
| 2023-06-05 | 20.24 | $19.51 | 483403 |
| 2023-06-02 | 20.31 | $19.54 | 288500 |
| 2023-06-01 | 20.39 | $19.66 | 575941 |
| 2023-05-31 | 20.46 | $19.81 | 234742 |
| 2023-05-30 | 20.53 | $19.75 | 279100 |
| 2023-05-26 | 20.60 | $19.95 | 159000 |
| 2023-05-25 | 20.65 | $20.13 | 164125 |
| 2023-05-24 | 20.69 | $20.15 | 498443 |
| 2023-05-23 | 20.74 | $20.11 | 295383 |
| 2023-05-22 | 20.79 | $20.13 | 163300 |
| 2023-05-19 | 20.82 | $20.36 | 197633 |
| 2023-05-18 | 20.84 | $20.20 | 725700 |
| 2023-05-17 | 20.87 | $20.49 | 274800 |
| 2023-05-16 | 20.87 | $20.65 | 293105 |
| 2023-05-15 | 20.88 | $20.63 | 279749 |
| 2023-05-12 | 20.88 | $20.80 | 336329 |
| 2023-05-11 | 20.89 | $20.60 | 584230 |
| 2023-05-10 | 20.90 | $20.77 | 524120 |
| 2023-05-09 | 20.90 | $20.82 | 258700 |
| 2023-05-08 | 20.89 | $20.76 | 312930 |
| 2023-05-05 | 20.90 | $20.92 | 804200 |
| 2023-05-04 | 20.90 | $21.12 | 410241 |
| 2023-05-03 | 20.89 | $21.14 | 205241 |
| 2023-05-02 | 20.87 | $21.13 | 226143 |
| 2023-05-01 | 20.84 | $21.08 | 500500 |
| 2023-04-28 | 20.80 | $20.95 | 97400 |
| 2023-04-27 | 20.78 | $21.07 | 329800 |
| 2023-04-26 | 20.76 | $21.05 | 144406 |
| 2023-04-25 | 20.75 | $21.06 | 422304 |
| 2023-04-24 | 20.73 | $20.79 | 217900 |
| 2023-04-21 | 20.72 | $20.72 | 230520 |
| 2023-04-20 | 20.71 | $20.75 | 249100 |
| 2023-04-19 | 20.70 | $20.65 | 279300 |
| 2023-04-18 | 20.68 | $20.70 | 563106 |
| 2023-04-17 | 20.69 | $20.80 | 62400 |
| 2023-04-14 | 20.67 | $20.85 | 199839 |
| 2023-04-13 | 20.65 | $20.83 | 76244 |
| 2023-04-12 | 20.63 | $20.82 | 128900 |
| 2023-04-11 | 20.60 | $20.69 | 197911 |
| 2023-04-10 | 20.59 | $20.84 | 280845 |
| 2023-04-06 | 20.56 | $20.98 | 568139 |
| 2023-04-05 | 20.50 | $20.97 | 727040 |
| 2023-04-04 | 20.43 | $20.60 | 361200 |
| 2023-04-03 | 20.38 | $20.50 | 233738 |
| 2023-03-31 | 20.33 | $20.40 | 641800 |
| 2023-03-30 | 20.27 | $20.58 | 300030 |
| 2023-03-29 | 20.23 | $20.66 | 188709 |
| 2023-03-28 | 20.18 | $20.82 | 348813 |
| 2023-03-27 | 20.13 | $20.66 | 815116 |
| 2023-03-24 | 20.09 | $20.65 | 290131 |
| 2023-03-23 | 20.06 | $20.49 | 602700 |
| 2023-03-22 | 20.02 | $20.56 | 675208 |
| 2023-03-21 | 19.99 | $20.29 | 318518 |
| 2023-03-20 | 19.97 | $20.73 | 236830 |
| 2023-03-17 | 19.92 | $20.47 | 226300 |
| 2023-03-16 | 19.87 | $20.36 | 693600 |
| 2023-03-15 | 19.80 | $20.45 | 299800 |
| 2023-03-14 | 19.75 | $20.37 | 413108 |
| 2023-03-13 | 19.72 | $20.32 | 1.2M |
| 2023-03-10 | 19.70 | $20.38 | 1.1M |
| 2023-03-09 | 19.66 | $19.83 | 580100 |
| 2023-03-08 | 19.63 | $19.52 | 208200 |
| 2023-03-07 | 19.62 | $19.54 | 113834 |
| 2023-03-06 | 19.62 | $19.44 | 117525 |
| 2023-03-03 | 19.61 | $19.31 | 723944 |
| 2023-03-02 | 19.60 | $19.68 | 574446 |
| 2023-03-01 | 19.59 | $19.75 | 275533 |
| 2023-02-28 | 19.59 | $19.75 | 530200 |
| 2023-02-27 | 19.60 | $19.87 | 309600 |
| 2023-02-24 | 19.60 | $20.03 | 341702 |
| 2023-02-23 | 19.59 | $19.80 | 508000 |
| 2023-02-22 | 19.60 | $19.88 | 371200 |
| 2023-02-21 | 19.61 | $19.97 | 569500 |
| 2023-02-17 | 19.61 | $19.77 | 725621 |
| 2023-02-16 | 19.63 | $19.32 | 823417 |
| 2023-02-15 | 19.69 | $19.08 | 279639 |
| 2023-02-14 | 19.74 | $19.46 | 197100 |
| 2023-02-13 | 19.78 | $19.71 | 299903 |
| 2023-02-10 | 19.82 | $19.87 | 567000 |
| 2023-02-09 | 19.85 | $19.58 | 253923 |
| 2023-02-08 | 19.90 | $19.34 | 191200 |
| 2023-02-07 | 19.98 | $19.24 | 320002 |
| 2023-02-06 | 20.08 | $19.47 | 793600 |
| 2023-02-03 | 20.18 | $19.37 | 469000 |
| 2023-02-02 | 20.28 | $19.02 | 1.4M |
| 2023-02-01 | 20.40 | $19.47 | 871400 |
| 2023-01-31 | 20.50 | $19.86 | 741514 |
| 2023-01-30 | 20.57 | $19.92 | 224210 |
| 2023-01-27 | 20.64 | $19.75 | 809200 |
| 2023-01-26 | 20.73 | $19.90 | 428844 |
| 2023-01-25 | 20.81 | $20.11 | 456100 |
| 2023-01-24 | 20.87 | $20.00 | 351000 |
| 2023-01-23 | 20.94 | $19.90 | 412600 |
| 2023-01-20 | 20.99 | $20.23 | 1.4M |
| 2023-01-19 | 21.03 | $20.48 | 1.5M |
| 2023-01-18 | 21.06 | $20.19 | 586100 |
| 2023-01-17 | 21.09 | $20.17 | 896100 |
| 2023-01-13 | 21.12 | $20.43 | 669713 |
| 2023-01-12 | 21.13 | $20.56 | 1.5M |
| 2023-01-11 | 21.13 | $20.67 | 681200 |
| 2023-01-10 | 21.13 | $20.95 | 729044 |
| 2023-01-09 | 21.13 | $21.13 | 2.1M |
| 2023-01-06 | 21.12 | $21.45 | 333602 |
| 2023-01-05 | 21.10 | $21.49 | 304928 |
| 2023-01-04 | 21.08 | $21.38 | 311026 |
| 2023-01-03 | 21.05 | $21.49 | 461300 |
| 2022-12-30 | 21.01 | $21.21 | 212700 |
| 2022-12-29 | 20.98 | $21.26 | 628745 |
| 2022-12-28 | 20.95 | $21.50 | 258511 |
| 2022-12-27 | 20.93 | $21.59 | 302920 |
| 2022-12-23 | 20.90 | $21.38 | 189621 |
| 2022-12-22 | 20.87 | $21.28 | 320000 |
| 2022-12-21 | 20.84 | $20.99 | 472000 |
| 2022-12-20 | 20.83 | $20.99 | 691700 |
| 2022-12-19 | 20.82 | $21.03 | 702000 |
| 2022-12-16 | 20.79 | $20.88 | 695507 |
| 2022-12-15 | 20.76 | $20.77 | 859208 |
| 2022-12-14 | 20.73 | $20.60 | 438108 |
| 2022-12-13 | 20.68 | $20.56 | 1.1M |
| 2022-12-12 | 20.65 | $20.73 | 1.2M |
| 2022-12-09 | 20.61 | $20.97 | 317209 |
| 2022-12-08 | 20.58 | $20.90 | 556425 |
| 2022-12-07 | 20.61 | $20.99 | 236900 |
| 2022-12-06 | 20.62 | $21.02 | 487000 |
| 2022-12-05 | 20.63 | $20.95 | 386205 |
| 2022-12-02 | 20.64 | $20.63 | 289127 |
| 2022-12-01 | 20.66 | $20.64 | 1.2M |
| 2022-11-30 | 20.69 | $20.66 | 330737 |
| 2022-11-29 | 20.69 | $21.00 | 267749 |
| 2022-11-28 | 20.68 | $21.00 | 308034 |
| 2022-11-25 | 20.67 | $20.74 | 40500 |
| 2022-11-23 | 20.66 | $20.67 | 226230 |
| 2022-11-22 | 20.65 | $20.79 | 269431 |
| 2022-11-21 | 20.63 | $20.79 | 374900 |
| 2022-11-18 | 20.63 | $20.48 | 604800 |
| 2022-11-17 | 20.65 | $20.32 | 736596 |
| 2022-11-16 | 20.68 | $20.09 | 641800 |
| 2022-11-15 | 20.73 | $19.70 | 1.3M |
| 2022-11-14 | 20.78 | $19.97 | 495029 |
| 2022-11-11 | 20.82 | $19.79 | 1.3M |
| 2022-11-10 | 20.88 | $20.52 | 2.3M |
| 2022-11-09 | 20.89 | $21.47 | 292600 |
| 2022-11-08 | 20.84 | $21.18 | 302500 |
| 2022-11-07 | 20.81 | $21.15 | 313041 |
| 2022-11-04 | 20.77 | $21.18 | 363811 |
| 2022-11-03 | 20.72 | $21.08 | 1.0M |
| 2022-11-02 | 20.64 | $21.24 | 525800 |
| 2022-11-01 | 20.57 | $20.70 | 559108 |
| 2022-10-31 | 20.52 | $20.72 | 159500 |
| 2022-10-28 | 20.50 | $20.72 | 360600 |
| 2022-10-27 | 20.48 | $20.58 | 154800 |
| 2022-10-26 | 20.46 | $20.47 | 875521 |
| 2022-10-25 | 20.44 | $20.40 | 1.0M |
| 2022-10-24 | 20.44 | $20.90 | 256800 |
| 2022-10-21 | 20.42 | $20.88 | 144904 |
| 2022-10-20 | 20.40 | $20.95 | 2.1M |
| 2022-10-19 | 20.38 | $20.96 | 123200 |
| 2022-10-18 | 20.32 | $20.76 | 269211 |
| 2022-10-17 | 20.28 | $20.72 | 360740 |
| 2022-10-14 | 20.22 | $20.99 | 583400 |
| 2022-10-13 | 20.16 | $20.75 | 820800 |
| 2022-10-12 | 20.09 | $20.53 | 172400 |
| 2022-10-11 | 20.04 | $20.58 | 712200 |
| 2022-10-10 | 19.99 | $20.38 | 214431 |
| 2022-10-07 | 19.92 | $20.02 | 515500 |
| 2022-10-06 | 19.87 | $19.63 | 158009 |
| 2022-10-05 | 19.86 | $19.78 | 204745 |
| 2022-10-04 | 19.86 | $19.77 | 829936 |
| 2022-10-03 | 19.87 | $20.23 | 352930 |
| 2022-09-30 | 19.86 | $20.33 | 379400 |
| 2022-09-29 | 19.85 | $20.24 | 728700 |
| 2022-09-28 | 19.82 | $20.04 | 562323 |
| 2022-09-27 | 19.81 | $20.35 | 412112 |
| 2022-09-26 | 19.78 | $20.56 | 318174 |
| 2022-09-23 | 19.73 | $20.49 | 1.9M |
| 2022-09-22 | 19.66 | $20.40 | 818700 |
| 2022-09-21 | 19.62 | $19.93 | 370200 |
| 2022-09-20 | 19.61 | $19.79 | 475930 |
| 2022-09-19 | 19.61 | $19.68 | 356333 |
| 2022-09-16 | 19.61 | $19.74 | 486733 |
| 2022-09-15 | 19.58 | $19.42 | 234500 |
| 2022-09-14 | 19.56 | $19.46 | 383846 |
| 2022-09-13 | 19.52 | $19.53 | 669800 |
| 2022-09-12 | 19.47 | $18.95 | 169800 |
| 2022-09-09 | 19.44 | $19.14 | 770000 |
| 2022-09-08 | 19.41 | $19.40 | 160702 |
| 2022-09-07 | 19.38 | $19.76 | 88100 |
| 2022-09-06 | 19.36 | $20.02 | 323169 |
| 2022-09-02 | 19.30 | $19.97 | 302900 |
| 2022-09-01 | 19.25 | $20.07 | 1.0M |
| 2022-08-31 | 19.20 | $19.78 | 148231 |
| 2022-08-30 | 19.17 | $19.79 | 148435 |
| 2022-08-29 | 19.16 | $19.73 | 165606 |
| 2022-08-26 | 19.17 | $19.58 | 130000 |
| 2022-08-25 | 19.19 | $19.10 | 84939 |
| 2022-08-24 | 19.25 | $19.51 | 167425 |
| 2022-08-23 | 19.29 | $19.71 | 60803 |
| 2022-08-22 | 19.34 | $19.93 | 660500 |
| 2022-08-19 | 19.37 | $19.65 | 341100 |
| 2022-08-18 | 19.40 | $19.10 | 1.0M |
| 2022-08-17 | 19.44 | $19.03 | 84200 |
| 2022-08-16 | 19.49 | $18.61 | 84127 |
| 2022-08-15 | 19.59 | $18.48 | 279400 |
| 2022-08-12 | 19.71 | $18.42 | 224200 |
| 2022-08-11 | 19.84 | $18.64 | 511520 |
| 2022-08-10 | 19.97 | $18.67 | 130800 |
| 2022-08-09 | 20.09 | $19.32 | 75531 |
| 2022-08-08 | 20.18 | $18.82 | 261124 |
| 2022-08-05 | 20.30 | $18.98 | 130148 |
| 2022-08-04 | 20.39 | $19.14 | 380600 |
| 2022-08-03 | 20.46 | $19.26 | 141900 |
| 2022-08-02 | 20.56 | $19.59 | 458000 |
| 2022-08-01 | 20.63 | $19.91 | 485900 |
| 2022-07-29 | 20.72 | $19.95 | 1.3M |
| 2022-07-28 | 20.82 | $20.20 | 287433 |
| 2022-07-27 | 20.88 | $20.34 | 446424 |
| 2022-07-26 | 20.93 | $20.77 | 211600 |
| 2022-07-25 | 20.93 | $20.47 | 334923 |
| 2022-07-22 | 20.94 | $20.30 | 414900 |
| 2022-07-21 | 20.98 | $19.80 | 912000 |
| 2022-07-20 | 21.05 | $20.12 | 330833 |
| 2022-07-19 | 21.12 | $20.64 | 158613 |
| 2022-07-18 | 21.16 | $20.84 | 511200 |
| 2022-07-15 | 21.21 | $21.09 | 600441 |
| 2022-07-14 | 21.21 | $21.26 | 560800 |
| 2022-07-13 | 21.23 | $21.09 | 480125 |
| 2022-07-12 | 21.25 | $21.09 | 185911 |
| 2022-07-11 | 21.25 | $21.18 | 183045 |
| 2022-07-08 | 21.21 | $20.75 | 147300 |
| 2022-07-07 | 21.18 | $20.61 | 835806 |
| 2022-07-06 | 21.15 | $21.21 | 190000 |
| 2022-07-05 | 21.10 | $21.04 | 619800 |
| 2022-07-01 | 21.06 | $21.73 | 224200 |
| 2022-06-30 | 20.97 | $21.78 | 700700 |
| 2022-06-29 | 20.91 | $21.53 | 349636 |
| 2022-06-28 | 20.85 | $21.26 | 178705 |
| 2022-06-27 | 20.79 | $20.83 | 94200 |
| 2022-06-24 | 20.78 | $20.67 | 594087 |
| 2022-06-23 | 20.78 | $20.99 | 102000 |
| 2022-06-22 | 20.76 | $21.38 | 324000 |
| 2022-06-21 | 20.71 | $21.37 | 415247 |
| 2022-06-17 | 20.65 | $21.52 | 307601 |
| 2022-06-16 | 20.59 | $21.74 | 351300 |
| 2022-06-15 | 20.53 | $21.26 | 212500 |
| 2022-06-14 | 20.49 | $21.56 | 483908 |
| 2022-06-13 | 20.44 | $21.55 | 306251 |
| 2022-06-10 | 20.38 | $21.01 | 379344 |
| 2022-06-09 | 20.37 | $20.45 | 97300 |
| 2022-06-08 | 20.40 | $20.06 | 308837 |
| 2022-06-07 | 20.43 | $20.06 | 148300 |
| 2022-06-06 | 20.46 | $20.16 | 66600 |
| 2022-06-03 | 20.45 | $20.26 | 41838 |
| 2022-06-02 | 20.43 | $19.98 | 164477 |
| 2022-06-01 | 20.41 | $20.63 | 234400 |
| 2022-05-31 | 20.36 | $20.25 | 270100 |
| 2022-05-27 | 20.33 | $20.14 | 120400 |
| 2022-05-26 | 20.32 | $20.47 | 191800 |
| 2022-05-25 | 20.29 | $20.72 | 123040 |
| 2022-05-24 | 20.25 | $20.71 | 110634 |
| 2022-05-23 | 20.21 | $20.32 | 294643 |
| 2022-05-20 | 20.17 | $20.24 | 126000 |
| 2022-05-19 | 20.15 | $20.21 | 321048 |
| 2022-05-18 | 20.12 | $20.52 | 77016 |
| 2022-05-17 | 20.05 | $20.48 | 124811 |
| 2022-05-16 | 19.97 | $20.56 | 89509 |
| 2022-05-13 | 19.90 | $20.44 | 271400 |
| 2022-05-12 | 19.84 | $20.83 | 361500 |
| 2022-05-11 | 19.75 | $20.93 | 147800 |
| 2022-05-10 | 19.66 | $20.62 | 742000 |
| 2022-05-09 | 19.58 | $20.63 | 247025 |
| 2022-05-06 | 19.50 | $20.13 | 155700 |
| 2022-05-05 | 19.45 | $19.85 | 485500 |
| 2022-05-04 | 19.40 | $19.50 | 516500 |
| 2022-05-03 | 19.34 | $19.63 | 161800 |
| 2022-05-02 | 19.26 | $19.63 | 291000 |
| 2022-04-29 | 19.19 | $19.90 | 128700 |
| 2022-04-28 | 19.11 | $19.85 | 85230 |
| 2022-04-27 | 19.03 | $19.99 | 119400 |
| 2022-04-26 | 18.93 | $19.86 | 112561 |
| 2022-04-25 | 18.86 | $19.66 | 236137 |
| 2022-04-22 | 18.79 | $19.77 | 258008 |
| 2022-04-21 | 18.72 | $19.52 | 21718 |
| 2022-04-20 | 18.65 | $19.14 | 33600 |
| 2022-04-19 | 18.60 | $18.97 | 55320 |
| 2022-04-18 | 18.57 | $19.21 | 43130 |
| 2022-04-14 | 18.52 | $19.20 | 70600 |
| 2022-04-13 | 18.47 | $18.95 | 40400 |
| 2022-04-12 | 18.46 | $19.14 | 44301 |
| 2022-04-11 | 18.47 | $19.10 | 156620 |
| 2022-04-08 | 18.48 | $19.09 | 185537 |
| 2022-04-07 | 18.48 | $18.96 | 89549 |
| 2022-04-06 | 18.47 | $18.84 | 66984 |
| 2022-04-05 | 18.46 | $18.33 | 160200 |
| 2022-04-04 | 18.50 | $17.99 | 2.4M |
| 2022-04-01 | 18.56 | $18.35 | 157737 |
| 2022-03-31 | 18.58 | $18.34 | 37000 |
| 2022-03-30 | 18.58 | $18.20 | 73500 |
| 2022-03-29 | 18.58 | $18.06 | 116300 |
| 2022-03-28 | 18.57 | $18.30 | 43934 |
| 2022-03-25 | 18.55 | $18.43 | 20700 |
| 2022-03-24 | 18.53 | $18.19 | 25800 |
| 2022-03-23 | 18.53 | $18.25 | 48300 |
| 2022-03-22 | 18.55 | $18.17 | 27725 |
| 2022-03-21 | 18.57 | $18.31 | 37900 |
| 2022-03-18 | 18.57 | $18.13 | 183100 |
| 2022-03-17 | 18.58 | $18.34 | 61324 |
| 2022-03-16 | 18.56 | $18.67 | 332400 |
| 2022-03-15 | 18.54 | $19.25 | 89842 |
| 2022-03-14 | 18.49 | $19.40 | 161933 |
| 2022-03-11 | 18.44 | $19.00 | 62708 |
| 2022-03-10 | 18.39 | $18.77 | 360029 |
| 2022-03-09 | 18.35 | $18.70 | 133726 |
| 2022-03-08 | 18.33 | $19.14 | 264900 |
| 2022-03-07 | 18.30 | $19.24 | 86414 |
| 2022-03-04 | 18.26 | $18.76 | 42700 |
| 2022-03-03 | 18.26 | $18.38 | 30300 |
| 2022-03-02 | 18.27 | $18.02 | 49707 |
| 2022-03-01 | 18.28 | $17.99 | 130800 |
| 2022-02-28 | 18.32 | $17.87 | 160018 |
| 2022-02-25 | 18.37 | $18.01 | 58000 |
| 2022-02-24 | 18.42 | $18.24 | 503500 |
| 2022-02-23 | 18.44 | $18.54 | 72438 |
| 2022-02-22 | 18.46 | $18.57 | 84100 |
| 2022-02-18 | 18.48 | $18.39 | 48200 |
| 2022-02-17 | 18.51 | $18.30 | 109300 |
| 2022-02-16 | 18.53 | $18.04 | 29019 |
| 2022-02-15 | 18.56 | $18.10 | 17529 |
| 2022-02-14 | 18.59 | $18.33 | 29832 |
| 2022-02-11 | 18.59 | $18.31 | 83920 |
| 2022-02-10 | 18.58 | $18.03 | 34536 |
| 2022-02-09 | 18.58 | $18.04 | 82319 |
| 2022-02-08 | 18.58 | $18.27 | 69600 |
| 2022-02-07 | 18.58 | $18.48 | 224248 |
| 2022-02-04 | 18.56 | $18.53 | 73634 |
| 2022-02-03 | 18.54 | $18.69 | 75800 |
| 2022-02-02 | 18.51 | $18.55 | 39913 |
| 2022-02-01 | 18.46 | $18.39 | 191000 |
| 2022-01-31 | 18.42 | $18.71 | 307432 |
| 2022-01-28 | 18.38 | $18.93 | 109111 |
| 2022-01-27 | 18.32 | $18.91 | 201033 |
| 2022-01-26 | 18.26 | $18.78 | 123800 |
| 2022-01-25 | 18.21 | $18.90 | 143019 |
| 2022-01-24 | 18.14 | $18.94 | 228600 |
| 2022-01-21 | 18.07 | $18.98 | 332503 |
| 2022-01-20 | 18.00 | $18.70 | 123431 |
| 2022-01-19 | 17.95 | $18.71 | 551023 |
| 2022-01-18 | 17.92 | $18.62 | 150200 |
| 2022-01-14 | 17.88 | $18.34 | 90900 |
| 2022-01-13 | 17.87 | $18.17 | 158925 |
| 2022-01-12 | 17.84 | $18.00 | 57600 |
| 2022-01-11 | 17.82 | $18.02 | 54300 |
| 2022-01-10 | 17.79 | $18.23 | 101300 |
| 2022-01-07 | 17.74 | $18.18 | 37900 |
| 2022-01-06 | 17.69 | $18.09 | 217500 |
| 2022-01-05 | 17.63 | $18.00 | 47100 |
| 2022-01-04 | 17.58 | $17.65 | 76823 |
| 2022-01-03 | 17.57 | $17.60 | 22641 |
| 2021-12-31 | 17.57 | $17.78 | 10309 |
| 2021-12-30 | 17.54 | $17.78 | 45000 |
| 2021-12-29 | 17.52 | $17.82 | 52800 |
| 2021-12-28 | 17.48 | $17.65 | 34813 |
| 2021-12-27 | 17.44 | $17.60 | 125433 |
| 2021-12-23 | 17.41 | $17.54 | 179700 |
| 2021-12-22 | 17.37 | $17.59 | 166400 |
| 2021-12-21 | 17.33 | $17.65 | 24105 |
| 2021-12-20 | 17.28 | $18.10 | 271041 |
| 2021-12-17 | 17.21 | $17.90 | 40902 |
| 2021-12-16 | 17.14 | $17.97 | 43100 |
| 2021-12-15 | 17.07 | $17.70 | 38315 |
| 2021-12-14 | 17.01 | $17.57 | 47500 |
| 2021-12-13 | 16.95 | $17.48 | 42500 |
| 2021-12-10 | 16.91 | $17.19 | 15430 |
| 2021-12-09 | 16.87 | $17.06 | 14200 |
| 2021-12-08 | 16.84 | $16.94 | 18300 |
| 2021-12-07 | 16.81 | $17.12 | 48300 |
| 2021-12-06 | 16.77 | $17.39 | 67330 |
| 2021-12-03 | 16.71 | $17.51 | 135739 |
| 2021-12-02 | 16.66 | $17.28 | 193500 |
| 2021-12-01 | 16.62 | $17.27 | 212726 |
| 2021-11-30 | 16.58 | $17.11 | 50832 |
| 2021-11-29 | 16.56 | $16.92 | 44907 |
| 2021-11-26 | 16.55 | $16.94 | 7220 |
| 2021-11-24 | 16.55 | $16.67 | 12800 |
| 2021-11-23 | 16.55 | $16.78 | 13221 |
| 2021-11-22 | 16.54 | $16.72 | 35400 |
| 2021-11-19 | 16.55 | $16.66 | 13800 |
| 2021-11-18 | 16.55 | $16.56 | 16307 |
| 2021-11-17 | 16.56 | $16.50 | 61100 |
| 2021-11-16 | 16.57 | $16.49 | 23546 |
| 2021-11-15 | 16.58 | $16.48 | 20900 |
| 2021-11-12 | 16.59 | $16.54 | 9700 |
| 2021-11-11 | 16.60 | $16.45 | 11400 |
| 2021-11-10 | 16.61 | $16.46 | 19423 |
| 2021-11-09 | 16.63 | $16.40 | 15741 |
| 2021-11-08 | 16.65 | $16.20 | 47136 |
| 2021-11-05 | 16.68 | $16.23 | 37320 |
| 2021-11-04 | 16.71 | $16.55 | 23400 |
| 2021-11-03 | 16.73 | $16.49 | 35500 |
| 2021-11-02 | 16.75 | $16.54 | 55413 |
| 2021-11-01 | 16.77 | $16.64 | 26526 |
| 2021-10-29 | 16.79 | $16.79 | 17900 |
| 2021-10-28 | 16.79 | $16.75 | 436200 |
| 2021-10-27 | 16.81 | $16.71 | 108036 |
| 2021-10-26 | 16.82 | $16.71 | 11517 |
| 2021-10-25 | 16.83 | $16.77 | 22700 |
| 2021-10-22 | 16.83 | $16.76 | 12510 |
| 2021-10-21 | 16.83 | $16.78 | 14610 |
| 2021-10-20 | 16.84 | $16.71 | 28300 |
| 2021-10-19 | 16.86 | $16.71 | 53600 |
| 2021-10-18 | 16.89 | $16.63 | 32700 |
| 2021-10-15 | 16.91 | $16.66 | 16100 |
| 2021-10-14 | 16.94 | $16.75 | 12900 |
| 2021-10-13 | 16.95 | $16.79 | 19939 |
| 2021-10-12 | 16.97 | $16.81 | 18300 |
| 2021-10-11 | 16.99 | $16.84 | 15717 |
| 2021-10-08 | 17.01 | $16.83 | 7212 |
| 2021-10-07 | 17.03 | $16.88 | 8523 |
| 2021-10-06 | 17.04 | $16.97 | 13200 |
| 2021-10-05 | 17.06 | $16.98 | 513317 |
| 2021-10-04 | 17.07 | $16.96 | 52849 |
| 2021-10-01 | 17.08 | $16.89 | 25000 |
| 2021-09-30 | 17.09 | $17.03 | 14700 |
| 2021-09-29 | 17.10 | $16.99 | 25300 |
| 2021-09-28 | 17.10 | $16.87 | 25647 |
| 2021-09-27 | 17.11 | $16.72 | 60035 |
| 2021-09-24 | 17.12 | $16.83 | 21800 |
| 2021-09-23 | 17.14 | $17.00 | 153141 |
| 2021-09-22 | 17.14 | $17.07 | 118800 |
| 2021-09-21 | 17.14 | $17.21 | 89815 |
| 2021-09-20 | 17.15 | $17.19 | 34136 |
| 2021-09-17 | 17.17 | $17.09 | 14200 |
| 2021-09-16 | 17.19 | $17.08 | 4648 |
| 2021-09-15 | 17.21 | $17.17 | 9525 |
| 2021-09-14 | 17.22 | $17.19 | 8700 |
| 2021-09-13 | 17.22 | $17.19 | 23300 |
| 2021-09-10 | 17.21 | $17.24 | 27637 |
| 2021-09-09 | 17.20 | $17.17 | 23823 |
| 2021-09-08 | 17.19 | $17.31 | 14535 |
| 2021-09-07 | 17.18 | $17.14 | 17823 |
| 2021-09-03 | 17.17 | $17.22 | 19700 |
| 2021-09-02 | 17.17 | $17.13 | 19400 |
| 2021-09-01 | 17.17 | $17.11 | 8200 |
| 2021-08-31 | 17.18 | $17.09 | 33600 |
| 2021-08-30 | 17.19 | $17.09 | 15008 |
| 2021-08-27 | 17.20 | $16.91 | 47700 |
| 2021-08-26 | 17.21 | $17.14 | 15900 |
| 2021-08-25 | 17.21 | $17.02 | 41200 |
| 2021-08-24 | 17.22 | $17.16 | 16100 |
| 2021-08-23 | 17.22 | $17.34 | 38917 |
| 2021-08-20 | 17.22 | $17.57 | 38700 |
| 2021-08-19 | 17.20 | $17.60 | 28217 |
| 2021-08-18 | 17.19 | $17.39 | 16442 |
| 2021-08-17 | 17.17 | $17.38 | 63831 |
| 2021-08-16 | 17.18 | $17.21 | 34300 |
| 2021-08-13 | 17.20 | $17.04 | 45131 |
| 2021-08-12 | 17.22 | $16.95 | 163000 |
| 2021-08-11 | 17.24 | $17.00 | 67234 |
| 2021-08-10 | 17.24 | $17.04 | 9200 |
| 2021-08-09 | 17.24 | $17.05 | 29304 |
| 2021-08-06 | 17.24 | $17.08 | 18200 |
| 2021-08-05 | 17.24 | $17.24 | 46725 |
| 2021-08-04 | 17.24 | $17.29 | 18300 |
| 2021-08-03 | 17.23 | $17.24 | 35500 |
| 2021-08-02 | 17.23 | $17.27 | 31000 |
| 2021-07-30 | 17.21 | $17.23 | 16800 |
| 2021-07-29 | 17.19 | $17.16 | 12120 |
| 2021-07-28 | 17.18 | $17.21 | 34720 |
| 2021-07-27 | 17.17 | $17.19 | 19926 |
| 2021-07-26 | 17.15 | $17.23 | 32400 |
| 2021-07-23 | 17.13 | $17.25 | 12600 |
| 2021-07-22 | 17.10 | $17.26 | 46400 |
| 2021-07-21 | 17.09 | $17.17 | 44306 |
| 2021-07-20 | 17.08 | $17.40 | 7200 |
| 2021-07-19 | 17.06 | $17.68 | 71900 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
11.59
2026-07-16
Close Price
$11.88
Vol: 486573
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
11.39
Average
18.24
Maximum
21.19
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 11.59 | $11.88 | 486573 |
| 2026-07-15 | 11.56 | $11.57 | 233817 |
| 2026-07-14 | 11.55 | $11.67 | 452929 |
| 2026-07-13 | 11.54 | $11.86 | 301600 |
| 2026-07-10 | 11.51 | $11.63 | 321600 |
| 2026-07-09 | 11.50 | $11.58 | 921300 |
| 2026-07-08 | 11.49 | $11.84 | 789144 |
| 2026-07-07 | 11.45 | $11.74 | 520769 |
| 2026-07-06 | 11.42 | $11.49 | 654800 |
| 2026-07-02 | 11.41 | $11.58 | 858300 |
| 2026-07-01 | 11.39 | $11.34 | 831640 |
| 2026-06-30 | 11.40 | $11.15 | 1.0M |
| 2026-06-29 | 11.43 | $11.21 | 696438 |
| 2026-06-26 | 11.45 | $11.37 | 548500 |
| 2026-06-25 | 11.46 | $11.13 | 689812 |
| 2026-06-24 | 11.49 | $11.25 | 1.0M |
| 2026-06-23 | 11.52 | $11.26 | 819123 |
| 2026-06-22 | 11.54 | $10.92 | 375141 |
| 2026-06-18 | 11.61 | $10.96 | 524132 |
| 2026-06-17 | 11.68 | $11.29 | 453846 |
| 2026-06-16 | 11.72 | $11.27 | 968780 |
| 2026-06-15 | 11.77 | $11.17 | 600600 |
| 2026-06-12 | 11.83 | $11.49 | 638724 |
| 2026-06-11 | 11.86 | $11.50 | 849600 |
| 2026-06-10 | 11.90 | $11.97 | 816600 |
| 2026-06-09 | 11.90 | $11.68 | 870420 |
| 2026-06-08 | 11.92 | $11.70 | 710929 |
| 2026-06-05 | 11.94 | $11.97 | 1.2M |
| 2026-06-04 | 11.94 | $11.51 | 700966 |
| 2026-06-03 | 11.98 | $11.56 | 551000 |
| 2026-06-02 | 12.03 | $11.48 | 457100 |
| 2026-06-01 | 12.09 | $11.65 | 952200 |
| 2026-05-29 | 12.13 | $11.55 | 474718 |
| 2026-05-28 | 12.19 | $11.60 | 946000 |
| 2026-05-27 | 12.25 | $11.78 | 315449 |
| 2026-05-26 | 12.30 | $11.84 | 383900 |
| 2026-05-22 | 12.35 | $12.20 | 496461 |
| 2026-05-21 | 12.37 | $12.24 | 371349 |
| 2026-05-20 | 12.38 | $12.37 | 551900 |
| 2026-05-19 | 12.38 | $12.63 | 1.0M |
| 2026-05-18 | 12.36 | $12.48 | 695740 |
| 2026-05-15 | 12.35 | $12.17 | 784831 |
| 2026-05-14 | 12.36 | $11.99 | 360119 |
| 2026-05-13 | 12.40 | $12.01 | 585100 |
| 2026-05-12 | 12.44 | $12.02 | 708600 |
| 2026-05-11 | 12.49 | $11.87 | 415745 |
| 2026-05-08 | 12.55 | $12.02 | 674635 |
| 2026-05-07 | 12.61 | $12.20 | 404500 |
| 2026-05-06 | 12.65 | $11.84 | 747767 |
| 2026-05-05 | 12.74 | $12.21 | 1.4M |
| 2026-05-04 | 12.80 | $12.37 | 537202 |
| 2026-05-01 | 12.84 | $12.38 | 511600 |
| 2026-04-30 | 12.89 | $12.46 | 791303 |
| 2026-04-29 | 12.93 | $12.72 | 549540 |
| 2026-04-28 | 12.96 | $12.65 | 828255 |
| 2026-04-27 | 12.99 | $12.36 | 324847 |
| 2026-04-24 | 13.06 | $12.35 | 1.7M |
| 2026-04-23 | 13.13 | $12.50 | 678814 |
| 2026-04-22 | 13.20 | $12.39 | 4.3M |
| 2026-04-21 | 13.28 | $12.54 | 561300 |
| 2026-04-20 | 13.36 | $12.47 | 543400 |
| 2026-04-17 | 13.45 | $12.58 | 2.3M |
| 2026-04-16 | 13.54 | $12.85 | 526225 |
| 2026-04-15 | 13.62 | $12.82 | 2.1M |
| 2026-04-14 | 13.70 | $12.84 | 1.5M |
| 2026-04-13 | 13.79 | $13.14 | 778200 |
| 2026-04-10 | 13.86 | $13.27 | 782014 |
| 2026-04-09 | 13.92 | $13.52 | 492702 |
| 2026-04-08 | 13.97 | $13.55 | 962446 |
| 2026-04-07 | 14.01 | $13.92 | 338600 |
| 2026-04-06 | 14.02 | $13.98 | 593400 |
| 2026-04-02 | 14.02 | $13.98 | 644121 |
| 2026-04-01 | 14.03 | $13.81 | 906430 |
| 2026-03-31 | 14.05 | $13.96 | 800500 |
| 2026-03-30 | 14.06 | $14.35 | 555431 |
| 2026-03-27 | 14.03 | $14.06 | 1.6M |
| 2026-03-26 | 14.02 | $14.01 | 2.0M |
| 2026-03-25 | 14.03 | $13.70 | 1.1M |
| 2026-03-24 | 14.06 | $13.76 | 786528 |
| 2026-03-23 | 14.09 | $13.86 | 1.2M |
| 2026-03-20 | 14.12 | $14.15 | 906772 |
| 2026-03-19 | 14.11 | $13.94 | 1.7M |
| 2026-03-18 | 14.13 | $13.98 | 1.1M |
| 2026-03-17 | 14.15 | $14.09 | 735114 |
| 2026-03-16 | 14.15 | $14.22 | 1.2M |
| 2026-03-13 | 14.15 | $14.40 | 1.4M |
| 2026-03-12 | 14.12 | $14.36 | 1.3M |
| 2026-03-11 | 14.09 | $14.03 | 871817 |
| 2026-03-10 | 14.10 | $14.15 | 1.4M |
| 2026-03-09 | 14.10 | $14.31 | 1.8M |
| 2026-03-06 | 14.07 | $14.51 | 1.8M |
| 2026-03-05 | 14.03 | $14.21 | 954731 |
| 2026-03-04 | 14.01 | $14.12 | 1.3M |
| 2026-03-03 | 14.00 | $14.25 | 833100 |
| 2026-03-02 | 13.97 | $14.02 | 1.2M |
| 2026-02-27 | 13.96 | $14.08 | 684108 |
| 2026-02-26 | 13.95 | $13.80 | 741100 |
| 2026-02-25 | 13.97 | $13.62 | 425400 |
| 2026-02-24 | 14.00 | $13.83 | 476807 |
| 2026-02-23 | 14.02 | $14.02 | 1.1M |
| 2026-02-20 | 14.02 | $13.85 | 3.3M |
| 2026-02-19 | 14.04 | $13.89 | 292644 |
| 2026-02-18 | 14.06 | $13.91 | 424000 |
| 2026-02-17 | 14.07 | $14.00 | 1.4M |
| 2026-02-13 | 14.08 | $14.08 | 780414 |
| 2026-02-12 | 14.08 | $14.13 | 599100 |
| 2026-02-11 | 14.08 | $13.92 | 654443 |
| 2026-02-10 | 14.09 | $13.97 | 983333 |
| 2026-02-09 | 14.11 | $13.82 | 781424 |
| 2026-02-06 | 14.14 | $14.10 | 940600 |
| 2026-02-05 | 14.14 | $14.53 | 1.2M |
| 2026-02-04 | 14.10 | $14.41 | 522042 |
| 2026-02-03 | 14.07 | $14.14 | 871500 |
| 2026-02-02 | 14.06 | $14.09 | 563803 |
| 2026-01-30 | 14.05 | $14.22 | 1.5M |
| 2026-01-29 | 14.04 | $13.95 | 477500 |
| 2026-01-28 | 14.05 | $13.92 | 516336 |
| 2026-01-27 | 14.06 | $13.92 | 362700 |
| 2026-01-26 | 14.07 | $14.16 | 347900 |
| 2026-01-23 | 14.06 | $14.06 | 273100 |
| 2026-01-22 | 14.07 | $13.84 | 285341 |
| 2026-01-21 | 14.09 | $13.86 | 562700 |
| 2026-01-20 | 14.11 | $14.06 | 1.4M |
| 2026-01-16 | 14.12 | $13.80 | 562129 |
| 2026-01-15 | 14.15 | $13.92 | 474310 |
| 2026-01-14 | 14.18 | $14.01 | 362700 |
| 2026-01-13 | 14.19 | $13.81 | 210525 |
| 2026-01-12 | 14.24 | $13.92 | 586907 |
| 2026-01-09 | 14.27 | $13.86 | 423502 |
| 2026-01-08 | 14.31 | $13.98 | 354570 |
| 2026-01-07 | 14.35 | $13.73 | 604149 |
| 2026-01-06 | 14.41 | $13.66 | 1.3M |
| 2026-01-05 | 14.49 | $13.90 | 1.0M |
| 2026-01-02 | 14.55 | $14.05 | 776600 |
| 2025-12-31 | 14.60 | $14.39 | 581427 |
| 2025-12-30 | 14.63 | $14.35 | 457237 |
| 2025-12-29 | 14.66 | $14.58 | 1.6M |
| 2025-12-26 | 14.66 | $14.46 | 200500 |
| 2025-12-24 | 14.69 | $14.53 | 166506 |
| 2025-12-23 | 14.70 | $14.52 | 255100 |
| 2025-12-22 | 14.72 | $14.48 | 676000 |
| 2025-12-19 | 14.75 | $14.58 | 643100 |
| 2025-12-18 | 14.77 | $14.77 | 1.3M |
| 2025-12-17 | 14.76 | $15.01 | 531000 |
| 2025-12-16 | 14.74 | $14.63 | 316831 |
| 2025-12-15 | 14.75 | $14.67 | 377100 |
| 2025-12-12 | 14.76 | $14.59 | 531129 |
| 2025-12-11 | 14.78 | $14.13 | 2.1M |
| 2025-12-10 | 14.84 | $14.17 | 724005 |
| 2025-12-09 | 14.92 | $14.37 | 1.3M |
| 2025-12-08 | 14.97 | $14.44 | 2.6M |
| 2025-12-05 | 15.03 | $14.56 | 949824 |
| 2025-12-04 | 15.08 | $14.55 | 291916 |
| 2025-12-03 | 15.13 | $14.61 | 620700 |
| 2025-12-02 | 15.19 | $14.87 | 598600 |
| 2025-12-01 | 15.22 | $14.88 | 2.3M |
| 2025-11-28 | 15.26 | $14.88 | 584300 |
| 2025-11-26 | 15.30 | $14.90 | 759900 |
| 2025-11-25 | 15.34 | $15.16 | 612400 |
| 2025-11-24 | 15.36 | $15.28 | 1.2M |
| 2025-11-21 | 15.37 | $15.74 | 2.0M |
| 2025-11-20 | 15.33 | $15.81 | 1.3M |
| 2025-11-19 | 15.28 | $15.45 | 714000 |
| 2025-11-18 | 15.26 | $15.66 | 662000 |
| 2025-11-17 | 15.22 | $15.69 | 418415 |
| 2025-11-14 | 15.17 | $15.46 | 832221 |
| 2025-11-13 | 15.14 | $15.55 | 483449 |
| 2025-11-12 | 15.09 | $15.06 | 337730 |
| 2025-11-11 | 15.10 | $15.09 | 592107 |
| 2025-11-10 | 15.10 | $14.83 | 1.3M |
| 2025-11-07 | 15.13 | $15.20 | 970400 |
| 2025-11-06 | 15.12 | $15.04 | 457200 |
| 2025-11-05 | 15.13 | $14.90 | 500601 |
| 2025-11-04 | 15.15 | $15.15 | 1.1M |
| 2025-11-03 | 15.15 | $14.60 | 364500 |
| 2025-10-31 | 15.21 | $14.66 | 246311 |
| 2025-10-30 | 15.27 | $14.72 | 2.1M |
| 2025-10-29 | 15.32 | $14.57 | 638300 |
| 2025-10-28 | 15.40 | $14.80 | 912500 |
| 2025-10-27 | 15.47 | $14.81 | 2.5M |
| 2025-10-24 | 15.54 | $15.04 | 559845 |
| 2025-10-23 | 15.59 | $15.31 | 375800 |
| 2025-10-22 | 15.62 | $15.70 | 378421 |
| 2025-10-21 | 15.61 | $15.41 | 997800 |
| 2025-10-20 | 15.63 | $15.51 | 595300 |
| 2025-10-17 | 15.64 | $15.60 | 662110 |
| 2025-10-16 | 15.65 | $15.42 | 2.7M |
| 2025-10-15 | 15.67 | $15.36 | 165500 |
| 2025-10-14 | 15.70 | $15.55 | 224332 |
| 2025-10-13 | 15.72 | $15.52 | 279843 |
| 2025-10-10 | 15.74 | $15.96 | 545866 |
| 2025-10-09 | 15.72 | $15.46 | 344012 |
| 2025-10-08 | 15.74 | $15.41 | 270000 |
| 2025-10-07 | 15.78 | $15.61 | 392700 |
| 2025-10-06 | 15.79 | $15.56 | 739200 |
| 2025-10-03 | 15.82 | $15.65 | 391740 |
| 2025-10-02 | 15.84 | $15.65 | 350162 |
| 2025-10-01 | 15.86 | $15.66 | 582200 |
| 2025-09-30 | 15.88 | $15.92 | 265829 |
| 2025-09-29 | 15.87 | $15.77 | 248203 |
| 2025-09-26 | 15.88 | $15.81 | 525301 |
| 2025-09-25 | 15.89 | $15.73 | 301700 |
| 2025-09-24 | 15.91 | $15.75 | 265500 |
| 2025-09-23 | 15.93 | $15.45 | 554244 |
| 2025-09-22 | 15.98 | $15.39 | 373345 |
| 2025-09-19 | 16.04 | $15.55 | 359400 |
| 2025-09-18 | 16.09 | $15.49 | 2.4M |
| 2025-09-17 | 16.15 | $15.82 | 517716 |
| 2025-09-16 | 16.19 | $15.71 | 337100 |
| 2025-09-15 | 16.24 | $15.80 | 557250 |
| 2025-09-12 | 16.28 | $15.97 | 448600 |
| 2025-09-11 | 16.32 | $15.91 | 385516 |
| 2025-09-10 | 16.36 | $15.90 | 537828 |
| 2025-09-09 | 16.41 | $16.17 | 262600 |
| 2025-09-08 | 16.43 | $16.20 | 288500 |
| 2025-09-05 | 16.46 | $16.09 | 687738 |
| 2025-09-04 | 16.49 | $16.13 | 365200 |
| 2025-09-03 | 16.53 | $16.36 | 145232 |
| 2025-09-02 | 16.55 | $16.43 | 1.2M |
| 2025-08-29 | 16.56 | $16.37 | 617711 |
| 2025-08-28 | 16.58 | $16.00 | 655616 |
| 2025-08-27 | 16.64 | $16.35 | 240700 |
| 2025-08-26 | 16.68 | $16.31 | 305423 |
| 2025-08-25 | 16.71 | $16.51 | 323800 |
| 2025-08-22 | 16.74 | $16.54 | 1.2M |
| 2025-08-21 | 16.76 | $17.11 | 2.3M |
| 2025-08-20 | 16.72 | $17.11 | 715500 |
| 2025-08-19 | 16.68 | $16.92 | 1.7M |
| 2025-08-18 | 16.65 | $16.41 | 303400 |
| 2025-08-15 | 16.68 | $16.67 | 305709 |
| 2025-08-14 | 16.68 | $16.48 | 285000 |
| 2025-08-13 | 16.70 | $16.34 | 290207 |
| 2025-08-12 | 16.74 | $16.24 | 753840 |
| 2025-08-11 | 16.79 | $16.80 | 285114 |
| 2025-08-08 | 16.79 | $16.65 | 519822 |
| 2025-08-07 | 16.80 | $16.78 | 394933 |
| 2025-08-06 | 16.81 | $16.59 | 340458 |
| 2025-08-05 | 16.83 | $16.53 | 373300 |
| 2025-08-04 | 16.86 | $16.47 | 857900 |
| 2025-08-01 | 16.90 | $16.85 | 1.2M |
| 2025-07-31 | 16.91 | $16.47 | 550507 |
| 2025-07-30 | 16.95 | $16.44 | 200200 |
| 2025-07-29 | 17.01 | $16.43 | 649314 |
| 2025-07-28 | 17.07 | $16.41 | 544329 |
| 2025-07-25 | 17.14 | $16.54 | 275994 |
| 2025-07-24 | 17.20 | $16.77 | 248825 |
| 2025-07-23 | 17.25 | $16.62 | 528306 |
| 2025-07-22 | 17.31 | $16.96 | 316821 |
| 2025-07-21 | 17.35 | $16.66 | 388900 |
| 2025-07-18 | 17.42 | $16.68 | 1.3M |
| 2025-07-17 | 17.50 | $16.70 | 263533 |
| 2025-07-16 | 17.58 | $17.02 | 185300 |
| 2025-07-15 | 17.64 | $17.12 | 211055 |
| 2025-07-14 | 17.70 | $17.00 | 342606 |
| 2025-07-11 | 17.77 | $17.09 | 260001 |
| 2025-07-10 | 17.84 | $16.98 | 243845 |
| 2025-07-09 | 17.94 | $17.16 | 560878 |
| 2025-07-08 | 18.02 | $17.32 | 612649 |
| 2025-07-07 | 18.09 | $17.52 | 626737 |
| 2025-07-03 | 18.15 | $17.46 | 688521 |
| 2025-07-02 | 18.22 | $17.56 | 491200 |
| 2025-07-01 | 18.29 | $17.94 | 814507 |
| 2025-06-30 | 18.33 | $17.70 | 954900 |
| 2025-06-27 | 18.40 | $17.61 | 671200 |
| 2025-06-26 | 18.48 | $17.72 | 333400 |
| 2025-06-25 | 18.56 | $17.94 | 3.1M |
| 2025-06-24 | 18.63 | $18.00 | 590600 |
| 2025-06-23 | 18.69 | $18.31 | 467700 |
| 2025-06-20 | 18.73 | $18.31 | 286400 |
| 2025-06-18 | 18.78 | $18.24 | 480600 |
| 2025-06-17 | 18.83 | $18.52 | 331747 |
| 2025-06-16 | 18.87 | $18.43 | 403300 |
| 2025-06-13 | 18.91 | $18.83 | 803300 |
| 2025-06-12 | 18.92 | $18.58 | 209111 |
| 2025-06-11 | 18.96 | $18.32 | 436810 |
| 2025-06-10 | 19.02 | $18.50 | 978206 |
| 2025-06-09 | 19.08 | $18.49 | 994000 |
| 2025-06-06 | 19.14 | $18.57 | 330700 |
| 2025-06-05 | 19.20 | $18.83 | 469100 |
| 2025-06-04 | 19.24 | $18.72 | 291131 |
| 2025-06-03 | 19.29 | $18.83 | 543716 |
| 2025-06-02 | 19.34 | $19.01 | 603677 |
| 2025-05-30 | 19.38 | $19.25 | 289000 |
| 2025-05-29 | 19.39 | $19.02 | 556900 |
| 2025-05-28 | 19.43 | $19.16 | 194226 |
| 2025-05-27 | 19.46 | $19.07 | 710537 |
| 2025-05-23 | 19.50 | $19.35 | 345211 |
| 2025-05-22 | 19.51 | $19.36 | 3.3M |
| 2025-05-21 | 19.53 | $19.44 | 2.3M |
| 2025-05-20 | 19.54 | $19.19 | 866929 |
| 2025-05-19 | 19.57 | $19.09 | 476700 |
| 2025-05-16 | 19.62 | $19.00 | 420500 |
| 2025-05-15 | 19.69 | $18.95 | 1.4M |
| 2025-05-14 | 19.77 | $18.58 | 672955 |
| 2025-05-13 | 19.89 | $18.62 | 917400 |
| 2025-05-12 | 20.03 | $18.94 | 840400 |
| 2025-05-09 | 20.14 | $19.61 | 431613 |
| 2025-05-08 | 20.20 | $19.75 | 655375 |
| 2025-05-07 | 20.25 | $20.00 | 291900 |
| 2025-05-06 | 20.27 | $19.98 | 741500 |
| 2025-05-05 | 20.30 | $19.78 | 773600 |
| 2025-05-02 | 20.36 | $19.73 | 2.0M |
| 2025-05-01 | 20.42 | $19.94 | 3.7M |
| 2025-04-30 | 20.47 | $20.26 | 744443 |
| 2025-04-29 | 20.50 | $20.09 | 577912 |
| 2025-04-28 | 20.54 | $19.98 | 795536 |
| 2025-04-25 | 20.60 | $20.04 | 816700 |
| 2025-04-24 | 20.66 | $20.12 | 1.2M |
| 2025-04-23 | 20.71 | $20.60 | 2.2M |
| 2025-04-22 | 20.72 | $21.02 | 882210 |
| 2025-04-21 | 20.69 | $21.12 | 792744 |
| 2025-04-17 | 20.65 | $20.83 | 591405 |
| 2025-04-16 | 20.63 | $21.07 | 1.5M |
| 2025-04-15 | 20.58 | $20.85 | 582834 |
| 2025-04-14 | 20.55 | $20.98 | 573359 |
| 2025-04-11 | 20.51 | $20.96 | 1.8M |
| 2025-04-10 | 20.46 | $20.83 | 1.3M |
| 2025-04-09 | 20.42 | $20.06 | 2.0M |
| 2025-04-08 | 20.46 | $21.06 | 1.6M |
| 2025-04-07 | 20.40 | $20.79 | 2.1M |
| 2025-04-04 | 20.36 | $21.34 | 2.0M |
| 2025-04-03 | 20.25 | $21.46 | 2.5M |
| 2025-04-02 | 20.13 | $20.33 | 1.2M |
| 2025-04-01 | 20.10 | $20.76 | 847933 |
| 2025-03-31 | 20.03 | $20.84 | 939834 |
| 2025-03-28 | 19.95 | $20.64 | 598800 |
| 2025-03-27 | 19.88 | $20.33 | 618900 |
| 2025-03-26 | 19.83 | $20.06 | 511903 |
| 2025-03-25 | 19.81 | $19.52 | 800300 |
| 2025-03-24 | 19.84 | $19.50 | 1.1M |
| 2025-03-21 | 19.87 | $20.05 | 341200 |
| 2025-03-20 | 19.85 | $20.08 | 565729 |
| 2025-03-19 | 19.83 | $20.06 | 715214 |
| 2025-03-18 | 19.80 | $20.41 | 367602 |
| 2025-03-17 | 19.74 | $20.19 | 558221 |
| 2025-03-14 | 19.69 | $20.20 | 1.4M |
| 2025-03-13 | 19.64 | $20.54 | 2.4M |
| 2025-03-12 | 19.54 | $20.20 | 954100 |
| 2025-03-11 | 19.48 | $20.70 | 908800 |
| 2025-03-10 | 19.35 | $20.85 | 660121 |
| 2025-03-07 | 19.19 | $20.45 | 767700 |
| 2025-03-06 | 19.06 | $20.19 | 795500 |
| 2025-03-05 | 18.94 | $19.88 | 673000 |
| 2025-03-04 | 18.84 | $20.12 | 1.2M |
| 2025-03-03 | 18.70 | $19.86 | 929995 |
| 2025-02-28 | 18.58 | $19.52 | 571600 |
| 2025-02-27 | 18.48 | $19.27 | 453703 |
| 2025-02-26 | 18.40 | $18.96 | 668200 |
| 2025-02-25 | 18.34 | $19.32 | 983531 |
| 2025-02-24 | 18.24 | $18.86 | 367700 |
| 2025-02-21 | 18.17 | $18.56 | 642724 |
| 2025-02-20 | 18.13 | $18.26 | 603600 |
| 2025-02-19 | 18.11 | $17.86 | 178722 |
| 2025-02-18 | 18.14 | $17.81 | 667600 |
| 2025-02-14 | 18.18 | $17.85 | 239400 |
| 2025-02-13 | 18.21 | $18.02 | 257200 |
| 2025-02-12 | 18.23 | $18.17 | 406900 |
| 2025-02-11 | 18.24 | $18.30 | 164630 |
| 2025-02-10 | 18.23 | $17.95 | 950600 |
| 2025-02-07 | 18.26 | $18.31 | 250826 |
| 2025-02-06 | 18.25 | $18.12 | 158742 |
| 2025-02-05 | 18.27 | $18.33 | 751400 |
| 2025-02-04 | 18.26 | $18.38 | 316400 |
| 2025-02-03 | 18.25 | $18.50 | 338810 |
| 2025-01-31 | 18.22 | $18.13 | 648113 |
| 2025-01-30 | 18.23 | $18.09 | 299947 |
| 2025-01-29 | 18.25 | $18.34 | 416000 |
| 2025-01-28 | 18.24 | $18.43 | 2.7M |
| 2025-01-27 | 18.22 | $18.65 | 2.5M |
| 2025-01-24 | 18.17 | $17.78 | 1.7M |
| 2025-01-23 | 18.21 | $17.67 | 170708 |
| 2025-01-22 | 18.27 | $17.71 | 332831 |
| 2025-01-21 | 18.33 | $17.79 | 550506 |
| 2025-01-17 | 18.39 | $17.93 | 213536 |
| 2025-01-16 | 18.43 | $18.00 | 182900 |
| 2025-01-15 | 18.48 | $18.08 | 422045 |
| 2025-01-14 | 18.52 | $18.41 | 136500 |
| 2025-01-13 | 18.53 | $18.39 | 843119 |
| 2025-01-10 | 18.55 | $18.35 | 314100 |
| 2025-01-08 | 18.57 | $18.17 | 252510 |
| 2025-01-07 | 18.61 | $18.15 | 170227 |
| 2025-01-06 | 18.66 | $17.88 | 1.1M |
| 2025-01-03 | 18.74 | $18.30 | 298100 |
| 2025-01-02 | 18.79 | $18.41 | 711600 |
| 2024-12-31 | 18.83 | $18.48 | 334900 |
| 2024-12-30 | 18.86 | $18.53 | 268302 |
| 2024-12-27 | 18.90 | $19.12 | 753900 |
| 2024-12-26 | 18.88 | $18.85 | 243330 |
| 2024-12-24 | 18.88 | $18.88 | 178000 |
| 2024-12-23 | 18.88 | $18.98 | 224400 |
| 2024-12-20 | 18.87 | $19.07 | 1.5M |
| 2024-12-19 | 18.85 | $19.24 | 646314 |
| 2024-12-18 | 18.80 | $19.02 | 495747 |
| 2024-12-17 | 18.78 | $18.70 | 358148 |
| 2024-12-16 | 18.79 | $18.47 | 230812 |
| 2024-12-13 | 18.82 | $18.73 | 147300 |
| 2024-12-12 | 18.83 | $18.63 | 218000 |
| 2024-12-11 | 18.86 | $18.49 | 371766 |
| 2024-12-10 | 18.89 | $18.72 | 282301 |
| 2024-12-09 | 18.91 | $18.47 | 294600 |
| 2024-12-06 | 18.96 | $18.50 | 195605 |
| 2024-12-05 | 19.01 | $18.67 | 301000 |
| 2024-12-04 | 19.04 | $18.58 | 375400 |
| 2024-12-03 | 19.09 | $18.65 | 360000 |
| 2024-12-02 | 19.14 | $18.62 | 359900 |
| 2024-11-29 | 19.19 | $18.86 | 117137 |
| 2024-11-27 | 19.23 | $18.95 | 159447 |
| 2024-11-26 | 19.26 | $18.82 | 317828 |
| 2024-11-25 | 19.30 | $18.64 | 419843 |
| 2024-11-22 | 19.37 | $19.01 | 231834 |
| 2024-11-21 | 19.41 | $19.20 | 132500 |
| 2024-11-20 | 19.43 | $19.32 | 216400 |
| 2024-11-19 | 19.45 | $19.23 | 382037 |
| 2024-11-18 | 19.47 | $19.34 | 383300 |
| 2024-11-15 | 19.48 | $19.50 | 362800 |
| 2024-11-14 | 19.48 | $19.28 | 155500 |
| 2024-11-13 | 19.50 | $19.32 | 176419 |
| 2024-11-12 | 19.52 | $19.40 | 629700 |
| 2024-11-11 | 19.53 | $19.14 | 472700 |
| 2024-11-08 | 19.58 | $19.26 | 294915 |
| 2024-11-07 | 19.61 | $19.39 | 695648 |
| 2024-11-06 | 19.63 | $19.31 | 975100 |
| 2024-11-05 | 19.67 | $19.46 | 236100 |
| 2024-11-04 | 19.69 | $19.64 | 160109 |
| 2024-11-01 | 19.69 | $19.77 | 193500 |
| 2024-10-31 | 19.69 | $19.84 | 373147 |
| 2024-10-30 | 19.67 | $19.58 | 203900 |
| 2024-10-29 | 19.68 | $19.59 | 374809 |
| 2024-10-28 | 19.69 | $19.40 | 385229 |
| 2024-10-25 | 19.72 | $19.71 | 227534 |
| 2024-10-24 | 19.72 | $19.72 | 443548 |
| 2024-10-23 | 19.72 | $19.92 | 285142 |
| 2024-10-22 | 19.70 | $19.71 | 139600 |
| 2024-10-21 | 19.70 | $19.68 | 207200 |
| 2024-10-18 | 19.70 | $19.49 | 115800 |
| 2024-10-17 | 19.72 | $19.60 | 137048 |
| 2024-10-16 | 19.73 | $19.45 | 122602 |
| 2024-10-15 | 19.76 | $19.59 | 297809 |
| 2024-10-14 | 19.78 | $19.59 | 304000 |
| 2024-10-11 | 19.80 | $19.50 | 393700 |
| 2024-10-10 | 19.83 | $19.66 | 116825 |
| 2024-10-09 | 19.85 | $19.77 | 519200 |
| 2024-10-08 | 19.86 | $19.65 | 328000 |
| 2024-10-07 | 19.88 | $19.64 | 419529 |
| 2024-10-04 | 19.91 | $19.89 | 365673 |
| 2024-10-03 | 19.91 | $19.95 | 395900 |
| 2024-10-02 | 19.91 | $19.85 | 631349 |
| 2024-10-01 | 19.91 | $19.96 | 778200 |
| 2024-09-30 | 19.91 | $19.60 | 706318 |
| 2024-09-27 | 19.94 | $19.55 | 170600 |
| 2024-09-26 | 19.98 | $19.60 | 872800 |
| 2024-09-25 | 20.02 | $19.74 | 668200 |
| 2024-09-24 | 20.05 | $19.63 | 1.6M |
| 2024-09-23 | 20.09 | $19.63 | 1.1M |
| 2024-09-20 | 20.14 | $19.56 | 228300 |
| 2024-09-19 | 20.20 | $19.52 | 1.2M |
| 2024-09-18 | 20.27 | $19.92 | 731716 |
| 2024-09-17 | 20.31 | $20.00 | 787913 |
| 2024-09-16 | 20.34 | $20.20 | 1.0M |
| 2024-09-13 | 20.36 | $20.26 | 1.4M |
| 2024-09-12 | 20.37 | $20.39 | 864800 |
| 2024-09-11 | 20.37 | $20.46 | 915000 |
| 2024-09-10 | 20.36 | $20.82 | 957109 |
| 2024-09-09 | 20.31 | $20.89 | 2.0M |
| 2024-09-06 | 20.25 | $20.69 | 773100 |
| 2024-09-05 | 20.20 | $20.65 | 2.4M |
| 2024-09-04 | 20.16 | $20.57 | 222821 |
| 2024-09-03 | 20.11 | $20.55 | 829633 |
| 2024-08-30 | 20.07 | $20.18 | 212100 |
| 2024-08-29 | 20.05 | $20.09 | 1.9M |
| 2024-08-28 | 20.05 | $20.20 | 261800 |
| 2024-08-27 | 20.03 | $19.96 | 229204 |
| 2024-08-26 | 20.04 | $19.84 | 398017 |
| 2024-08-23 | 20.06 | $19.74 | 385800 |
| 2024-08-22 | 20.10 | $20.12 | 539707 |
| 2024-08-21 | 20.09 | $20.18 | 171635 |
| 2024-08-20 | 20.08 | $20.02 | 252634 |
| 2024-08-19 | 20.09 | $20.00 | 255306 |
| 2024-08-16 | 20.10 | $20.16 | 309400 |
| 2024-08-15 | 20.10 | $20.08 | 1.1M |
| 2024-08-14 | 20.10 | $20.52 | 581937 |
| 2024-08-13 | 20.05 | $20.31 | 550109 |
| 2024-08-12 | 20.03 | $20.56 | 533600 |
| 2024-08-09 | 19.97 | $20.62 | 332226 |
| 2024-08-08 | 19.90 | $20.64 | 2.6M |
| 2024-08-07 | 19.82 | $20.92 | 342046 |
| 2024-08-06 | 19.71 | $20.65 | 481001 |
| 2024-08-05 | 19.61 | $20.61 | 681300 |
| 2024-08-02 | 19.50 | $20.48 | 721400 |
| 2024-08-01 | 19.40 | $19.90 | 480600 |
| 2024-07-31 | 19.35 | $19.37 | 572000 |
| 2024-07-30 | 19.34 | $19.64 | 128100 |
| 2024-07-29 | 19.31 | $19.44 | 125600 |
| 2024-07-26 | 19.30 | $19.40 | 346200 |
| 2024-07-25 | 19.29 | $19.41 | 184801 |
| 2024-07-24 | 19.28 | $19.55 | 253548 |
| 2024-07-23 | 19.25 | $19.10 | 378201 |
| 2024-07-22 | 19.26 | $19.15 | 225049 |
| 2024-07-19 | 19.27 | $19.41 | 122200 |
| 2024-07-18 | 19.26 | $19.29 | 262800 |
| 2024-07-17 | 19.26 | $19.19 | 348344 |
| 2024-07-16 | 19.26 | $18.74 | 150921 |
| 2024-07-15 | 19.32 | $18.90 | 205800 |
| 2024-07-12 | 19.36 | $18.89 | 135100 |
| 2024-07-11 | 19.41 | $19.04 | 226436 |
| 2024-07-10 | 19.45 | $19.41 | 264500 |
| 2024-07-09 | 19.46 | $19.41 | 176411 |
| 2024-07-08 | 19.46 | $19.40 | 202600 |
| 2024-07-05 | 19.47 | $19.43 | 176600 |
| 2024-07-03 | 19.47 | $19.57 | 568000 |
| 2024-07-02 | 19.46 | $19.68 | 148502 |
| 2024-07-01 | 19.44 | $19.74 | 134303 |
| 2024-06-28 | 19.41 | $19.62 | 328432 |
| 2024-06-27 | 19.39 | $19.58 | 206709 |
| 2024-06-26 | 19.37 | $19.68 | 151600 |
| 2024-06-25 | 19.33 | $19.74 | 129700 |
| 2024-06-24 | 19.29 | $19.71 | 348235 |
| 2024-06-21 | 19.25 | $19.70 | 442800 |
| 2024-06-20 | 19.20 | $19.57 | 698700 |
| 2024-06-18 | 19.16 | $19.36 | 636300 |
| 2024-06-17 | 19.14 | $19.35 | 682004 |
| 2024-06-14 | 19.12 | $19.26 | 671927 |
| 2024-06-13 | 19.10 | $19.04 | 402900 |
| 2024-06-12 | 19.11 | $19.05 | 452300 |
| 2024-06-11 | 19.11 | $19.25 | 213925 |
| 2024-06-10 | 19.10 | $19.32 | 143523 |
| 2024-06-07 | 19.08 | $19.31 | 219500 |
| 2024-06-06 | 19.05 | $19.11 | 153748 |
| 2024-06-05 | 19.05 | $19.22 | 241700 |
| 2024-06-04 | 19.03 | $19.35 | 426700 |
| 2024-06-03 | 18.99 | $19.21 | 265200 |
| 2024-05-31 | 18.97 | $19.27 | 195006 |
| 2024-05-30 | 18.94 | $19.20 | 122000 |
| 2024-05-29 | 18.91 | $19.09 | 186400 |
| 2024-05-28 | 18.89 | $19.07 | 258442 |
| 2024-05-24 | 18.87 | $19.17 | 215800 |
| 2024-05-23 | 18.84 | $19.12 | 95748 |
| 2024-05-22 | 18.81 | $18.95 | 80200 |
| 2024-05-21 | 18.80 | $18.95 | 145300 |
| 2024-05-20 | 18.78 | $18.72 | 296413 |
| 2024-05-17 | 18.79 | $18.81 | 147000 |
| 2024-05-16 | 18.79 | $18.77 | 1.9M |
| 2024-05-15 | 18.79 | $18.56 | 275500 |
| 2024-05-14 | 18.82 | $18.69 | 219238 |
| 2024-05-13 | 18.83 | $18.89 | 113800 |
| 2024-05-10 | 18.82 | $19.05 | 200645 |
| 2024-05-09 | 18.80 | $18.88 | 136600 |
| 2024-05-08 | 18.79 | $19.00 | 249645 |
| 2024-05-07 | 18.77 | $18.79 | 67814 |
| 2024-05-06 | 18.76 | $18.60 | 196420 |
| 2024-05-03 | 18.78 | $18.78 | 196200 |
| 2024-05-02 | 18.78 | $18.82 | 199504 |
| 2024-05-01 | 18.78 | $19.07 | 439811 |
| 2024-04-30 | 18.75 | $19.02 | 204212 |
| 2024-04-29 | 18.72 | $18.78 | 149147 |
| 2024-04-26 | 18.71 | $18.76 | 184600 |
| 2024-04-25 | 18.71 | $19.03 | 261700 |
| 2024-04-24 | 18.67 | $18.93 | 164600 |
| 2024-04-23 | 18.65 | $18.97 | 183722 |
| 2024-04-22 | 18.61 | $19.14 | 476500 |
| 2024-04-19 | 18.56 | $19.26 | 173100 |
| 2024-04-18 | 18.48 | $19.13 | 2.0M |
| 2024-04-17 | 18.41 | $19.01 | 180200 |
| 2024-04-16 | 18.35 | $18.89 | 160139 |
| 2024-04-15 | 18.29 | $18.76 | 360805 |
| 2024-04-12 | 18.25 | $18.38 | 131115 |
| 2024-04-11 | 18.23 | $18.12 | 212700 |
| 2024-04-10 | 18.24 | $18.27 | 273105 |
| 2024-04-09 | 18.24 | $18.03 | 302000 |
| 2024-04-08 | 18.26 | $18.24 | 247100 |
| 2024-04-05 | 18.26 | $18.54 | 498646 |
| 2024-04-04 | 18.24 | $18.37 | 292400 |
| 2024-04-03 | 18.22 | $18.30 | 1.5M |
| 2024-04-02 | 18.21 | $18.36 | 266021 |
| 2024-04-01 | 18.20 | $18.21 | 237826 |
| 2024-03-28 | 18.20 | $18.02 | 300900 |
| 2024-03-27 | 18.21 | $18.12 | 84623 |
| 2024-03-26 | 18.22 | $18.12 | 97900 |
| 2024-03-25 | 18.24 | $18.08 | 252600 |
| 2024-03-22 | 18.25 | $18.11 | 121900 |
| 2024-03-21 | 18.27 | $17.99 | 847449 |
| 2024-03-20 | 18.30 | $18.21 | 257700 |
| 2024-03-19 | 18.31 | $18.62 | 283742 |
| 2024-03-18 | 18.27 | $18.51 | 107900 |
| 2024-03-15 | 18.25 | $18.59 | 210318 |
| 2024-03-14 | 18.21 | $18.47 | 175505 |
| 2024-03-13 | 18.18 | $18.22 | 109300 |
| 2024-03-12 | 18.18 | $18.22 | 107600 |
| 2024-03-11 | 18.18 | $18.16 | 165000 |
| 2024-03-08 | 18.18 | $17.99 | 93039 |
| 2024-03-07 | 18.20 | $18.03 | 198300 |
| 2024-03-06 | 18.22 | $18.20 | 165800 |
| 2024-03-05 | 18.22 | $18.25 | 105374 |
| 2024-03-04 | 18.21 | $18.09 | 303807 |
| 2024-03-01 | 18.23 | $17.98 | 370229 |
| 2024-02-29 | 18.25 | $18.15 | 279900 |
| 2024-02-28 | 18.26 | $18.30 | 207501 |
| 2024-02-27 | 18.26 | $18.14 | 353037 |
| 2024-02-26 | 18.27 | $18.48 | 205963 |
| 2024-02-23 | 18.25 | $18.58 | 169144 |
| 2024-02-22 | 18.22 | $18.48 | 204045 |
| 2024-02-21 | 18.19 | $18.46 | 130600 |
| 2024-02-20 | 18.16 | $18.28 | 140712 |
| 2024-02-16 | 18.15 | $18.08 | 142300 |
| 2024-02-15 | 18.15 | $17.85 | 180400 |
| 2024-02-14 | 18.19 | $18.03 | 117200 |
| 2024-02-13 | 18.20 | $18.42 | 255400 |
| 2024-02-12 | 18.18 | $17.88 | 162348 |
| 2024-02-09 | 18.21 | $18.17 | 108500 |
| 2024-02-08 | 18.21 | $18.19 | 65800 |
| 2024-02-07 | 18.22 | $18.36 | 241500 |
| 2024-02-06 | 18.20 | $18.39 | 98638 |
| 2024-02-05 | 18.18 | $18.55 | 317926 |
| 2024-02-02 | 18.14 | $18.42 | 204400 |
| 2024-02-01 | 18.12 | $18.48 | 337200 |
| 2024-01-31 | 18.08 | $18.35 | 123400 |
| 2024-01-30 | 18.05 | $18.06 | 92600 |
| 2024-01-29 | 18.05 | $17.80 | 164602 |
| 2024-01-26 | 18.07 | $18.10 | 44600 |
| 2024-01-25 | 18.07 | $18.10 | 94300 |
| 2024-01-24 | 18.07 | $18.19 | 341400 |
| 2024-01-23 | 18.05 | $18.09 | 98200 |
| 2024-01-22 | 18.05 | $18.05 | 140700 |
| 2024-01-19 | 18.05 | $18.19 | 417000 |
| 2024-01-18 | 18.03 | $18.31 | 510800 |
| 2024-01-17 | 18.01 | $18.41 | 527046 |
| 2024-01-16 | 17.96 | $18.28 | 173900 |
| 2024-01-12 | 17.93 | $18.01 | 219947 |
| 2024-01-11 | 17.92 | $17.73 | 104138 |
| 2024-01-10 | 17.94 | $17.64 | 200930 |
| 2024-01-09 | 17.97 | $17.61 | 250600 |
| 2024-01-08 | 18.01 | $17.46 | 180000 |
| 2024-01-05 | 18.07 | $17.71 | 193800 |
| 2024-01-04 | 18.11 | $17.79 | 519300 |
| 2024-01-03 | 18.14 | $17.90 | 448802 |
| 2024-01-02 | 18.17 | $17.27 | 444400 |
| 2023-12-29 | 18.26 | $16.95 | 502627 |
| 2023-12-28 | 18.40 | $16.65 | 237918 |
| 2023-12-27 | 18.58 | $16.71 | 245700 |
| 2023-12-26 | 18.78 | $17.75 | 155647 |
| 2023-12-22 | 18.89 | $17.83 | 682500 |
| 2023-12-21 | 19.00 | $17.84 | 176025 |
| 2023-12-20 | 19.12 | $18.10 | 266300 |
| 2023-12-19 | 19.23 | $17.90 | 408800 |
| 2023-12-18 | 19.37 | $18.21 | 225900 |
| 2023-12-15 | 19.49 | $18.03 | 367700 |
| 2023-12-14 | 19.65 | $18.01 | 713900 |
| 2023-12-13 | 19.82 | $18.91 | 318819 |
| 2023-12-12 | 19.91 | $19.55 | 150200 |
| 2023-12-11 | 19.95 | $19.39 | 201100 |
| 2023-12-08 | 20.01 | $19.34 | 309635 |
| 2023-12-07 | 20.08 | $19.48 | 386300 |
| 2023-12-06 | 20.15 | $19.62 | 1.4M |
| 2023-12-05 | 20.20 | $19.62 | 760700 |
| 2023-12-04 | 20.26 | $19.47 | 1.1M |
| 2023-12-01 | 20.35 | $19.59 | 531723 |
| 2023-11-30 | 20.43 | $20.07 | 981720 |
| 2023-11-29 | 20.46 | $19.95 | 439147 |
| 2023-11-28 | 20.52 | $20.10 | 437600 |
| 2023-11-27 | 20.56 | $20.36 | 164400 |
| 2023-11-24 | 20.58 | $20.40 | 58800 |
| 2023-11-22 | 20.60 | $20.40 | 364200 |
| 2023-11-21 | 20.62 | $20.44 | 188422 |
| 2023-11-20 | 20.64 | $20.22 | 232913 |
| 2023-11-17 | 20.69 | $20.39 | 181400 |
| 2023-11-16 | 20.72 | $20.48 | 419742 |
| 2023-11-15 | 20.74 | $20.36 | 906800 |
| 2023-11-14 | 20.78 | $20.60 | 1.0M |
| 2023-11-13 | 20.80 | $21.02 | 147600 |
| 2023-11-10 | 20.78 | $21.01 | 496532 |
| 2023-11-09 | 20.75 | $21.00 | 863928 |
| 2023-11-08 | 20.73 | $20.84 | 230217 |
| 2023-11-07 | 20.72 | $20.84 | 499926 |
| 2023-11-06 | 20.70 | $20.94 | 207300 |
| 2023-11-03 | 20.68 | $20.74 | 370700 |
| 2023-11-02 | 20.67 | $20.90 | 712600 |
| 2023-11-01 | 20.65 | $21.27 | 557100 |
| 2023-10-31 | 20.58 | $21.09 | 200300 |
| 2023-10-30 | 20.53 | $21.07 | 450900 |
| 2023-10-27 | 20.47 | $21.07 | 140545 |
| 2023-10-26 | 20.41 | $21.07 | 597704 |
| 2023-10-25 | 20.34 | $21.00 | 247600 |
| 2023-10-24 | 20.27 | $20.58 | 219324 |
| 2023-10-23 | 20.24 | $20.68 | 236744 |
| 2023-10-20 | 20.19 | $20.75 | 560700 |
| 2023-10-19 | 20.13 | $20.64 | 376600 |
| 2023-10-18 | 20.08 | $20.56 | 287900 |
| 2023-10-17 | 20.03 | $20.28 | 115912 |
| 2023-10-16 | 20.00 | $20.34 | 268800 |
| 2023-10-13 | 19.96 | $20.46 | 649500 |
| 2023-10-12 | 19.91 | $20.18 | 197917 |
| 2023-10-11 | 19.88 | $20.08 | 1.3M |
| 2023-10-10 | 19.86 | $20.03 | 318600 |
| 2023-10-09 | 19.85 | $20.19 | 290847 |
| 2023-10-06 | 19.81 | $20.14 | 293901 |
| 2023-10-05 | 19.78 | $20.30 | 214614 |
| 2023-10-04 | 19.72 | $20.10 | 246300 |
| 2023-10-03 | 19.68 | $20.22 | 291912 |
| 2023-10-02 | 19.62 | $19.86 | 224934 |
| 2023-09-29 | 19.60 | $19.86 | 248516 |
| 2023-09-28 | 19.57 | $19.95 | 152800 |
| 2023-09-27 | 19.53 | $19.95 | 166514 |
| 2023-09-26 | 19.49 | $20.16 | 239400 |
| 2023-09-25 | 19.42 | $20.09 | 153300 |
| 2023-09-22 | 19.35 | $20.03 | 228800 |
| 2023-09-21 | 19.27 | $20.04 | 155400 |
| 2023-09-20 | 19.19 | $19.79 | 79800 |
| 2023-09-19 | 19.13 | $19.60 | 139200 |
| 2023-09-18 | 19.08 | $19.42 | 57534 |
| 2023-09-15 | 19.04 | $19.22 | 151700 |
| 2023-09-14 | 19.03 | $19.22 | 108425 |
| 2023-09-13 | 19.01 | $19.14 | 74931 |
| 2023-09-12 | 18.99 | $19.05 | 166508 |
| 2023-09-11 | 18.99 | $18.95 | 123400 |
| 2023-09-08 | 18.99 | $19.00 | 222500 |
| 2023-09-07 | 18.99 | $18.89 | 208400 |
| 2023-09-06 | 19.00 | $18.73 | 140000 |
| 2023-09-05 | 19.03 | $18.73 | 138500 |
| 2023-09-01 | 19.06 | $18.76 | 2.5M |
| 2023-08-31 | 19.09 | $18.80 | 124521 |
| 2023-08-30 | 19.12 | $18.94 | 188631 |
| 2023-08-29 | 19.14 | $19.04 | 633900 |
| 2023-08-28 | 19.15 | $19.40 | 235136 |
| 2023-08-25 | 19.12 | $19.48 | 776616 |
| 2023-08-24 | 19.08 | $19.49 | 150400 |
| 2023-08-23 | 19.04 | $19.35 | 231920 |
| 2023-08-22 | 19.01 | $19.54 | 181043 |
| 2023-08-21 | 18.95 | $19.43 | 112100 |
| 2023-08-18 | 18.90 | $19.51 | 173401 |
| 2023-08-17 | 18.84 | $19.50 | 709133 |
| 2023-08-16 | 18.77 | $19.31 | 1.0M |
| 2023-08-15 | 18.71 | $19.20 | 70600 |
| 2023-08-14 | 18.66 | $19.07 | 164100 |
| 2023-08-11 | 18.62 | $19.22 | 466106 |
| 2023-08-10 | 18.56 | $19.01 | 188300 |
| 2023-08-09 | 18.51 | $19.05 | 184817 |
| 2023-08-08 | 18.45 | $18.80 | 259304 |
| 2023-08-07 | 18.41 | $18.67 | 57108 |
| 2023-08-04 | 18.39 | $18.59 | 94822 |
| 2023-08-03 | 18.37 | $18.57 | 299600 |
| 2023-08-02 | 18.34 | $18.55 | 353800 |
| 2023-08-01 | 18.32 | $17.92 | 677836 |
| 2023-07-31 | 18.37 | $17.84 | 574700 |
| 2023-07-28 | 18.42 | $18.07 | 155400 |
| 2023-07-27 | 18.46 | $18.46 | 192700 |
| 2023-07-26 | 18.46 | $18.33 | 160100 |
| 2023-07-25 | 18.47 | $18.34 | 114438 |
| 2023-07-24 | 18.48 | $18.40 | 121726 |
| 2023-07-21 | 18.49 | $18.38 | 108523 |
| 2023-07-20 | 18.51 | $18.32 | 252900 |
| 2023-07-19 | 18.52 | $17.84 | 98007 |
| 2023-07-18 | 18.60 | $17.88 | 129400 |
| 2023-07-17 | 18.67 | $18.03 | 364716 |
| 2023-07-14 | 18.74 | $18.15 | 233815 |
| 2023-07-13 | 18.80 | $17.89 | 294000 |
| 2023-07-12 | 18.90 | $18.13 | 418000 |
| 2023-07-11 | 18.98 | $18.31 | 380900 |
| 2023-07-10 | 19.05 | $18.52 | 110100 |
| 2023-07-07 | 19.10 | $18.88 | 379722 |
| 2023-07-06 | 19.13 | $18.97 | 401000 |
| 2023-07-05 | 19.14 | $18.74 | 113320 |
| 2023-07-03 | 19.19 | $18.71 | 214600 |
| 2023-06-30 | 19.24 | $18.76 | 2.2M |
| 2023-06-29 | 19.29 | $18.85 | 178548 |
| 2023-06-28 | 19.33 | $18.68 | 228204 |
| 2023-06-27 | 19.40 | $18.92 | 1.5M |
| 2023-06-26 | 19.45 | $19.30 | 1.1M |
| 2023-06-23 | 19.47 | $19.28 | 414000 |
| 2023-06-22 | 19.49 | $19.32 | 209617 |
| 2023-06-21 | 19.51 | $19.32 | 246515 |
| 2023-06-20 | 19.53 | $19.10 | 378941 |
| 2023-06-16 | 19.57 | $19.11 | 168000 |
| 2023-06-15 | 19.62 | $19.00 | 270507 |
| 2023-06-14 | 19.69 | $18.97 | 233423 |
| 2023-06-13 | 19.76 | $19.11 | 520600 |
| 2023-06-12 | 19.83 | $19.28 | 671700 |
| 2023-06-09 | 19.89 | $19.47 | 154200 |
| 2023-06-08 | 19.93 | $19.40 | 231601 |
| 2023-06-07 | 19.99 | $19.39 | 434700 |
| 2023-06-06 | 20.05 | $19.30 | 475900 |
| 2023-06-05 | 20.13 | $19.51 | 483403 |
| 2023-06-02 | 20.20 | $19.54 | 288500 |
| 2023-06-01 | 20.27 | $19.66 | 575941 |
| 2023-05-31 | 20.33 | $19.81 | 234742 |
| 2023-05-30 | 20.38 | $19.75 | 279100 |
| 2023-05-26 | 20.45 | $19.95 | 159000 |
| 2023-05-25 | 20.50 | $20.13 | 164125 |
| 2023-05-24 | 20.54 | $20.15 | 498443 |
| 2023-05-23 | 20.58 | $20.11 | 295383 |
| 2023-05-22 | 20.63 | $20.13 | 163300 |
| 2023-05-19 | 20.69 | $20.36 | 197633 |
| 2023-05-18 | 20.72 | $20.20 | 725700 |
| 2023-05-17 | 20.77 | $20.49 | 274800 |
| 2023-05-16 | 20.80 | $20.65 | 293105 |
| 2023-05-15 | 20.82 | $20.63 | 279749 |
| 2023-05-12 | 20.84 | $20.80 | 336329 |
| 2023-05-11 | 20.85 | $20.60 | 584230 |
| 2023-05-10 | 20.87 | $20.77 | 524120 |
| 2023-05-09 | 20.88 | $20.82 | 258700 |
| 2023-05-08 | 20.89 | $20.76 | 312930 |
| 2023-05-05 | 20.90 | $20.92 | 804200 |
| 2023-05-04 | 20.90 | $21.12 | 410241 |
| 2023-05-03 | 20.88 | $21.14 | 205241 |
| 2023-05-02 | 20.85 | $21.13 | 226143 |
| 2023-05-01 | 20.82 | $21.08 | 500500 |
| 2023-04-28 | 20.79 | $20.95 | 97400 |
| 2023-04-27 | 20.78 | $21.07 | 329800 |
| 2023-04-26 | 20.74 | $21.05 | 144406 |
| 2023-04-25 | 20.71 | $21.06 | 422304 |
| 2023-04-24 | 20.68 | $20.79 | 217900 |
| 2023-04-21 | 20.66 | $20.72 | 230520 |
| 2023-04-20 | 20.66 | $20.75 | 249100 |
| 2023-04-19 | 20.65 | $20.65 | 279300 |
| 2023-04-18 | 20.65 | $20.70 | 563106 |
| 2023-04-17 | 20.64 | $20.80 | 62400 |
| 2023-04-14 | 20.63 | $20.85 | 199839 |
| 2023-04-13 | 20.60 | $20.83 | 76244 |
| 2023-04-12 | 20.58 | $20.82 | 128900 |
| 2023-04-11 | 20.55 | $20.69 | 197911 |
| 2023-04-10 | 20.54 | $20.84 | 280845 |
| 2023-04-06 | 20.51 | $20.98 | 568139 |
| 2023-04-05 | 20.46 | $20.97 | 727040 |
| 2023-04-04 | 20.40 | $20.60 | 361200 |
| 2023-04-03 | 20.38 | $20.50 | 233738 |
| 2023-03-31 | 20.37 | $20.40 | 641800 |
| 2023-03-30 | 20.37 | $20.58 | 300030 |
| 2023-03-29 | 20.35 | $20.66 | 188709 |
| 2023-03-28 | 20.31 | $20.82 | 348813 |
| 2023-03-27 | 20.26 | $20.66 | 815116 |
| 2023-03-24 | 20.22 | $20.65 | 290131 |
| 2023-03-23 | 20.17 | $20.49 | 602700 |
| 2023-03-22 | 20.14 | $20.56 | 675208 |
| 2023-03-21 | 20.09 | $20.29 | 318518 |
| 2023-03-20 | 20.07 | $20.73 | 236830 |
| 2023-03-17 | 20.00 | $20.47 | 226300 |
| 2023-03-16 | 19.96 | $20.36 | 693600 |
| 2023-03-15 | 19.91 | $20.45 | 299800 |
| 2023-03-14 | 19.86 | $20.37 | 413108 |
| 2023-03-13 | 19.80 | $20.32 | 1.2M |
| 2023-03-10 | 19.75 | $20.38 | 1.1M |
| 2023-03-09 | 19.68 | $19.83 | 580100 |
| 2023-03-08 | 19.67 | $19.52 | 208200 |
| 2023-03-07 | 19.68 | $19.54 | 113834 |
| 2023-03-06 | 19.70 | $19.44 | 117525 |
| 2023-03-03 | 19.72 | $19.31 | 723944 |
| 2023-03-02 | 19.77 | $19.68 | 574446 |
| 2023-03-01 | 19.78 | $19.75 | 275533 |
| 2023-02-28 | 19.78 | $19.75 | 530200 |
| 2023-02-27 | 19.78 | $19.87 | 309600 |
| 2023-02-24 | 19.77 | $20.03 | 341702 |
| 2023-02-23 | 19.75 | $19.80 | 508000 |
| 2023-02-22 | 19.74 | $19.88 | 371200 |
| 2023-02-21 | 19.73 | $19.97 | 569500 |
| 2023-02-17 | 19.70 | $19.77 | 725621 |
| 2023-02-16 | 19.69 | $19.32 | 823417 |
| 2023-02-15 | 19.73 | $19.08 | 279639 |
| 2023-02-14 | 19.80 | $19.46 | 197100 |
| 2023-02-13 | 19.84 | $19.71 | 299903 |
| 2023-02-10 | 19.85 | $19.87 | 567000 |
| 2023-02-09 | 19.85 | $19.58 | 253923 |
| 2023-02-08 | 19.88 | $19.34 | 191200 |
| 2023-02-07 | 19.93 | $19.24 | 320002 |
| 2023-02-06 | 20.00 | $19.47 | 793600 |
| 2023-02-03 | 20.06 | $19.37 | 469000 |
| 2023-02-02 | 20.13 | $19.02 | 1.4M |
| 2023-02-01 | 20.25 | $19.47 | 871400 |
| 2023-01-31 | 20.33 | $19.86 | 741514 |
| 2023-01-30 | 20.38 | $19.92 | 224210 |
| 2023-01-27 | 20.43 | $19.75 | 809200 |
| 2023-01-26 | 20.50 | $19.90 | 428844 |
| 2023-01-25 | 20.57 | $20.11 | 456100 |
| 2023-01-24 | 20.62 | $20.00 | 351000 |
| 2023-01-23 | 20.68 | $19.90 | 412600 |
| 2023-01-20 | 20.76 | $20.23 | 1.4M |
| 2023-01-19 | 20.82 | $20.48 | 1.5M |
| 2023-01-18 | 20.85 | $20.19 | 586100 |
| 2023-01-17 | 20.92 | $20.17 | 896100 |
| 2023-01-13 | 21.00 | $20.43 | 669713 |
| 2023-01-12 | 21.06 | $20.56 | 1.5M |
| 2023-01-11 | 21.12 | $20.67 | 681200 |
| 2023-01-10 | 21.16 | $20.95 | 729044 |
| 2023-01-09 | 21.19 | $21.13 | 2.1M |
| 2023-01-06 | 21.19 | $21.45 | 333602 |
| 2023-01-05 | 21.16 | $21.49 | 304928 |
| 2023-01-04 | 21.13 | $21.38 | 311026 |
| 2023-01-03 | 21.10 | $21.49 | 461300 |
| 2022-12-30 | 21.06 | $21.21 | 212700 |
| 2022-12-29 | 21.05 | $21.26 | 628745 |
| 2022-12-28 | 21.03 | $21.50 | 258511 |
| 2022-12-27 | 20.98 | $21.59 | 302920 |
| 2022-12-23 | 20.91 | $21.38 | 189621 |
| 2022-12-22 | 20.86 | $21.28 | 320000 |
| 2022-12-21 | 20.82 | $20.99 | 472000 |
| 2022-12-20 | 20.80 | $20.99 | 691700 |
| 2022-12-19 | 20.78 | $21.03 | 702000 |
| 2022-12-16 | 20.75 | $20.88 | 695507 |
| 2022-12-15 | 20.74 | $20.77 | 859208 |
| 2022-12-14 | 20.74 | $20.60 | 438108 |
| 2022-12-13 | 20.75 | $20.56 | 1.1M |
| 2022-12-12 | 20.77 | $20.73 | 1.2M |
| 2022-12-09 | 20.78 | $20.97 | 317209 |
| 2022-12-08 | 20.76 | $20.90 | 556425 |
| 2022-12-07 | 20.74 | $20.99 | 236900 |
| 2022-12-06 | 20.71 | $21.02 | 487000 |
| 2022-12-05 | 20.68 | $20.95 | 386205 |
| 2022-12-02 | 20.65 | $20.63 | 289127 |
| 2022-12-01 | 20.66 | $20.64 | 1.2M |
| 2022-11-30 | 20.66 | $20.66 | 330737 |
| 2022-11-29 | 20.66 | $21.00 | 267749 |
| 2022-11-28 | 20.62 | $21.00 | 308034 |
| 2022-11-25 | 20.58 | $20.74 | 40500 |
| 2022-11-23 | 20.56 | $20.67 | 226230 |
| 2022-11-22 | 20.55 | $20.79 | 269431 |
| 2022-11-21 | 20.53 | $20.79 | 374900 |
| 2022-11-18 | 20.50 | $20.48 | 604800 |
| 2022-11-17 | 20.50 | $20.32 | 736596 |
| 2022-11-16 | 20.52 | $20.09 | 641800 |
| 2022-11-15 | 20.57 | $19.70 | 1.3M |
| 2022-11-14 | 20.66 | $19.97 | 495029 |
| 2022-11-11 | 20.73 | $19.79 | 1.3M |
| 2022-11-10 | 20.83 | $20.52 | 2.3M |
| 2022-11-09 | 20.86 | $21.47 | 292600 |
| 2022-11-08 | 20.80 | $21.18 | 302500 |
| 2022-11-07 | 20.76 | $21.15 | 313041 |
| 2022-11-04 | 20.72 | $21.18 | 363811 |
| 2022-11-03 | 20.67 | $21.08 | 1.0M |
| 2022-11-02 | 20.63 | $21.24 | 525800 |
| 2022-11-01 | 20.56 | $20.70 | 559108 |
| 2022-10-31 | 20.55 | $20.72 | 159500 |
| 2022-10-28 | 20.53 | $20.72 | 360600 |
| 2022-10-27 | 20.51 | $20.58 | 154800 |
| 2022-10-26 | 20.50 | $20.47 | 875521 |
| 2022-10-25 | 20.51 | $20.40 | 1.0M |
| 2022-10-24 | 20.52 | $20.90 | 256800 |
| 2022-10-21 | 20.48 | $20.88 | 144904 |
| 2022-10-20 | 20.43 | $20.95 | 2.1M |
| 2022-10-19 | 20.38 | $20.96 | 123200 |
| 2022-10-18 | 20.32 | $20.76 | 269211 |
| 2022-10-17 | 20.27 | $20.72 | 360740 |
| 2022-10-14 | 20.22 | $20.99 | 583400 |
| 2022-10-13 | 20.14 | $20.75 | 820800 |
| 2022-10-12 | 20.08 | $20.53 | 172400 |
| 2022-10-11 | 20.03 | $20.58 | 712200 |
| 2022-10-10 | 19.97 | $20.38 | 214431 |
| 2022-10-07 | 19.93 | $20.02 | 515500 |
| 2022-10-06 | 19.92 | $19.63 | 158009 |
| 2022-10-05 | 19.95 | $19.78 | 204745 |
| 2022-10-04 | 19.97 | $19.77 | 829936 |
| 2022-10-03 | 19.99 | $20.23 | 352930 |
| 2022-09-30 | 19.97 | $20.33 | 379400 |
| 2022-09-29 | 19.93 | $20.24 | 728700 |
| 2022-09-28 | 19.90 | $20.04 | 562323 |
| 2022-09-27 | 19.88 | $20.35 | 412112 |
| 2022-09-26 | 19.83 | $20.56 | 318174 |
| 2022-09-23 | 19.76 | $20.49 | 1.9M |
| 2022-09-22 | 19.68 | $20.40 | 818700 |
| 2022-09-21 | 19.60 | $19.93 | 370200 |
| 2022-09-20 | 19.57 | $19.79 | 475930 |
| 2022-09-19 | 19.55 | $19.68 | 356333 |
| 2022-09-16 | 19.53 | $19.74 | 486733 |
| 2022-09-15 | 19.51 | $19.42 | 234500 |
| 2022-09-14 | 19.52 | $19.46 | 383846 |
| 2022-09-13 | 19.53 | $19.53 | 669800 |
| 2022-09-12 | 19.53 | $18.95 | 169800 |
| 2022-09-09 | 19.59 | $19.14 | 770000 |
| 2022-09-08 | 19.63 | $19.40 | 160702 |
| 2022-09-07 | 19.66 | $19.76 | 88100 |
| 2022-09-06 | 19.65 | $20.02 | 323169 |
| 2022-09-02 | 19.61 | $19.97 | 302900 |
| 2022-09-01 | 19.57 | $20.07 | 1.0M |
| 2022-08-31 | 19.52 | $19.78 | 148231 |
| 2022-08-30 | 19.49 | $19.79 | 148435 |
| 2022-08-29 | 19.46 | $19.73 | 165606 |
| 2022-08-26 | 19.43 | $19.58 | 130000 |
| 2022-08-25 | 19.41 | $19.10 | 84939 |
| 2022-08-24 | 19.44 | $19.51 | 167425 |
| 2022-08-23 | 19.44 | $19.71 | 60803 |
| 2022-08-22 | 19.41 | $19.93 | 660500 |
| 2022-08-19 | 19.35 | $19.65 | 341100 |
| 2022-08-18 | 19.32 | $19.10 | 1.0M |
| 2022-08-17 | 19.35 | $19.03 | 84200 |
| 2022-08-16 | 19.38 | $18.61 | 84127 |
| 2022-08-15 | 19.46 | $18.48 | 279400 |
| 2022-08-12 | 19.56 | $18.42 | 224200 |
| 2022-08-11 | 19.68 | $18.64 | 511520 |
| 2022-08-10 | 19.79 | $18.67 | 130800 |
| 2022-08-09 | 19.91 | $19.32 | 75531 |
| 2022-08-08 | 19.97 | $18.82 | 261124 |
| 2022-08-05 | 20.10 | $18.98 | 130148 |
| 2022-08-04 | 20.21 | $19.14 | 380600 |
| 2022-08-03 | 20.33 | $19.26 | 141900 |
| 2022-08-02 | 20.44 | $19.59 | 458000 |
| 2022-08-01 | 20.53 | $19.91 | 485900 |
| 2022-07-29 | 20.59 | $19.95 | 1.3M |
| 2022-07-28 | 20.66 | $20.20 | 287433 |
| 2022-07-27 | 20.71 | $20.34 | 446424 |
| 2022-07-26 | 20.75 | $20.77 | 211600 |
| 2022-07-25 | 20.75 | $20.47 | 334923 |
| 2022-07-22 | 20.77 | $20.30 | 414900 |
| 2022-07-21 | 20.82 | $19.80 | 912000 |
| 2022-07-20 | 20.93 | $20.12 | 330833 |
| 2022-07-19 | 21.02 | $20.64 | 158613 |
| 2022-07-18 | 21.06 | $20.84 | 511200 |
| 2022-07-15 | 21.08 | $21.09 | 600441 |
| 2022-07-14 | 21.08 | $21.26 | 560800 |
| 2022-07-13 | 21.06 | $21.09 | 480125 |
| 2022-07-12 | 21.06 | $21.09 | 185911 |
| 2022-07-11 | 21.05 | $21.18 | 183045 |
| 2022-07-08 | 21.04 | $20.75 | 147300 |
| 2022-07-07 | 21.07 | $20.61 | 835806 |
| 2022-07-06 | 21.12 | $21.21 | 190000 |
| 2022-07-05 | 21.11 | $21.04 | 619800 |
| 2022-07-01 | 21.12 | $21.73 | 224200 |
| 2022-06-30 | 21.05 | $21.78 | 700700 |
| 2022-06-29 | 20.97 | $21.53 | 349636 |
| 2022-06-28 | 20.92 | $21.26 | 178705 |
| 2022-06-27 | 20.88 | $20.83 | 94200 |
| 2022-06-24 | 20.88 | $20.67 | 594087 |
| 2022-06-23 | 20.91 | $20.99 | 102000 |
| 2022-06-22 | 20.90 | $21.38 | 324000 |
| 2022-06-21 | 20.85 | $21.37 | 415247 |
| 2022-06-17 | 20.79 | $21.52 | 307601 |
| 2022-06-16 | 20.72 | $21.74 | 351300 |
| 2022-06-15 | 20.61 | $21.26 | 212500 |
| 2022-06-14 | 20.54 | $21.56 | 483908 |
| 2022-06-13 | 20.43 | $21.55 | 306251 |
| 2022-06-10 | 20.31 | $21.01 | 379344 |
| 2022-06-09 | 20.24 | $20.45 | 97300 |
| 2022-06-08 | 20.22 | $20.06 | 308837 |
| 2022-06-07 | 20.24 | $20.06 | 148300 |
| 2022-06-06 | 20.25 | $20.16 | 66600 |
| 2022-06-03 | 20.26 | $20.26 | 41838 |
| 2022-06-02 | 20.26 | $19.98 | 164477 |
| 2022-06-01 | 20.29 | $20.63 | 234400 |
| 2022-05-31 | 20.26 | $20.25 | 270100 |
| 2022-05-27 | 20.26 | $20.14 | 120400 |
| 2022-05-26 | 20.27 | $20.47 | 191800 |
| 2022-05-25 | 20.25 | $20.72 | 123040 |
| 2022-05-24 | 20.20 | $20.71 | 110634 |
| 2022-05-23 | 20.15 | $20.32 | 294643 |
| 2022-05-20 | 20.13 | $20.24 | 126000 |
| 2022-05-19 | 20.12 | $20.21 | 321048 |
| 2022-05-18 | 20.11 | $20.52 | 77016 |
| 2022-05-17 | 20.06 | $20.48 | 124811 |
| 2022-05-16 | 20.02 | $20.56 | 89509 |
| 2022-05-13 | 19.96 | $20.44 | 271400 |
| 2022-05-12 | 19.91 | $20.83 | 361500 |
| 2022-05-11 | 19.82 | $20.93 | 147800 |
| 2022-05-10 | 19.70 | $20.62 | 742000 |
| 2022-05-09 | 19.60 | $20.63 | 247025 |
| 2022-05-06 | 19.50 | $20.13 | 155700 |
| 2022-05-05 | 19.43 | $19.85 | 485500 |
| 2022-05-04 | 19.38 | $19.50 | 516500 |
| 2022-05-03 | 19.37 | $19.63 | 161800 |
| 2022-05-02 | 19.35 | $19.63 | 291000 |
| 2022-04-29 | 19.32 | $19.90 | 128700 |
| 2022-04-28 | 19.25 | $19.85 | 85230 |
| 2022-04-27 | 19.19 | $19.99 | 119400 |
| 2022-04-26 | 19.11 | $19.86 | 112561 |
| 2022-04-25 | 19.03 | $19.66 | 236137 |
| 2022-04-22 | 18.96 | $19.77 | 258008 |
| 2022-04-21 | 18.88 | $19.52 | 21718 |
| 2022-04-20 | 18.81 | $19.14 | 33600 |
| 2022-04-19 | 18.77 | $18.97 | 55320 |
| 2022-04-18 | 18.75 | $19.21 | 43130 |
| 2022-04-14 | 18.71 | $19.20 | 70600 |
| 2022-04-13 | 18.65 | $18.95 | 40400 |
| 2022-04-12 | 18.62 | $19.14 | 44301 |
| 2022-04-11 | 18.57 | $19.10 | 156620 |
| 2022-04-08 | 18.51 | $19.09 | 185537 |
| 2022-04-07 | 18.45 | $18.96 | 89549 |
| 2022-04-06 | 18.40 | $18.84 | 66984 |
| 2022-04-05 | 18.35 | $18.33 | 160200 |
| 2022-04-04 | 18.35 | $17.99 | 2.4M |
| 2022-04-01 | 18.39 | $18.35 | 157737 |
| 2022-03-31 | 18.40 | $18.34 | 37000 |
| 2022-03-30 | 18.40 | $18.20 | 73500 |
| 2022-03-29 | 18.42 | $18.06 | 116300 |
| 2022-03-28 | 18.46 | $18.30 | 43934 |
| 2022-03-25 | 18.48 | $18.43 | 20700 |
| 2022-03-24 | 18.48 | $18.19 | 25800 |
| 2022-03-23 | 18.51 | $18.25 | 48300 |
| 2022-03-22 | 18.54 | $18.17 | 27725 |
| 2022-03-21 | 18.58 | $18.31 | 37900 |
| 2022-03-18 | 18.61 | $18.13 | 183100 |
| 2022-03-17 | 18.66 | $18.34 | 61324 |
| 2022-03-16 | 18.69 | $18.67 | 332400 |
| 2022-03-15 | 18.69 | $19.25 | 89842 |
| 2022-03-14 | 18.64 | $19.40 | 161933 |
| 2022-03-11 | 18.55 | $19.00 | 62708 |
| 2022-03-10 | 18.51 | $18.77 | 360029 |
| 2022-03-09 | 18.48 | $18.70 | 133726 |
| 2022-03-08 | 18.46 | $19.14 | 264900 |
| 2022-03-07 | 18.38 | $19.24 | 86414 |
| 2022-03-04 | 18.29 | $18.76 | 42700 |
| 2022-03-03 | 18.25 | $18.38 | 30300 |
| 2022-03-02 | 18.23 | $18.02 | 49707 |
| 2022-03-01 | 18.25 | $17.99 | 130800 |
| 2022-02-28 | 18.28 | $17.87 | 160018 |
| 2022-02-25 | 18.33 | $18.01 | 58000 |
| 2022-02-24 | 18.36 | $18.24 | 503500 |
| 2022-02-23 | 18.37 | $18.54 | 72438 |
| 2022-02-22 | 18.35 | $18.57 | 84100 |
| 2022-02-18 | 18.33 | $18.39 | 48200 |
| 2022-02-17 | 18.32 | $18.30 | 109300 |
| 2022-02-16 | 18.33 | $18.04 | 29019 |
| 2022-02-15 | 18.36 | $18.10 | 17529 |
| 2022-02-14 | 18.38 | $18.33 | 29832 |
| 2022-02-11 | 18.39 | $18.31 | 83920 |
| 2022-02-10 | 18.40 | $18.03 | 34536 |
| 2022-02-09 | 18.44 | $18.04 | 82319 |
| 2022-02-08 | 18.48 | $18.27 | 69600 |
| 2022-02-07 | 18.50 | $18.48 | 224248 |
| 2022-02-04 | 18.50 | $18.53 | 73634 |
| 2022-02-03 | 18.50 | $18.69 | 75800 |
| 2022-02-02 | 18.48 | $18.55 | 39913 |
| 2022-02-01 | 18.47 | $18.39 | 191000 |
| 2022-01-31 | 18.48 | $18.71 | 307432 |
| 2022-01-28 | 18.46 | $18.93 | 109111 |
| 2022-01-27 | 18.41 | $18.91 | 201033 |
| 2022-01-26 | 18.35 | $18.78 | 123800 |
| 2022-01-25 | 18.31 | $18.90 | 143019 |
| 2022-01-24 | 18.25 | $18.94 | 228600 |
| 2022-01-21 | 18.17 | $18.98 | 332503 |
| 2022-01-20 | 18.09 | $18.70 | 123431 |
| 2022-01-19 | 18.02 | $18.71 | 551023 |
| 2022-01-18 | 17.95 | $18.62 | 150200 |
| 2022-01-14 | 17.88 | $18.34 | 90900 |
| 2022-01-13 | 17.83 | $18.17 | 158925 |
| 2022-01-12 | 17.80 | $18.00 | 57600 |
| 2022-01-11 | 17.77 | $18.02 | 54300 |
| 2022-01-10 | 17.75 | $18.23 | 101300 |
| 2022-01-07 | 17.70 | $18.18 | 37900 |
| 2022-01-06 | 17.65 | $18.09 | 217500 |
| 2022-01-05 | 17.60 | $18.00 | 47100 |
| 2022-01-04 | 17.56 | $17.65 | 76823 |
| 2022-01-03 | 17.55 | $17.60 | 22641 |
| 2021-12-31 | 17.54 | $17.78 | 10309 |
| 2021-12-30 | 17.52 | $17.78 | 45000 |
| 2021-12-29 | 17.49 | $17.82 | 52800 |
| 2021-12-28 | 17.46 | $17.65 | 34813 |
| 2021-12-27 | 17.44 | $17.60 | 125433 |
| 2021-12-23 | 17.42 | $17.54 | 179700 |
| 2021-12-22 | 17.41 | $17.59 | 166400 |
| 2021-12-21 | 17.39 | $17.65 | 24105 |
| 2021-12-20 | 17.36 | $18.10 | 271041 |
| 2021-12-17 | 17.28 | $17.90 | 40902 |
| 2021-12-16 | 17.22 | $17.97 | 43100 |
| 2021-12-15 | 17.14 | $17.70 | 38315 |
| 2021-12-14 | 17.08 | $17.57 | 47500 |
| 2021-12-13 | 17.02 | $17.48 | 42500 |
| 2021-12-10 | 16.98 | $17.19 | 15430 |
| 2021-12-09 | 16.95 | $17.06 | 14200 |
| 2021-12-08 | 16.94 | $16.94 | 18300 |
| 2021-12-07 | 16.94 | $17.12 | 48300 |
| 2021-12-06 | 16.92 | $17.39 | 67330 |
| 2021-12-03 | 16.88 | $17.51 | 135739 |
| 2021-12-02 | 16.81 | $17.28 | 193500 |
| 2021-12-01 | 16.76 | $17.27 | 212726 |
| 2021-11-30 | 16.71 | $17.11 | 50832 |
| 2021-11-29 | 16.66 | $16.92 | 44907 |
| 2021-11-26 | 16.64 | $16.94 | 7220 |
| 2021-11-24 | 16.60 | $16.67 | 12800 |
| 2021-11-23 | 16.60 | $16.78 | 13221 |
| 2021-11-22 | 16.58 | $16.72 | 35400 |
| 2021-11-19 | 16.56 | $16.66 | 13800 |
| 2021-11-18 | 16.55 | $16.56 | 16307 |
| 2021-11-17 | 16.55 | $16.50 | 61100 |
| 2021-11-16 | 16.56 | $16.49 | 23546 |
| 2021-11-15 | 16.56 | $16.48 | 20900 |
| 2021-11-12 | 16.57 | $16.54 | 9700 |
| 2021-11-11 | 16.58 | $16.45 | 11400 |
| 2021-11-10 | 16.59 | $16.46 | 19423 |
| 2021-11-09 | 16.60 | $16.40 | 15741 |
| 2021-11-08 | 16.63 | $16.20 | 47136 |
| 2021-11-05 | 16.67 | $16.23 | 37320 |
| 2021-11-04 | 16.72 | $16.55 | 23400 |
| 2021-11-03 | 16.73 | $16.49 | 35500 |
| 2021-11-02 | 16.76 | $16.54 | 55413 |
| 2021-11-01 | 16.78 | $16.64 | 26526 |
| 2021-10-29 | 16.80 | $16.79 | 17900 |
| 2021-10-28 | 16.80 | $16.75 | 436200 |
| 2021-10-27 | 16.80 | $16.71 | 108036 |
| 2021-10-26 | 16.81 | $16.71 | 11517 |
| 2021-10-25 | 16.82 | $16.77 | 22700 |
| 2021-10-22 | 16.83 | $16.76 | 12510 |
| 2021-10-21 | 16.84 | $16.78 | 14610 |
| 2021-10-20 | 16.84 | $16.71 | 28300 |
| 2021-10-19 | 16.86 | $16.71 | 53600 |
| 2021-10-18 | 16.87 | $16.63 | 32700 |
| 2021-10-15 | 16.90 | $16.66 | 16100 |
| 2021-10-14 | 16.92 | $16.75 | 12900 |
| 2021-10-13 | 16.94 | $16.79 | 19939 |
| 2021-10-12 | 16.96 | $16.81 | 18300 |
| 2021-10-11 | 16.97 | $16.84 | 15717 |
| 2021-10-08 | 16.99 | $16.83 | 7212 |
| 2021-10-07 | 17.01 | $16.88 | 8523 |
| 2021-10-06 | 17.02 | $16.97 | 13200 |
| 2021-10-05 | 17.02 | $16.98 | 513317 |
| 2021-10-04 | 17.03 | $16.96 | 52849 |
| 2021-10-01 | 17.04 | $16.89 | 25000 |
| 2021-09-30 | 17.05 | $17.03 | 14700 |
| 2021-09-29 | 17.05 | $16.99 | 25300 |
| 2021-09-28 | 17.06 | $16.87 | 25647 |
| 2021-09-27 | 17.08 | $16.72 | 60035 |
| 2021-09-24 | 17.12 | $16.83 | 21800 |
| 2021-09-23 | 17.15 | $17.00 | 153141 |
| 2021-09-22 | 17.16 | $17.07 | 118800 |
| 2021-09-21 | 17.17 | $17.21 | 89815 |
| 2021-09-20 | 17.17 | $17.19 | 34136 |
| 2021-09-17 | 17.17 | $17.09 | 14200 |
| 2021-09-16 | 17.17 | $17.08 | 4648 |
| 2021-09-15 | 17.18 | $17.17 | 9525 |
| 2021-09-14 | 17.19 | $17.19 | 8700 |
| 2021-09-13 | 17.18 | $17.19 | 23300 |
| 2021-09-10 | 17.18 | $17.24 | 27637 |
| 2021-09-09 | 17.18 | $17.17 | 23823 |
| 2021-09-08 | 17.18 | $17.31 | 14535 |
| 2021-09-07 | 17.17 | $17.14 | 17823 |
| 2021-09-03 | 17.17 | $17.22 | 19700 |
| 2021-09-02 | 17.16 | $17.13 | 19400 |
| 2021-09-01 | 17.17 | $17.11 | 8200 |
| 2021-08-31 | 17.17 | $17.09 | 33600 |
| 2021-08-30 | 17.18 | $17.09 | 15008 |
| 2021-08-27 | 17.19 | $16.91 | 47700 |
| 2021-08-26 | 17.22 | $17.14 | 15900 |
| 2021-08-25 | 17.23 | $17.02 | 41200 |
| 2021-08-24 | 17.25 | $17.16 | 16100 |
| 2021-08-23 | 17.26 | $17.34 | 38917 |
| 2021-08-20 | 17.25 | $17.57 | 38700 |
| 2021-08-19 | 17.22 | $17.60 | 28217 |
| 2021-08-18 | 17.18 | $17.39 | 16442 |
| 2021-08-17 | 17.16 | $17.38 | 63831 |
| 2021-08-16 | 17.13 | $17.21 | 34300 |
| 2021-08-13 | 17.12 | $17.04 | 45131 |
| 2021-08-12 | 17.13 | $16.95 | 163000 |
| 2021-08-11 | 17.15 | $17.00 | 67234 |
| 2021-08-10 | 17.17 | $17.04 | 9200 |
| 2021-08-09 | 17.18 | $17.05 | 29304 |
| 2021-08-06 | 17.19 | $17.08 | 18200 |
| 2021-08-05 | 17.21 | $17.24 | 46725 |
| 2021-08-04 | 17.20 | $17.29 | 18300 |
| 2021-08-03 | 17.19 | $17.24 | 35500 |
| 2021-08-02 | 17.19 | $17.27 | 31000 |
| 2021-07-30 | 17.18 | $17.23 | 16800 |
| 2021-07-29 | 17.18 | $17.16 | 12120 |
| 2021-07-28 | 17.18 | $17.21 | 34720 |
| 2021-07-27 | 17.17 | $17.19 | 19926 |
| 2021-07-26 | 17.17 | $17.23 | 32400 |
| 2021-07-23 | 17.17 | $17.25 | 12600 |
| 2021-07-22 | 17.16 | $17.26 | 46400 |
| 2021-07-21 | 17.15 | $17.17 | 44306 |
| 2021-07-20 | 17.14 | $17.40 | 7200 |
| 2021-07-19 | 17.12 | $17.68 | 71900 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
11.57
2026-07-16
Close Price
$11.88
Vol: 486573
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
11.28
Average
18.22
Maximum
21.28
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 11.57 | $11.88 | 486573 |
| 2026-07-15 | 11.52 | $11.57 | 233817 |
| 2026-07-14 | 11.51 | $11.67 | 452929 |
| 2026-07-13 | 11.48 | $11.86 | 301600 |
| 2026-07-10 | 11.43 | $11.63 | 321600 |
| 2026-07-09 | 11.41 | $11.58 | 921300 |
| 2026-07-08 | 11.39 | $11.84 | 789144 |
| 2026-07-07 | 11.34 | $11.74 | 520769 |
| 2026-07-06 | 11.31 | $11.49 | 654800 |
| 2026-07-02 | 11.30 | $11.58 | 858300 |
| 2026-07-01 | 11.28 | $11.34 | 831640 |
| 2026-06-30 | 11.29 | $11.15 | 1.0M |
| 2026-06-29 | 11.31 | $11.21 | 696438 |
| 2026-06-26 | 11.33 | $11.37 | 548500 |
| 2026-06-25 | 11.34 | $11.13 | 689812 |
| 2026-06-24 | 11.37 | $11.25 | 1.0M |
| 2026-06-23 | 11.40 | $11.26 | 819123 |
| 2026-06-22 | 11.43 | $10.92 | 375141 |
| 2026-06-18 | 11.49 | $10.96 | 524132 |
| 2026-06-17 | 11.56 | $11.29 | 453846 |
| 2026-06-16 | 11.61 | $11.27 | 968780 |
| 2026-06-15 | 11.66 | $11.17 | 600600 |
| 2026-06-12 | 11.73 | $11.49 | 638724 |
| 2026-06-11 | 11.76 | $11.50 | 849600 |
| 2026-06-10 | 11.80 | $11.97 | 816600 |
| 2026-06-09 | 11.80 | $11.68 | 870420 |
| 2026-06-08 | 11.82 | $11.70 | 710929 |
| 2026-06-05 | 11.85 | $11.97 | 1.2M |
| 2026-06-04 | 11.85 | $11.51 | 700966 |
| 2026-06-03 | 11.89 | $11.56 | 551000 |
| 2026-06-02 | 11.93 | $11.48 | 457100 |
| 2026-06-01 | 11.99 | $11.65 | 952200 |
| 2026-05-29 | 12.03 | $11.55 | 474718 |
| 2026-05-28 | 12.08 | $11.60 | 946000 |
| 2026-05-27 | 12.14 | $11.78 | 315449 |
| 2026-05-26 | 12.18 | $11.84 | 383900 |
| 2026-05-22 | 12.22 | $12.20 | 496461 |
| 2026-05-21 | 12.23 | $12.24 | 371349 |
| 2026-05-20 | 12.23 | $12.37 | 551900 |
| 2026-05-19 | 12.23 | $12.63 | 1.0M |
| 2026-05-18 | 12.19 | $12.48 | 695740 |
| 2026-05-15 | 12.17 | $12.17 | 784831 |
| 2026-05-14 | 12.18 | $11.99 | 360119 |
| 2026-05-13 | 12.22 | $12.01 | 585100 |
| 2026-05-12 | 12.25 | $12.02 | 708600 |
| 2026-05-11 | 12.29 | $11.87 | 415745 |
| 2026-05-08 | 12.35 | $12.02 | 674635 |
| 2026-05-07 | 12.40 | $12.20 | 404500 |
| 2026-05-06 | 12.44 | $11.84 | 747767 |
| 2026-05-05 | 12.52 | $12.21 | 1.4M |
| 2026-05-04 | 12.58 | $12.37 | 537202 |
| 2026-05-01 | 12.62 | $12.38 | 511600 |
| 2026-04-30 | 12.68 | $12.46 | 791303 |
| 2026-04-29 | 12.73 | $12.72 | 549540 |
| 2026-04-28 | 12.76 | $12.65 | 828255 |
| 2026-04-27 | 12.81 | $12.36 | 324847 |
| 2026-04-24 | 12.90 | $12.35 | 1.7M |
| 2026-04-23 | 12.99 | $12.50 | 678814 |
| 2026-04-22 | 13.07 | $12.39 | 4.3M |
| 2026-04-21 | 13.17 | $12.54 | 561300 |
| 2026-04-20 | 13.27 | $12.47 | 543400 |
| 2026-04-17 | 13.38 | $12.58 | 2.3M |
| 2026-04-16 | 13.48 | $12.85 | 526225 |
| 2026-04-15 | 13.56 | $12.82 | 2.1M |
| 2026-04-14 | 13.66 | $12.84 | 1.5M |
| 2026-04-13 | 13.75 | $13.14 | 778200 |
| 2026-04-10 | 13.83 | $13.27 | 782014 |
| 2026-04-09 | 13.90 | $13.52 | 492702 |
| 2026-04-08 | 13.94 | $13.55 | 962446 |
| 2026-04-07 | 13.99 | $13.92 | 338600 |
| 2026-04-06 | 14.00 | $13.98 | 593400 |
| 2026-04-02 | 14.01 | $13.98 | 644121 |
| 2026-04-01 | 14.02 | $13.81 | 906430 |
| 2026-03-31 | 14.05 | $13.96 | 800500 |
| 2026-03-30 | 14.07 | $14.35 | 555431 |
| 2026-03-27 | 14.04 | $14.06 | 1.6M |
| 2026-03-26 | 14.05 | $14.01 | 2.0M |
| 2026-03-25 | 14.06 | $13.70 | 1.1M |
| 2026-03-24 | 14.09 | $13.76 | 786528 |
| 2026-03-23 | 14.13 | $13.86 | 1.2M |
| 2026-03-20 | 14.15 | $14.15 | 906772 |
| 2026-03-19 | 14.14 | $13.94 | 1.7M |
| 2026-03-18 | 14.16 | $13.98 | 1.1M |
| 2026-03-17 | 14.17 | $14.09 | 735114 |
| 2026-03-16 | 14.17 | $14.22 | 1.2M |
| 2026-03-13 | 14.15 | $14.40 | 1.4M |
| 2026-03-12 | 14.12 | $14.36 | 1.3M |
| 2026-03-11 | 14.09 | $14.03 | 871817 |
| 2026-03-10 | 14.09 | $14.15 | 1.4M |
| 2026-03-09 | 14.08 | $14.31 | 1.8M |
| 2026-03-06 | 14.05 | $14.51 | 1.8M |
| 2026-03-05 | 14.00 | $14.21 | 954731 |
| 2026-03-04 | 13.98 | $14.12 | 1.3M |
| 2026-03-03 | 13.97 | $14.25 | 833100 |
| 2026-03-02 | 13.95 | $14.02 | 1.2M |
| 2026-02-27 | 13.95 | $14.08 | 684108 |
| 2026-02-26 | 13.94 | $13.80 | 741100 |
| 2026-02-25 | 13.96 | $13.62 | 425400 |
| 2026-02-24 | 14.00 | $13.83 | 476807 |
| 2026-02-23 | 14.02 | $14.02 | 1.1M |
| 2026-02-20 | 14.03 | $13.85 | 3.3M |
| 2026-02-19 | 14.05 | $13.89 | 292644 |
| 2026-02-18 | 14.06 | $13.91 | 424000 |
| 2026-02-17 | 14.08 | $14.00 | 1.4M |
| 2026-02-13 | 14.08 | $14.08 | 780414 |
| 2026-02-12 | 14.08 | $14.13 | 599100 |
| 2026-02-11 | 14.07 | $13.92 | 654443 |
| 2026-02-10 | 14.08 | $13.97 | 983333 |
| 2026-02-09 | 14.08 | $13.82 | 781424 |
| 2026-02-06 | 14.10 | $14.10 | 940600 |
| 2026-02-05 | 14.10 | $14.53 | 1.2M |
| 2026-02-04 | 14.04 | $14.41 | 522042 |
| 2026-02-03 | 14.00 | $14.14 | 871500 |
| 2026-02-02 | 13.98 | $14.09 | 563803 |
| 2026-01-30 | 13.96 | $14.22 | 1.5M |
| 2026-01-29 | 13.94 | $13.95 | 477500 |
| 2026-01-28 | 13.94 | $13.92 | 516336 |
| 2026-01-27 | 13.95 | $13.92 | 362700 |
| 2026-01-26 | 13.96 | $14.16 | 347900 |
| 2026-01-23 | 13.94 | $14.06 | 273100 |
| 2026-01-22 | 13.94 | $13.84 | 285341 |
| 2026-01-21 | 13.97 | $13.86 | 562700 |
| 2026-01-20 | 13.99 | $14.06 | 1.4M |
| 2026-01-16 | 14.00 | $13.80 | 562129 |
| 2026-01-15 | 14.04 | $13.92 | 474310 |
| 2026-01-14 | 14.08 | $14.01 | 362700 |
| 2026-01-13 | 14.10 | $13.81 | 210525 |
| 2026-01-12 | 14.15 | $13.92 | 586907 |
| 2026-01-09 | 14.19 | $13.86 | 423502 |
| 2026-01-08 | 14.24 | $13.98 | 354570 |
| 2026-01-07 | 14.28 | $13.73 | 604149 |
| 2026-01-06 | 14.34 | $13.66 | 1.3M |
| 2026-01-05 | 14.42 | $13.90 | 1.0M |
| 2026-01-02 | 14.48 | $14.05 | 776600 |
| 2025-12-31 | 14.52 | $14.39 | 581427 |
| 2025-12-30 | 14.54 | $14.35 | 457237 |
| 2025-12-29 | 14.56 | $14.58 | 1.6M |
| 2025-12-26 | 14.56 | $14.46 | 200500 |
| 2025-12-24 | 14.57 | $14.53 | 166506 |
| 2025-12-23 | 14.58 | $14.52 | 255100 |
| 2025-12-22 | 14.60 | $14.48 | 676000 |
| 2025-12-19 | 14.62 | $14.58 | 643100 |
| 2025-12-18 | 14.64 | $14.77 | 1.3M |
| 2025-12-17 | 14.65 | $15.01 | 531000 |
| 2025-12-16 | 14.64 | $14.63 | 316831 |
| 2025-12-15 | 14.66 | $14.67 | 377100 |
| 2025-12-12 | 14.69 | $14.59 | 531129 |
| 2025-12-11 | 14.73 | $14.13 | 2.1M |
| 2025-12-10 | 14.82 | $14.17 | 724005 |
| 2025-12-09 | 14.91 | $14.37 | 1.3M |
| 2025-12-08 | 14.98 | $14.44 | 2.6M |
| 2025-12-05 | 15.05 | $14.56 | 949824 |
| 2025-12-04 | 15.11 | $14.55 | 291916 |
| 2025-12-03 | 15.17 | $14.61 | 620700 |
| 2025-12-02 | 15.23 | $14.87 | 598600 |
| 2025-12-01 | 15.26 | $14.88 | 2.3M |
| 2025-11-28 | 15.29 | $14.88 | 584300 |
| 2025-11-26 | 15.32 | $14.90 | 759900 |
| 2025-11-25 | 15.35 | $15.16 | 612400 |
| 2025-11-24 | 15.35 | $15.28 | 1.2M |
| 2025-11-21 | 15.34 | $15.74 | 2.0M |
| 2025-11-20 | 15.28 | $15.81 | 1.3M |
| 2025-11-19 | 15.21 | $15.45 | 714000 |
| 2025-11-18 | 15.17 | $15.66 | 662000 |
| 2025-11-17 | 15.12 | $15.69 | 418415 |
| 2025-11-14 | 15.06 | $15.46 | 832221 |
| 2025-11-13 | 15.02 | $15.55 | 483449 |
| 2025-11-12 | 14.98 | $15.06 | 337730 |
| 2025-11-11 | 14.98 | $15.09 | 592107 |
| 2025-11-10 | 14.98 | $14.83 | 1.3M |
| 2025-11-07 | 15.01 | $15.20 | 970400 |
| 2025-11-06 | 15.01 | $15.04 | 457200 |
| 2025-11-05 | 15.02 | $14.90 | 500601 |
| 2025-11-04 | 15.06 | $15.15 | 1.1M |
| 2025-11-03 | 15.06 | $14.60 | 364500 |
| 2025-10-31 | 15.13 | $14.66 | 246311 |
| 2025-10-30 | 15.20 | $14.72 | 2.1M |
| 2025-10-29 | 15.26 | $14.57 | 638300 |
| 2025-10-28 | 15.34 | $14.80 | 912500 |
| 2025-10-27 | 15.41 | $14.81 | 2.5M |
| 2025-10-24 | 15.48 | $15.04 | 559845 |
| 2025-10-23 | 15.54 | $15.31 | 375800 |
| 2025-10-22 | 15.56 | $15.70 | 378421 |
| 2025-10-21 | 15.56 | $15.41 | 997800 |
| 2025-10-20 | 15.58 | $15.51 | 595300 |
| 2025-10-17 | 15.59 | $15.60 | 662110 |
| 2025-10-16 | 15.59 | $15.42 | 2.7M |
| 2025-10-15 | 15.60 | $15.36 | 165500 |
| 2025-10-14 | 15.63 | $15.55 | 224332 |
| 2025-10-13 | 15.64 | $15.52 | 279843 |
| 2025-10-10 | 15.65 | $15.96 | 545866 |
| 2025-10-09 | 15.62 | $15.46 | 344012 |
| 2025-10-08 | 15.65 | $15.41 | 270000 |
| 2025-10-07 | 15.67 | $15.61 | 392700 |
| 2025-10-06 | 15.69 | $15.56 | 739200 |
| 2025-10-03 | 15.70 | $15.65 | 391740 |
| 2025-10-02 | 15.72 | $15.65 | 350162 |
| 2025-10-01 | 15.73 | $15.66 | 582200 |
| 2025-09-30 | 15.75 | $15.92 | 265829 |
| 2025-09-29 | 15.75 | $15.77 | 248203 |
| 2025-09-26 | 15.76 | $15.81 | 525301 |
| 2025-09-25 | 15.77 | $15.73 | 301700 |
| 2025-09-24 | 15.79 | $15.75 | 265500 |
| 2025-09-23 | 15.81 | $15.45 | 554244 |
| 2025-09-22 | 15.86 | $15.39 | 373345 |
| 2025-09-19 | 15.93 | $15.55 | 359400 |
| 2025-09-18 | 15.99 | $15.49 | 2.4M |
| 2025-09-17 | 16.06 | $15.82 | 517716 |
| 2025-09-16 | 16.10 | $15.71 | 337100 |
| 2025-09-15 | 16.16 | $15.80 | 557250 |
| 2025-09-12 | 16.22 | $15.97 | 448600 |
| 2025-09-11 | 16.26 | $15.91 | 385516 |
| 2025-09-10 | 16.31 | $15.90 | 537828 |
| 2025-09-09 | 16.36 | $16.17 | 262600 |
| 2025-09-08 | 16.39 | $16.20 | 288500 |
| 2025-09-05 | 16.41 | $16.09 | 687738 |
| 2025-09-04 | 16.46 | $16.13 | 365200 |
| 2025-09-03 | 16.50 | $16.36 | 145232 |
| 2025-09-02 | 16.51 | $16.43 | 1.2M |
| 2025-08-29 | 16.53 | $16.37 | 617711 |
| 2025-08-28 | 16.55 | $16.00 | 655616 |
| 2025-08-27 | 16.60 | $16.35 | 240700 |
| 2025-08-26 | 16.63 | $16.31 | 305423 |
| 2025-08-25 | 16.66 | $16.51 | 323800 |
| 2025-08-22 | 16.67 | $16.54 | 1.2M |
| 2025-08-21 | 16.68 | $17.11 | 2.3M |
| 2025-08-20 | 16.63 | $17.11 | 715500 |
| 2025-08-19 | 16.58 | $16.92 | 1.7M |
| 2025-08-18 | 16.54 | $16.41 | 303400 |
| 2025-08-15 | 16.56 | $16.67 | 305709 |
| 2025-08-14 | 16.55 | $16.48 | 285000 |
| 2025-08-13 | 16.56 | $16.34 | 290207 |
| 2025-08-12 | 16.59 | $16.24 | 753840 |
| 2025-08-11 | 16.63 | $16.80 | 285114 |
| 2025-08-08 | 16.62 | $16.65 | 519822 |
| 2025-08-07 | 16.63 | $16.78 | 394933 |
| 2025-08-06 | 16.62 | $16.59 | 340458 |
| 2025-08-05 | 16.63 | $16.53 | 373300 |
| 2025-08-04 | 16.66 | $16.47 | 857900 |
| 2025-08-01 | 16.69 | $16.85 | 1.2M |
| 2025-07-31 | 16.69 | $16.47 | 550507 |
| 2025-07-30 | 16.74 | $16.44 | 200200 |
| 2025-07-29 | 16.79 | $16.43 | 649314 |
| 2025-07-28 | 16.85 | $16.41 | 544329 |
| 2025-07-25 | 16.92 | $16.54 | 275994 |
| 2025-07-24 | 16.98 | $16.77 | 248825 |
| 2025-07-23 | 17.02 | $16.62 | 528306 |
| 2025-07-22 | 17.09 | $16.96 | 316821 |
| 2025-07-21 | 17.13 | $16.66 | 388900 |
| 2025-07-18 | 17.20 | $16.68 | 1.3M |
| 2025-07-17 | 17.29 | $16.70 | 263533 |
| 2025-07-16 | 17.37 | $17.02 | 185300 |
| 2025-07-15 | 17.44 | $17.12 | 211055 |
| 2025-07-14 | 17.50 | $17.00 | 342606 |
| 2025-07-11 | 17.58 | $17.09 | 260001 |
| 2025-07-10 | 17.66 | $16.98 | 243845 |
| 2025-07-09 | 17.76 | $17.16 | 560878 |
| 2025-07-08 | 17.85 | $17.32 | 612649 |
| 2025-07-07 | 17.92 | $17.52 | 626737 |
| 2025-07-03 | 17.99 | $17.46 | 688521 |
| 2025-07-02 | 18.06 | $17.56 | 491200 |
| 2025-07-01 | 18.14 | $17.94 | 814507 |
| 2025-06-30 | 18.18 | $17.70 | 954900 |
| 2025-06-27 | 18.25 | $17.61 | 671200 |
| 2025-06-26 | 18.34 | $17.72 | 333400 |
| 2025-06-25 | 18.42 | $17.94 | 3.1M |
| 2025-06-24 | 18.49 | $18.00 | 590600 |
| 2025-06-23 | 18.55 | $18.31 | 467700 |
| 2025-06-20 | 18.60 | $18.31 | 286400 |
| 2025-06-18 | 18.65 | $18.24 | 480600 |
| 2025-06-17 | 18.71 | $18.52 | 331747 |
| 2025-06-16 | 18.74 | $18.43 | 403300 |
| 2025-06-13 | 18.79 | $18.83 | 803300 |
| 2025-06-12 | 18.80 | $18.58 | 209111 |
| 2025-06-11 | 18.84 | $18.32 | 436810 |
| 2025-06-10 | 18.90 | $18.50 | 978206 |
| 2025-06-09 | 18.94 | $18.49 | 994000 |
| 2025-06-06 | 18.99 | $18.57 | 330700 |
| 2025-06-05 | 19.04 | $18.83 | 469100 |
| 2025-06-04 | 19.07 | $18.72 | 291131 |
| 2025-06-03 | 19.12 | $18.83 | 543716 |
| 2025-06-02 | 19.16 | $19.01 | 603677 |
| 2025-05-30 | 19.19 | $19.25 | 289000 |
| 2025-05-29 | 19.19 | $19.02 | 556900 |
| 2025-05-28 | 19.23 | $19.16 | 194226 |
| 2025-05-27 | 19.26 | $19.07 | 710537 |
| 2025-05-23 | 19.29 | $19.35 | 345211 |
| 2025-05-22 | 19.31 | $19.36 | 3.3M |
| 2025-05-21 | 19.33 | $19.44 | 2.3M |
| 2025-05-20 | 19.35 | $19.19 | 866929 |
| 2025-05-19 | 19.39 | $19.09 | 476700 |
| 2025-05-16 | 19.46 | $19.00 | 420500 |
| 2025-05-15 | 19.55 | $18.95 | 1.4M |
| 2025-05-14 | 19.65 | $18.58 | 672955 |
| 2025-05-13 | 19.79 | $18.62 | 917400 |
| 2025-05-12 | 19.95 | $18.94 | 840400 |
| 2025-05-09 | 20.08 | $19.61 | 431613 |
| 2025-05-08 | 20.16 | $19.75 | 655375 |
| 2025-05-07 | 20.22 | $20.00 | 291900 |
| 2025-05-06 | 20.26 | $19.98 | 741500 |
| 2025-05-05 | 20.31 | $19.78 | 773600 |
| 2025-05-02 | 20.39 | $19.73 | 2.0M |
| 2025-05-01 | 20.48 | $19.94 | 3.7M |
| 2025-04-30 | 20.55 | $20.26 | 744443 |
| 2025-04-29 | 20.59 | $20.09 | 577912 |
| 2025-04-28 | 20.66 | $19.98 | 795536 |
| 2025-04-25 | 20.73 | $20.04 | 816700 |
| 2025-04-24 | 20.81 | $20.12 | 1.2M |
| 2025-04-23 | 20.87 | $20.60 | 2.2M |
| 2025-04-22 | 20.88 | $21.02 | 882210 |
| 2025-04-21 | 20.85 | $21.12 | 792744 |
| 2025-04-17 | 20.80 | $20.83 | 591405 |
| 2025-04-16 | 20.78 | $21.07 | 1.5M |
| 2025-04-15 | 20.73 | $20.85 | 582834 |
| 2025-04-14 | 20.69 | $20.98 | 573359 |
| 2025-04-11 | 20.64 | $20.96 | 1.8M |
| 2025-04-10 | 20.59 | $20.83 | 1.3M |
| 2025-04-09 | 20.55 | $20.06 | 2.0M |
| 2025-04-08 | 20.59 | $21.06 | 1.6M |
| 2025-04-07 | 20.52 | $20.79 | 2.1M |
| 2025-04-04 | 20.49 | $21.34 | 2.0M |
| 2025-04-03 | 20.39 | $21.46 | 2.5M |
| 2025-04-02 | 20.28 | $20.33 | 1.2M |
| 2025-04-01 | 20.28 | $20.76 | 847933 |
| 2025-03-31 | 20.23 | $20.84 | 939834 |
| 2025-03-28 | 20.17 | $20.64 | 598800 |
| 2025-03-27 | 20.12 | $20.33 | 618900 |
| 2025-03-26 | 20.09 | $20.06 | 511903 |
| 2025-03-25 | 20.09 | $19.52 | 800300 |
| 2025-03-24 | 20.14 | $19.50 | 1.1M |
| 2025-03-21 | 20.18 | $20.05 | 341200 |
| 2025-03-20 | 20.17 | $20.08 | 565729 |
| 2025-03-19 | 20.15 | $20.06 | 715214 |
| 2025-03-18 | 20.11 | $20.41 | 367602 |
| 2025-03-17 | 20.03 | $20.19 | 558221 |
| 2025-03-14 | 19.97 | $20.20 | 1.4M |
| 2025-03-13 | 19.88 | $20.54 | 2.4M |
| 2025-03-12 | 19.76 | $20.20 | 954100 |
| 2025-03-11 | 19.66 | $20.70 | 908800 |
| 2025-03-10 | 19.50 | $20.85 | 660121 |
| 2025-03-07 | 19.31 | $20.45 | 767700 |
| 2025-03-06 | 19.15 | $20.19 | 795500 |
| 2025-03-05 | 19.00 | $19.88 | 673000 |
| 2025-03-04 | 18.88 | $20.12 | 1.2M |
| 2025-03-03 | 18.73 | $19.86 | 929995 |
| 2025-02-28 | 18.59 | $19.52 | 571600 |
| 2025-02-27 | 18.48 | $19.27 | 453703 |
| 2025-02-26 | 18.39 | $18.96 | 668200 |
| 2025-02-25 | 18.32 | $19.32 | 983531 |
| 2025-02-24 | 18.22 | $18.86 | 367700 |
| 2025-02-21 | 18.16 | $18.56 | 642724 |
| 2025-02-20 | 18.12 | $18.26 | 603600 |
| 2025-02-19 | 18.10 | $17.86 | 178722 |
| 2025-02-18 | 18.13 | $17.81 | 667600 |
| 2025-02-14 | 18.16 | $17.85 | 239400 |
| 2025-02-13 | 18.19 | $18.02 | 257200 |
| 2025-02-12 | 18.20 | $18.17 | 406900 |
| 2025-02-11 | 18.19 | $18.30 | 164630 |
| 2025-02-10 | 18.18 | $17.95 | 950600 |
| 2025-02-07 | 18.20 | $18.31 | 250826 |
| 2025-02-06 | 18.19 | $18.12 | 158742 |
| 2025-02-05 | 18.19 | $18.33 | 751400 |
| 2025-02-04 | 18.17 | $18.38 | 316400 |
| 2025-02-03 | 18.15 | $18.50 | 338810 |
| 2025-01-31 | 18.11 | $18.13 | 648113 |
| 2025-01-30 | 18.12 | $18.09 | 299947 |
| 2025-01-29 | 18.12 | $18.34 | 416000 |
| 2025-01-28 | 18.11 | $18.43 | 2.7M |
| 2025-01-27 | 18.09 | $18.65 | 2.5M |
| 2025-01-24 | 18.05 | $17.78 | 1.7M |
| 2025-01-23 | 18.10 | $17.67 | 170708 |
| 2025-01-22 | 18.17 | $17.71 | 332831 |
| 2025-01-21 | 18.24 | $17.79 | 550506 |
| 2025-01-17 | 18.31 | $17.93 | 213536 |
| 2025-01-16 | 18.37 | $18.00 | 182900 |
| 2025-01-15 | 18.42 | $18.08 | 422045 |
| 2025-01-14 | 18.48 | $18.41 | 136500 |
| 2025-01-13 | 18.49 | $18.39 | 843119 |
| 2025-01-10 | 18.52 | $18.35 | 314100 |
| 2025-01-08 | 18.54 | $18.17 | 252510 |
| 2025-01-07 | 18.59 | $18.15 | 170227 |
| 2025-01-06 | 18.64 | $17.88 | 1.1M |
| 2025-01-03 | 18.72 | $18.30 | 298100 |
| 2025-01-02 | 18.76 | $18.41 | 711600 |
| 2024-12-31 | 18.79 | $18.48 | 334900 |
| 2024-12-30 | 18.82 | $18.53 | 268302 |
| 2024-12-27 | 18.84 | $19.12 | 753900 |
| 2024-12-26 | 18.80 | $18.85 | 243330 |
| 2024-12-24 | 18.80 | $18.88 | 178000 |
| 2024-12-23 | 18.78 | $18.98 | 224400 |
| 2024-12-20 | 18.76 | $19.07 | 1.5M |
| 2024-12-19 | 18.73 | $19.24 | 646314 |
| 2024-12-18 | 18.68 | $19.02 | 495747 |
| 2024-12-17 | 18.66 | $18.70 | 358148 |
| 2024-12-16 | 18.67 | $18.47 | 230812 |
| 2024-12-13 | 18.70 | $18.73 | 147300 |
| 2024-12-12 | 18.72 | $18.63 | 218000 |
| 2024-12-11 | 18.74 | $18.49 | 371766 |
| 2024-12-10 | 18.79 | $18.72 | 282301 |
| 2024-12-09 | 18.81 | $18.47 | 294600 |
| 2024-12-06 | 18.86 | $18.50 | 195605 |
| 2024-12-05 | 18.92 | $18.67 | 301000 |
| 2024-12-04 | 18.96 | $18.58 | 375400 |
| 2024-12-03 | 19.01 | $18.65 | 360000 |
| 2024-12-02 | 19.06 | $18.62 | 359900 |
| 2024-11-29 | 19.12 | $18.86 | 117137 |
| 2024-11-27 | 19.16 | $18.95 | 159447 |
| 2024-11-26 | 19.20 | $18.82 | 317828 |
| 2024-11-25 | 19.25 | $18.64 | 419843 |
| 2024-11-22 | 19.32 | $19.01 | 231834 |
| 2024-11-21 | 19.36 | $19.20 | 132500 |
| 2024-11-20 | 19.39 | $19.32 | 216400 |
| 2024-11-19 | 19.40 | $19.23 | 382037 |
| 2024-11-18 | 19.43 | $19.34 | 383300 |
| 2024-11-15 | 19.45 | $19.50 | 362800 |
| 2024-11-14 | 19.45 | $19.28 | 155500 |
| 2024-11-13 | 19.47 | $19.32 | 176419 |
| 2024-11-12 | 19.50 | $19.40 | 629700 |
| 2024-11-11 | 19.51 | $19.14 | 472700 |
| 2024-11-08 | 19.56 | $19.26 | 294915 |
| 2024-11-07 | 19.59 | $19.39 | 695648 |
| 2024-11-06 | 19.61 | $19.31 | 975100 |
| 2024-11-05 | 19.64 | $19.46 | 236100 |
| 2024-11-04 | 19.66 | $19.64 | 160109 |
| 2024-11-01 | 19.66 | $19.77 | 193500 |
| 2024-10-31 | 19.65 | $19.84 | 373147 |
| 2024-10-30 | 19.63 | $19.58 | 203900 |
| 2024-10-29 | 19.64 | $19.59 | 374809 |
| 2024-10-28 | 19.65 | $19.40 | 385229 |
| 2024-10-25 | 19.67 | $19.71 | 227534 |
| 2024-10-24 | 19.67 | $19.72 | 443548 |
| 2024-10-23 | 19.67 | $19.92 | 285142 |
| 2024-10-22 | 19.64 | $19.71 | 139600 |
| 2024-10-21 | 19.64 | $19.68 | 207200 |
| 2024-10-18 | 19.64 | $19.49 | 115800 |
| 2024-10-17 | 19.66 | $19.60 | 137048 |
| 2024-10-16 | 19.66 | $19.45 | 122602 |
| 2024-10-15 | 19.69 | $19.59 | 297809 |
| 2024-10-14 | 19.70 | $19.59 | 304000 |
| 2024-10-11 | 19.71 | $19.50 | 393700 |
| 2024-10-10 | 19.74 | $19.66 | 116825 |
| 2024-10-09 | 19.75 | $19.77 | 519200 |
| 2024-10-08 | 19.76 | $19.65 | 328000 |
| 2024-10-07 | 19.78 | $19.64 | 419529 |
| 2024-10-04 | 19.82 | $19.89 | 365673 |
| 2024-10-03 | 19.83 | $19.95 | 395900 |
| 2024-10-02 | 19.84 | $19.85 | 631349 |
| 2024-10-01 | 19.86 | $19.96 | 778200 |
| 2024-09-30 | 19.87 | $19.60 | 706318 |
| 2024-09-27 | 19.93 | $19.55 | 170600 |
| 2024-09-26 | 19.98 | $19.60 | 872800 |
| 2024-09-25 | 20.04 | $19.74 | 668200 |
| 2024-09-24 | 20.09 | $19.63 | 1.6M |
| 2024-09-23 | 20.14 | $19.63 | 1.1M |
| 2024-09-20 | 20.20 | $19.56 | 228300 |
| 2024-09-19 | 20.26 | $19.52 | 1.2M |
| 2024-09-18 | 20.34 | $19.92 | 731716 |
| 2024-09-17 | 20.37 | $20.00 | 787913 |
| 2024-09-16 | 20.40 | $20.20 | 1.0M |
| 2024-09-13 | 20.41 | $20.26 | 1.4M |
| 2024-09-12 | 20.41 | $20.39 | 864800 |
| 2024-09-11 | 20.40 | $20.46 | 915000 |
| 2024-09-10 | 20.38 | $20.82 | 957109 |
| 2024-09-09 | 20.33 | $20.89 | 2.0M |
| 2024-09-06 | 20.27 | $20.69 | 773100 |
| 2024-09-05 | 20.23 | $20.65 | 2.4M |
| 2024-09-04 | 20.19 | $20.57 | 222821 |
| 2024-09-03 | 20.16 | $20.55 | 829633 |
| 2024-08-30 | 20.14 | $20.18 | 212100 |
| 2024-08-29 | 20.15 | $20.09 | 1.9M |
| 2024-08-28 | 20.16 | $20.20 | 261800 |
| 2024-08-27 | 20.17 | $19.96 | 229204 |
| 2024-08-26 | 20.19 | $19.84 | 398017 |
| 2024-08-23 | 20.22 | $19.74 | 385800 |
| 2024-08-22 | 20.27 | $20.12 | 539707 |
| 2024-08-21 | 20.27 | $20.18 | 171635 |
| 2024-08-20 | 20.26 | $20.02 | 252634 |
| 2024-08-19 | 20.27 | $20.00 | 255306 |
| 2024-08-16 | 20.27 | $20.16 | 309400 |
| 2024-08-15 | 20.25 | $20.08 | 1.1M |
| 2024-08-14 | 20.24 | $20.52 | 581937 |
| 2024-08-13 | 20.18 | $20.31 | 550109 |
| 2024-08-12 | 20.13 | $20.56 | 533600 |
| 2024-08-09 | 20.05 | $20.62 | 332226 |
| 2024-08-08 | 19.96 | $20.64 | 2.6M |
| 2024-08-07 | 19.85 | $20.92 | 342046 |
| 2024-08-06 | 19.72 | $20.65 | 481001 |
| 2024-08-05 | 19.60 | $20.61 | 681300 |
| 2024-08-02 | 19.48 | $20.48 | 721400 |
| 2024-08-01 | 19.37 | $19.90 | 480600 |
| 2024-07-31 | 19.31 | $19.37 | 572000 |
| 2024-07-30 | 19.30 | $19.64 | 128100 |
| 2024-07-29 | 19.27 | $19.44 | 125600 |
| 2024-07-26 | 19.26 | $19.40 | 346200 |
| 2024-07-25 | 19.25 | $19.41 | 184801 |
| 2024-07-24 | 19.25 | $19.55 | 253548 |
| 2024-07-23 | 19.23 | $19.10 | 378201 |
| 2024-07-22 | 19.25 | $19.15 | 225049 |
| 2024-07-19 | 19.28 | $19.41 | 122200 |
| 2024-07-18 | 19.28 | $19.29 | 262800 |
| 2024-07-17 | 19.29 | $19.19 | 348344 |
| 2024-07-16 | 19.31 | $18.74 | 150921 |
| 2024-07-15 | 19.38 | $18.90 | 205800 |
| 2024-07-12 | 19.43 | $18.89 | 135100 |
| 2024-07-11 | 19.49 | $19.04 | 226436 |
| 2024-07-10 | 19.53 | $19.41 | 264500 |
| 2024-07-09 | 19.54 | $19.41 | 176411 |
| 2024-07-08 | 19.54 | $19.40 | 202600 |
| 2024-07-05 | 19.55 | $19.43 | 176600 |
| 2024-07-03 | 19.55 | $19.57 | 568000 |
| 2024-07-02 | 19.54 | $19.68 | 148502 |
| 2024-07-01 | 19.51 | $19.74 | 134303 |
| 2024-06-28 | 19.48 | $19.62 | 328432 |
| 2024-06-27 | 19.45 | $19.58 | 206709 |
| 2024-06-26 | 19.43 | $19.68 | 151600 |
| 2024-06-25 | 19.39 | $19.74 | 129700 |
| 2024-06-24 | 19.35 | $19.71 | 348235 |
| 2024-06-21 | 19.31 | $19.70 | 442800 |
| 2024-06-20 | 19.26 | $19.57 | 698700 |
| 2024-06-18 | 19.22 | $19.36 | 636300 |
| 2024-06-17 | 19.20 | $19.35 | 682004 |
| 2024-06-14 | 19.18 | $19.26 | 671927 |
| 2024-06-13 | 19.17 | $19.04 | 402900 |
| 2024-06-12 | 19.17 | $19.05 | 452300 |
| 2024-06-11 | 19.17 | $19.25 | 213925 |
| 2024-06-10 | 19.15 | $19.32 | 143523 |
| 2024-06-07 | 19.12 | $19.31 | 219500 |
| 2024-06-06 | 19.09 | $19.11 | 153748 |
| 2024-06-05 | 19.08 | $19.22 | 241700 |
| 2024-06-04 | 19.06 | $19.35 | 426700 |
| 2024-06-03 | 19.02 | $19.21 | 265200 |
| 2024-05-31 | 18.99 | $19.27 | 195006 |
| 2024-05-30 | 18.96 | $19.20 | 122000 |
| 2024-05-29 | 18.93 | $19.09 | 186400 |
| 2024-05-28 | 18.91 | $19.07 | 258442 |
| 2024-05-24 | 18.89 | $19.17 | 215800 |
| 2024-05-23 | 18.86 | $19.12 | 95748 |
| 2024-05-22 | 18.83 | $18.95 | 80200 |
| 2024-05-21 | 18.82 | $18.95 | 145300 |
| 2024-05-20 | 18.81 | $18.72 | 296413 |
| 2024-05-17 | 18.83 | $18.81 | 147000 |
| 2024-05-16 | 18.83 | $18.77 | 1.9M |
| 2024-05-15 | 18.85 | $18.56 | 275500 |
| 2024-05-14 | 18.88 | $18.69 | 219238 |
| 2024-05-13 | 18.91 | $18.89 | 113800 |
| 2024-05-10 | 18.91 | $19.05 | 200645 |
| 2024-05-09 | 18.90 | $18.88 | 136600 |
| 2024-05-08 | 18.89 | $19.00 | 249645 |
| 2024-05-07 | 18.88 | $18.79 | 67814 |
| 2024-05-06 | 18.88 | $18.60 | 196420 |
| 2024-05-03 | 18.89 | $18.78 | 196200 |
| 2024-05-02 | 18.89 | $18.82 | 199504 |
| 2024-05-01 | 18.88 | $19.07 | 439811 |
| 2024-04-30 | 18.85 | $19.02 | 204212 |
| 2024-04-29 | 18.81 | $18.78 | 149147 |
| 2024-04-26 | 18.80 | $18.76 | 184600 |
| 2024-04-25 | 18.78 | $19.03 | 261700 |
| 2024-04-24 | 18.74 | $18.93 | 164600 |
| 2024-04-23 | 18.70 | $18.97 | 183722 |
| 2024-04-22 | 18.65 | $19.14 | 476500 |
| 2024-04-19 | 18.58 | $19.26 | 173100 |
| 2024-04-18 | 18.50 | $19.13 | 2.0M |
| 2024-04-17 | 18.42 | $19.01 | 180200 |
| 2024-04-16 | 18.35 | $18.89 | 160139 |
| 2024-04-15 | 18.29 | $18.76 | 360805 |
| 2024-04-12 | 18.24 | $18.38 | 131115 |
| 2024-04-11 | 18.23 | $18.12 | 212700 |
| 2024-04-10 | 18.24 | $18.27 | 273105 |
| 2024-04-09 | 18.24 | $18.03 | 302000 |
| 2024-04-08 | 18.27 | $18.24 | 247100 |
| 2024-04-05 | 18.27 | $18.54 | 498646 |
| 2024-04-04 | 18.24 | $18.37 | 292400 |
| 2024-04-03 | 18.23 | $18.30 | 1.5M |
| 2024-04-02 | 18.22 | $18.36 | 266021 |
| 2024-04-01 | 18.20 | $18.21 | 237826 |
| 2024-03-28 | 18.20 | $18.02 | 300900 |
| 2024-03-27 | 18.22 | $18.12 | 84623 |
| 2024-03-26 | 18.23 | $18.12 | 97900 |
| 2024-03-25 | 18.24 | $18.08 | 252600 |
| 2024-03-22 | 18.25 | $18.11 | 121900 |
| 2024-03-21 | 18.27 | $17.99 | 847449 |
| 2024-03-20 | 18.30 | $18.21 | 257700 |
| 2024-03-19 | 18.30 | $18.62 | 283742 |
| 2024-03-18 | 18.27 | $18.51 | 107900 |
| 2024-03-15 | 18.25 | $18.59 | 210318 |
| 2024-03-14 | 18.21 | $18.47 | 175505 |
| 2024-03-13 | 18.19 | $18.22 | 109300 |
| 2024-03-12 | 18.19 | $18.22 | 107600 |
| 2024-03-11 | 18.18 | $18.16 | 165000 |
| 2024-03-08 | 18.19 | $17.99 | 93039 |
| 2024-03-07 | 18.21 | $18.03 | 198300 |
| 2024-03-06 | 18.22 | $18.20 | 165800 |
| 2024-03-05 | 18.23 | $18.25 | 105374 |
| 2024-03-04 | 18.23 | $18.09 | 303807 |
| 2024-03-01 | 18.24 | $17.98 | 370229 |
| 2024-02-29 | 18.27 | $18.15 | 279900 |
| 2024-02-28 | 18.29 | $18.30 | 207501 |
| 2024-02-27 | 18.28 | $18.14 | 353037 |
| 2024-02-26 | 18.30 | $18.48 | 205963 |
| 2024-02-23 | 18.27 | $18.58 | 169144 |
| 2024-02-22 | 18.24 | $18.48 | 204045 |
| 2024-02-21 | 18.21 | $18.46 | 130600 |
| 2024-02-20 | 18.19 | $18.28 | 140712 |
| 2024-02-16 | 18.18 | $18.08 | 142300 |
| 2024-02-15 | 18.19 | $17.85 | 180400 |
| 2024-02-14 | 18.22 | $18.03 | 117200 |
| 2024-02-13 | 18.24 | $18.42 | 255400 |
| 2024-02-12 | 18.22 | $17.88 | 162348 |
| 2024-02-09 | 18.25 | $18.17 | 108500 |
| 2024-02-08 | 18.26 | $18.19 | 65800 |
| 2024-02-07 | 18.26 | $18.36 | 241500 |
| 2024-02-06 | 18.23 | $18.39 | 98638 |
| 2024-02-05 | 18.21 | $18.55 | 317926 |
| 2024-02-02 | 18.16 | $18.42 | 204400 |
| 2024-02-01 | 18.12 | $18.48 | 337200 |
| 2024-01-31 | 18.07 | $18.35 | 123400 |
| 2024-01-30 | 18.03 | $18.06 | 92600 |
| 2024-01-29 | 18.02 | $17.80 | 164602 |
| 2024-01-26 | 18.02 | $18.10 | 44600 |
| 2024-01-25 | 17.99 | $18.10 | 94300 |
| 2024-01-24 | 17.95 | $18.19 | 341400 |
| 2024-01-23 | 17.91 | $18.09 | 98200 |
| 2024-01-22 | 17.87 | $18.05 | 140700 |
| 2024-01-19 | 17.84 | $18.19 | 417000 |
| 2024-01-18 | 17.79 | $18.31 | 510800 |
| 2024-01-17 | 17.73 | $18.41 | 527046 |
| 2024-01-16 | 17.66 | $18.28 | 173900 |
| 2024-01-12 | 17.60 | $18.01 | 219947 |
| 2024-01-11 | 17.57 | $17.73 | 104138 |
| 2024-01-10 | 17.58 | $17.64 | 200930 |
| 2024-01-09 | 17.60 | $17.61 | 250600 |
| 2024-01-08 | 17.63 | $17.46 | 180000 |
| 2024-01-05 | 17.69 | $17.71 | 193800 |
| 2024-01-04 | 17.73 | $17.79 | 519300 |
| 2024-01-03 | 17.78 | $17.90 | 448802 |
| 2024-01-02 | 17.82 | $17.27 | 444400 |
| 2023-12-29 | 17.93 | $16.95 | 502627 |
| 2023-12-28 | 18.09 | $16.65 | 237918 |
| 2023-12-27 | 18.29 | $16.71 | 245700 |
| 2023-12-26 | 18.50 | $17.75 | 155647 |
| 2023-12-22 | 18.63 | $17.83 | 682500 |
| 2023-12-21 | 18.76 | $17.84 | 176025 |
| 2023-12-20 | 18.90 | $18.10 | 266300 |
| 2023-12-19 | 19.03 | $17.90 | 408800 |
| 2023-12-18 | 19.19 | $18.21 | 225900 |
| 2023-12-15 | 19.32 | $18.03 | 367700 |
| 2023-12-14 | 19.49 | $18.01 | 713900 |
| 2023-12-13 | 19.67 | $18.91 | 318819 |
| 2023-12-12 | 19.78 | $19.55 | 150200 |
| 2023-12-11 | 19.82 | $19.39 | 201100 |
| 2023-12-08 | 19.90 | $19.34 | 309635 |
| 2023-12-07 | 19.98 | $19.48 | 386300 |
| 2023-12-06 | 20.06 | $19.62 | 1.4M |
| 2023-12-05 | 20.13 | $19.62 | 760700 |
| 2023-12-04 | 20.21 | $19.47 | 1.1M |
| 2023-12-01 | 20.30 | $19.59 | 531723 |
| 2023-11-30 | 20.39 | $20.07 | 981720 |
| 2023-11-29 | 20.45 | $19.95 | 439147 |
| 2023-11-28 | 20.51 | $20.10 | 437600 |
| 2023-11-27 | 20.57 | $20.36 | 164400 |
| 2023-11-24 | 20.61 | $20.40 | 58800 |
| 2023-11-22 | 20.65 | $20.40 | 364200 |
| 2023-11-21 | 20.69 | $20.44 | 188422 |
| 2023-11-20 | 20.72 | $20.22 | 232913 |
| 2023-11-17 | 20.78 | $20.39 | 181400 |
| 2023-11-16 | 20.83 | $20.48 | 419742 |
| 2023-11-15 | 20.87 | $20.36 | 906800 |
| 2023-11-14 | 20.92 | $20.60 | 1.0M |
| 2023-11-13 | 20.94 | $21.02 | 147600 |
| 2023-11-10 | 20.92 | $21.01 | 496532 |
| 2023-11-09 | 20.90 | $21.00 | 863928 |
| 2023-11-08 | 20.88 | $20.84 | 230217 |
| 2023-11-07 | 20.87 | $20.84 | 499926 |
| 2023-11-06 | 20.86 | $20.94 | 207300 |
| 2023-11-03 | 20.83 | $20.74 | 370700 |
| 2023-11-02 | 20.82 | $20.90 | 712600 |
| 2023-11-01 | 20.79 | $21.27 | 557100 |
| 2023-10-31 | 20.72 | $21.09 | 200300 |
| 2023-10-30 | 20.66 | $21.07 | 450900 |
| 2023-10-27 | 20.60 | $21.07 | 140545 |
| 2023-10-26 | 20.53 | $21.07 | 597704 |
| 2023-10-25 | 20.46 | $21.00 | 247600 |
| 2023-10-24 | 20.39 | $20.58 | 219324 |
| 2023-10-23 | 20.36 | $20.68 | 236744 |
| 2023-10-20 | 20.31 | $20.75 | 560700 |
| 2023-10-19 | 20.26 | $20.64 | 376600 |
| 2023-10-18 | 20.21 | $20.56 | 287900 |
| 2023-10-17 | 20.16 | $20.28 | 115912 |
| 2023-10-16 | 20.14 | $20.34 | 268800 |
| 2023-10-13 | 20.11 | $20.46 | 649500 |
| 2023-10-12 | 20.07 | $20.18 | 197917 |
| 2023-10-11 | 20.04 | $20.08 | 1.3M |
| 2023-10-10 | 20.02 | $20.03 | 318600 |
| 2023-10-09 | 20.00 | $20.19 | 290847 |
| 2023-10-06 | 19.96 | $20.14 | 293901 |
| 2023-10-05 | 19.92 | $20.30 | 214614 |
| 2023-10-04 | 19.85 | $20.10 | 246300 |
| 2023-10-03 | 19.80 | $20.22 | 291912 |
| 2023-10-02 | 19.73 | $19.86 | 224934 |
| 2023-09-29 | 19.69 | $19.86 | 248516 |
| 2023-09-28 | 19.64 | $19.95 | 152800 |
| 2023-09-27 | 19.58 | $19.95 | 166514 |
| 2023-09-26 | 19.52 | $20.16 | 239400 |
| 2023-09-25 | 19.43 | $20.09 | 153300 |
| 2023-09-22 | 19.35 | $20.03 | 228800 |
| 2023-09-21 | 19.27 | $20.04 | 155400 |
| 2023-09-20 | 19.18 | $19.79 | 79800 |
| 2023-09-19 | 19.12 | $19.60 | 139200 |
| 2023-09-18 | 19.08 | $19.42 | 57534 |
| 2023-09-15 | 19.05 | $19.22 | 151700 |
| 2023-09-14 | 19.04 | $19.22 | 108425 |
| 2023-09-13 | 19.04 | $19.14 | 74931 |
| 2023-09-12 | 19.04 | $19.05 | 166508 |
| 2023-09-11 | 19.05 | $18.95 | 123400 |
| 2023-09-08 | 19.07 | $19.00 | 222500 |
| 2023-09-07 | 19.09 | $18.89 | 208400 |
| 2023-09-06 | 19.11 | $18.73 | 140000 |
| 2023-09-05 | 19.16 | $18.73 | 138500 |
| 2023-09-01 | 19.20 | $18.76 | 2.5M |
| 2023-08-31 | 19.24 | $18.80 | 124521 |
| 2023-08-30 | 19.27 | $18.94 | 188631 |
| 2023-08-29 | 19.29 | $19.04 | 633900 |
| 2023-08-28 | 19.29 | $19.40 | 235136 |
| 2023-08-25 | 19.26 | $19.48 | 776616 |
| 2023-08-24 | 19.21 | $19.49 | 150400 |
| 2023-08-23 | 19.15 | $19.35 | 231920 |
| 2023-08-22 | 19.10 | $19.54 | 181043 |
| 2023-08-21 | 19.02 | $19.43 | 112100 |
| 2023-08-18 | 18.96 | $19.51 | 173401 |
| 2023-08-17 | 18.88 | $19.50 | 709133 |
| 2023-08-16 | 18.79 | $19.31 | 1.0M |
| 2023-08-15 | 18.72 | $19.20 | 70600 |
| 2023-08-14 | 18.65 | $19.07 | 164100 |
| 2023-08-11 | 18.58 | $19.22 | 466106 |
| 2023-08-10 | 18.50 | $19.01 | 188300 |
| 2023-08-09 | 18.44 | $19.05 | 184817 |
| 2023-08-08 | 18.36 | $18.80 | 259304 |
| 2023-08-07 | 18.31 | $18.67 | 57108 |
| 2023-08-04 | 18.26 | $18.59 | 94822 |
| 2023-08-03 | 18.23 | $18.57 | 299600 |
| 2023-08-02 | 18.20 | $18.55 | 353800 |
| 2023-08-01 | 18.17 | $17.92 | 677836 |
| 2023-07-31 | 18.21 | $17.84 | 574700 |
| 2023-07-28 | 18.26 | $18.07 | 155400 |
| 2023-07-27 | 18.29 | $18.46 | 192700 |
| 2023-07-26 | 18.29 | $18.33 | 160100 |
| 2023-07-25 | 18.30 | $18.34 | 114438 |
| 2023-07-24 | 18.31 | $18.40 | 121726 |
| 2023-07-21 | 18.32 | $18.38 | 108523 |
| 2023-07-20 | 18.34 | $18.32 | 252900 |
| 2023-07-19 | 18.37 | $17.84 | 98007 |
| 2023-07-18 | 18.45 | $17.88 | 129400 |
| 2023-07-17 | 18.53 | $18.03 | 364716 |
| 2023-07-14 | 18.61 | $18.15 | 233815 |
| 2023-07-13 | 18.67 | $17.89 | 294000 |
| 2023-07-12 | 18.77 | $18.13 | 418000 |
| 2023-07-11 | 18.85 | $18.31 | 380900 |
| 2023-07-10 | 18.91 | $18.52 | 110100 |
| 2023-07-07 | 18.96 | $18.88 | 379722 |
| 2023-07-06 | 18.98 | $18.97 | 401000 |
| 2023-07-05 | 19.00 | $18.74 | 113320 |
| 2023-07-03 | 19.03 | $18.71 | 214600 |
| 2023-06-30 | 19.08 | $18.76 | 2.2M |
| 2023-06-29 | 19.12 | $18.85 | 178548 |
| 2023-06-28 | 19.16 | $18.68 | 228204 |
| 2023-06-27 | 19.23 | $18.92 | 1.5M |
| 2023-06-26 | 19.27 | $19.30 | 1.1M |
| 2023-06-23 | 19.28 | $19.28 | 414000 |
| 2023-06-22 | 19.30 | $19.32 | 209617 |
| 2023-06-21 | 19.32 | $19.32 | 246515 |
| 2023-06-20 | 19.34 | $19.10 | 378941 |
| 2023-06-16 | 19.39 | $19.11 | 168000 |
| 2023-06-15 | 19.44 | $19.00 | 270507 |
| 2023-06-14 | 19.51 | $18.97 | 233423 |
| 2023-06-13 | 19.59 | $19.11 | 520600 |
| 2023-06-12 | 19.66 | $19.28 | 671700 |
| 2023-06-09 | 19.73 | $19.47 | 154200 |
| 2023-06-08 | 19.78 | $19.40 | 231601 |
| 2023-06-07 | 19.85 | $19.39 | 434700 |
| 2023-06-06 | 19.92 | $19.30 | 475900 |
| 2023-06-05 | 20.01 | $19.51 | 483403 |
| 2023-06-02 | 20.09 | $19.54 | 288500 |
| 2023-06-01 | 20.17 | $19.66 | 575941 |
| 2023-05-31 | 20.25 | $19.81 | 234742 |
| 2023-05-30 | 20.32 | $19.75 | 279100 |
| 2023-05-26 | 20.40 | $19.95 | 159000 |
| 2023-05-25 | 20.46 | $20.13 | 164125 |
| 2023-05-24 | 20.52 | $20.15 | 498443 |
| 2023-05-23 | 20.57 | $20.11 | 295383 |
| 2023-05-22 | 20.64 | $20.13 | 163300 |
| 2023-05-19 | 20.70 | $20.36 | 197633 |
| 2023-05-18 | 20.75 | $20.20 | 725700 |
| 2023-05-17 | 20.81 | $20.49 | 274800 |
| 2023-05-16 | 20.85 | $20.65 | 293105 |
| 2023-05-15 | 20.87 | $20.63 | 279749 |
| 2023-05-12 | 20.89 | $20.80 | 336329 |
| 2023-05-11 | 20.90 | $20.60 | 584230 |
| 2023-05-10 | 20.93 | $20.77 | 524120 |
| 2023-05-09 | 20.94 | $20.82 | 258700 |
| 2023-05-08 | 20.95 | $20.76 | 312930 |
| 2023-05-05 | 20.96 | $20.92 | 804200 |
| 2023-05-04 | 20.96 | $21.12 | 410241 |
| 2023-05-03 | 20.94 | $21.14 | 205241 |
| 2023-05-02 | 20.91 | $21.13 | 226143 |
| 2023-05-01 | 20.88 | $21.08 | 500500 |
| 2023-04-28 | 20.86 | $20.95 | 97400 |
| 2023-04-27 | 20.84 | $21.07 | 329800 |
| 2023-04-26 | 20.81 | $21.05 | 144406 |
| 2023-04-25 | 20.78 | $21.06 | 422304 |
| 2023-04-24 | 20.75 | $20.79 | 217900 |
| 2023-04-21 | 20.75 | $20.72 | 230520 |
| 2023-04-20 | 20.75 | $20.75 | 249100 |
| 2023-04-19 | 20.74 | $20.65 | 279300 |
| 2023-04-18 | 20.74 | $20.70 | 563106 |
| 2023-04-17 | 20.74 | $20.80 | 62400 |
| 2023-04-14 | 20.73 | $20.85 | 199839 |
| 2023-04-13 | 20.71 | $20.83 | 76244 |
| 2023-04-12 | 20.69 | $20.82 | 128900 |
| 2023-04-11 | 20.67 | $20.69 | 197911 |
| 2023-04-10 | 20.66 | $20.84 | 280845 |
| 2023-04-06 | 20.63 | $20.98 | 568139 |
| 2023-04-05 | 20.59 | $20.97 | 727040 |
| 2023-04-04 | 20.54 | $20.60 | 361200 |
| 2023-04-03 | 20.52 | $20.50 | 233738 |
| 2023-03-31 | 20.50 | $20.40 | 641800 |
| 2023-03-30 | 20.49 | $20.58 | 300030 |
| 2023-03-29 | 20.45 | $20.66 | 188709 |
| 2023-03-28 | 20.41 | $20.82 | 348813 |
| 2023-03-27 | 20.34 | $20.66 | 815116 |
| 2023-03-24 | 20.29 | $20.65 | 290131 |
| 2023-03-23 | 20.23 | $20.49 | 602700 |
| 2023-03-22 | 20.19 | $20.56 | 675208 |
| 2023-03-21 | 20.13 | $20.29 | 318518 |
| 2023-03-20 | 20.10 | $20.73 | 236830 |
| 2023-03-17 | 20.03 | $20.47 | 226300 |
| 2023-03-16 | 19.97 | $20.36 | 693600 |
| 2023-03-15 | 19.92 | $20.45 | 299800 |
| 2023-03-14 | 19.85 | $20.37 | 413108 |
| 2023-03-13 | 19.79 | $20.32 | 1.2M |
| 2023-03-10 | 19.73 | $20.38 | 1.1M |
| 2023-03-09 | 19.66 | $19.83 | 580100 |
| 2023-03-08 | 19.64 | $19.52 | 208200 |
| 2023-03-07 | 19.65 | $19.54 | 113834 |
| 2023-03-06 | 19.66 | $19.44 | 117525 |
| 2023-03-03 | 19.67 | $19.31 | 723944 |
| 2023-03-02 | 19.70 | $19.68 | 574446 |
| 2023-03-01 | 19.69 | $19.75 | 275533 |
| 2023-02-28 | 19.68 | $19.75 | 530200 |
| 2023-02-27 | 19.66 | $19.87 | 309600 |
| 2023-02-24 | 19.64 | $20.03 | 341702 |
| 2023-02-23 | 19.60 | $19.80 | 508000 |
| 2023-02-22 | 19.58 | $19.88 | 371200 |
| 2023-02-21 | 19.55 | $19.97 | 569500 |
| 2023-02-17 | 19.52 | $19.77 | 725621 |
| 2023-02-16 | 19.50 | $19.32 | 823417 |
| 2023-02-15 | 19.54 | $19.08 | 279639 |
| 2023-02-14 | 19.60 | $19.46 | 197100 |
| 2023-02-13 | 19.63 | $19.71 | 299903 |
| 2023-02-10 | 19.64 | $19.87 | 567000 |
| 2023-02-09 | 19.64 | $19.58 | 253923 |
| 2023-02-08 | 19.67 | $19.34 | 191200 |
| 2023-02-07 | 19.73 | $19.24 | 320002 |
| 2023-02-06 | 19.81 | $19.47 | 793600 |
| 2023-02-03 | 19.88 | $19.37 | 469000 |
| 2023-02-02 | 19.97 | $19.02 | 1.4M |
| 2023-02-01 | 20.10 | $19.47 | 871400 |
| 2023-01-31 | 20.20 | $19.86 | 741514 |
| 2023-01-30 | 20.26 | $19.92 | 224210 |
| 2023-01-27 | 20.33 | $19.75 | 809200 |
| 2023-01-26 | 20.43 | $19.90 | 428844 |
| 2023-01-25 | 20.51 | $20.11 | 456100 |
| 2023-01-24 | 20.58 | $20.00 | 351000 |
| 2023-01-23 | 20.67 | $19.90 | 412600 |
| 2023-01-20 | 20.78 | $20.23 | 1.4M |
| 2023-01-19 | 20.85 | $20.48 | 1.5M |
| 2023-01-18 | 20.91 | $20.19 | 586100 |
| 2023-01-17 | 20.99 | $20.17 | 896100 |
| 2023-01-13 | 21.09 | $20.43 | 669713 |
| 2023-01-12 | 21.15 | $20.56 | 1.5M |
| 2023-01-11 | 21.21 | $20.67 | 681200 |
| 2023-01-10 | 21.25 | $20.95 | 729044 |
| 2023-01-09 | 21.27 | $21.13 | 2.1M |
| 2023-01-06 | 21.27 | $21.45 | 333602 |
| 2023-01-05 | 21.23 | $21.49 | 304928 |
| 2023-01-04 | 21.19 | $21.38 | 311026 |
| 2023-01-03 | 21.16 | $21.49 | 461300 |
| 2022-12-30 | 21.12 | $21.21 | 212700 |
| 2022-12-29 | 21.10 | $21.26 | 628745 |
| 2022-12-28 | 21.07 | $21.50 | 258511 |
| 2022-12-27 | 21.01 | $21.59 | 302920 |
| 2022-12-23 | 20.95 | $21.38 | 189621 |
| 2022-12-22 | 20.90 | $21.28 | 320000 |
| 2022-12-21 | 20.86 | $20.99 | 472000 |
| 2022-12-20 | 20.84 | $20.99 | 691700 |
| 2022-12-19 | 20.82 | $21.03 | 702000 |
| 2022-12-16 | 20.80 | $20.88 | 695507 |
| 2022-12-15 | 20.79 | $20.77 | 859208 |
| 2022-12-14 | 20.78 | $20.60 | 438108 |
| 2022-12-13 | 20.79 | $20.56 | 1.1M |
| 2022-12-12 | 20.80 | $20.73 | 1.2M |
| 2022-12-09 | 20.79 | $20.97 | 317209 |
| 2022-12-08 | 20.75 | $20.90 | 556425 |
| 2022-12-07 | 20.73 | $20.99 | 236900 |
| 2022-12-06 | 20.69 | $21.02 | 487000 |
| 2022-12-05 | 20.65 | $20.95 | 386205 |
| 2022-12-02 | 20.62 | $20.63 | 289127 |
| 2022-12-01 | 20.63 | $20.64 | 1.2M |
| 2022-11-30 | 20.63 | $20.66 | 330737 |
| 2022-11-29 | 20.63 | $21.00 | 267749 |
| 2022-11-28 | 20.60 | $21.00 | 308034 |
| 2022-11-25 | 20.57 | $20.74 | 40500 |
| 2022-11-23 | 20.56 | $20.67 | 226230 |
| 2022-11-22 | 20.56 | $20.79 | 269431 |
| 2022-11-21 | 20.55 | $20.79 | 374900 |
| 2022-11-18 | 20.53 | $20.48 | 604800 |
| 2022-11-17 | 20.55 | $20.32 | 736596 |
| 2022-11-16 | 20.58 | $20.09 | 641800 |
| 2022-11-15 | 20.64 | $19.70 | 1.3M |
| 2022-11-14 | 20.75 | $19.97 | 495029 |
| 2022-11-11 | 20.83 | $19.79 | 1.3M |
| 2022-11-10 | 20.93 | $20.52 | 2.3M |
| 2022-11-09 | 20.97 | $21.47 | 292600 |
| 2022-11-08 | 20.91 | $21.18 | 302500 |
| 2022-11-07 | 20.87 | $21.15 | 313041 |
| 2022-11-04 | 20.84 | $21.18 | 363811 |
| 2022-11-03 | 20.79 | $21.08 | 1.0M |
| 2022-11-02 | 20.75 | $21.24 | 525800 |
| 2022-11-01 | 20.69 | $20.70 | 559108 |
| 2022-10-31 | 20.67 | $20.72 | 159500 |
| 2022-10-28 | 20.65 | $20.72 | 360600 |
| 2022-10-27 | 20.63 | $20.58 | 154800 |
| 2022-10-26 | 20.61 | $20.47 | 875521 |
| 2022-10-25 | 20.61 | $20.40 | 1.0M |
| 2022-10-24 | 20.62 | $20.90 | 256800 |
| 2022-10-21 | 20.57 | $20.88 | 144904 |
| 2022-10-20 | 20.52 | $20.95 | 2.1M |
| 2022-10-19 | 20.47 | $20.96 | 123200 |
| 2022-10-18 | 20.41 | $20.76 | 269211 |
| 2022-10-17 | 20.36 | $20.72 | 360740 |
| 2022-10-14 | 20.32 | $20.99 | 583400 |
| 2022-10-13 | 20.24 | $20.75 | 820800 |
| 2022-10-12 | 20.17 | $20.53 | 172400 |
| 2022-10-11 | 20.13 | $20.58 | 712200 |
| 2022-10-10 | 20.07 | $20.38 | 214431 |
| 2022-10-07 | 20.03 | $20.02 | 515500 |
| 2022-10-06 | 20.01 | $19.63 | 158009 |
| 2022-10-05 | 20.04 | $19.78 | 204745 |
| 2022-10-04 | 20.04 | $19.77 | 829936 |
| 2022-10-03 | 20.05 | $20.23 | 352930 |
| 2022-09-30 | 20.02 | $20.33 | 379400 |
| 2022-09-29 | 19.97 | $20.24 | 728700 |
| 2022-09-28 | 19.93 | $20.04 | 562323 |
| 2022-09-27 | 19.91 | $20.35 | 412112 |
| 2022-09-26 | 19.86 | $20.56 | 318174 |
| 2022-09-23 | 19.78 | $20.49 | 1.9M |
| 2022-09-22 | 19.70 | $20.40 | 818700 |
| 2022-09-21 | 19.62 | $19.93 | 370200 |
| 2022-09-20 | 19.59 | $19.79 | 475930 |
| 2022-09-19 | 19.58 | $19.68 | 356333 |
| 2022-09-16 | 19.57 | $19.74 | 486733 |
| 2022-09-15 | 19.55 | $19.42 | 234500 |
| 2022-09-14 | 19.57 | $19.46 | 383846 |
| 2022-09-13 | 19.57 | $19.53 | 669800 |
| 2022-09-12 | 19.57 | $18.95 | 169800 |
| 2022-09-09 | 19.61 | $19.14 | 770000 |
| 2022-09-08 | 19.64 | $19.40 | 160702 |
| 2022-09-07 | 19.64 | $19.76 | 88100 |
| 2022-09-06 | 19.60 | $20.02 | 323169 |
| 2022-09-02 | 19.53 | $19.97 | 302900 |
| 2022-09-01 | 19.46 | $20.07 | 1.0M |
| 2022-08-31 | 19.38 | $19.78 | 148231 |
| 2022-08-30 | 19.32 | $19.79 | 148435 |
| 2022-08-29 | 19.26 | $19.73 | 165606 |
| 2022-08-26 | 19.21 | $19.58 | 130000 |
| 2022-08-25 | 19.17 | $19.10 | 84939 |
| 2022-08-24 | 19.18 | $19.51 | 167425 |
| 2022-08-23 | 19.16 | $19.71 | 60803 |
| 2022-08-22 | 19.13 | $19.93 | 660500 |
| 2022-08-19 | 19.07 | $19.65 | 341100 |
| 2022-08-18 | 19.05 | $19.10 | 1.0M |
| 2022-08-17 | 19.08 | $19.03 | 84200 |
| 2022-08-16 | 19.13 | $18.61 | 84127 |
| 2022-08-15 | 19.22 | $18.48 | 279400 |
| 2022-08-12 | 19.34 | $18.42 | 224200 |
| 2022-08-11 | 19.47 | $18.64 | 511520 |
| 2022-08-10 | 19.60 | $18.67 | 130800 |
| 2022-08-09 | 19.73 | $19.32 | 75531 |
| 2022-08-08 | 19.82 | $18.82 | 261124 |
| 2022-08-05 | 19.96 | $18.98 | 130148 |
| 2022-08-04 | 20.09 | $19.14 | 380600 |
| 2022-08-03 | 20.22 | $19.26 | 141900 |
| 2022-08-02 | 20.34 | $19.59 | 458000 |
| 2022-08-01 | 20.44 | $19.91 | 485900 |
| 2022-07-29 | 20.52 | $19.95 | 1.3M |
| 2022-07-28 | 20.60 | $20.20 | 287433 |
| 2022-07-27 | 20.67 | $20.34 | 446424 |
| 2022-07-26 | 20.72 | $20.77 | 211600 |
| 2022-07-25 | 20.74 | $20.47 | 334923 |
| 2022-07-22 | 20.78 | $20.30 | 414900 |
| 2022-07-21 | 20.85 | $19.80 | 912000 |
| 2022-07-20 | 20.97 | $20.12 | 330833 |
| 2022-07-19 | 21.06 | $20.64 | 158613 |
| 2022-07-18 | 21.11 | $20.84 | 511200 |
| 2022-07-15 | 21.15 | $21.09 | 600441 |
| 2022-07-14 | 21.16 | $21.26 | 560800 |
| 2022-07-13 | 21.15 | $21.09 | 480125 |
| 2022-07-12 | 21.17 | $21.09 | 185911 |
| 2022-07-11 | 21.19 | $21.18 | 183045 |
| 2022-07-08 | 21.19 | $20.75 | 147300 |
| 2022-07-07 | 21.23 | $20.61 | 835806 |
| 2022-07-06 | 21.28 | $21.21 | 190000 |
| 2022-07-05 | 21.27 | $21.04 | 619800 |
| 2022-07-01 | 21.27 | $21.73 | 224200 |
| 2022-06-30 | 21.20 | $21.78 | 700700 |
| 2022-06-29 | 21.12 | $21.53 | 349636 |
| 2022-06-28 | 21.05 | $21.26 | 178705 |
| 2022-06-27 | 21.01 | $20.83 | 94200 |
| 2022-06-24 | 21.00 | $20.67 | 594087 |
| 2022-06-23 | 21.01 | $20.99 | 102000 |
| 2022-06-22 | 20.99 | $21.38 | 324000 |
| 2022-06-21 | 20.93 | $21.37 | 415247 |
| 2022-06-17 | 20.86 | $21.52 | 307601 |
| 2022-06-16 | 20.77 | $21.74 | 351300 |
| 2022-06-15 | 20.66 | $21.26 | 212500 |
| 2022-06-14 | 20.58 | $21.56 | 483908 |
| 2022-06-13 | 20.48 | $21.55 | 306251 |
| 2022-06-10 | 20.36 | $21.01 | 379344 |
| 2022-06-09 | 20.30 | $20.45 | 97300 |
| 2022-06-08 | 20.30 | $20.06 | 308837 |
| 2022-06-07 | 20.33 | $20.06 | 148300 |
| 2022-06-06 | 20.37 | $20.16 | 66600 |
| 2022-06-03 | 20.40 | $20.26 | 41838 |
| 2022-06-02 | 20.42 | $19.98 | 164477 |
| 2022-06-01 | 20.46 | $20.63 | 234400 |
| 2022-05-31 | 20.43 | $20.25 | 270100 |
| 2022-05-27 | 20.44 | $20.14 | 120400 |
| 2022-05-26 | 20.45 | $20.47 | 191800 |
| 2022-05-25 | 20.44 | $20.72 | 123040 |
| 2022-05-24 | 20.39 | $20.71 | 110634 |
| 2022-05-23 | 20.34 | $20.32 | 294643 |
| 2022-05-20 | 20.33 | $20.24 | 126000 |
| 2022-05-19 | 20.32 | $20.21 | 321048 |
| 2022-05-18 | 20.31 | $20.52 | 77016 |
| 2022-05-17 | 20.27 | $20.48 | 124811 |
| 2022-05-16 | 20.22 | $20.56 | 89509 |
| 2022-05-13 | 20.16 | $20.44 | 271400 |
| 2022-05-12 | 20.10 | $20.83 | 361500 |
| 2022-05-11 | 20.00 | $20.93 | 147800 |
| 2022-05-10 | 19.87 | $20.62 | 742000 |
| 2022-05-09 | 19.78 | $20.63 | 247025 |
| 2022-05-06 | 19.67 | $20.13 | 155700 |
| 2022-05-05 | 19.60 | $19.85 | 485500 |
| 2022-05-04 | 19.56 | $19.50 | 516500 |
| 2022-05-03 | 19.54 | $19.63 | 161800 |
| 2022-05-02 | 19.51 | $19.63 | 291000 |
| 2022-04-29 | 19.47 | $19.90 | 128700 |
| 2022-04-28 | 19.39 | $19.85 | 85230 |
| 2022-04-27 | 19.31 | $19.99 | 119400 |
| 2022-04-26 | 19.21 | $19.86 | 112561 |
| 2022-04-25 | 19.12 | $19.66 | 236137 |
| 2022-04-22 | 19.04 | $19.77 | 258008 |
| 2022-04-21 | 18.94 | $19.52 | 21718 |
| 2022-04-20 | 18.85 | $19.14 | 33600 |
| 2022-04-19 | 18.80 | $18.97 | 55320 |
| 2022-04-18 | 18.76 | $19.21 | 43130 |
| 2022-04-14 | 18.70 | $19.20 | 70600 |
| 2022-04-13 | 18.63 | $18.95 | 40400 |
| 2022-04-12 | 18.58 | $19.14 | 44301 |
| 2022-04-11 | 18.52 | $19.10 | 156620 |
| 2022-04-08 | 18.46 | $19.09 | 185537 |
| 2022-04-07 | 18.40 | $18.96 | 89549 |
| 2022-04-06 | 18.35 | $18.84 | 66984 |
| 2022-04-05 | 18.32 | $18.33 | 160200 |
| 2022-04-04 | 18.33 | $17.99 | 2.4M |
| 2022-04-01 | 18.39 | $18.35 | 157737 |
| 2022-03-31 | 18.41 | $18.34 | 37000 |
| 2022-03-30 | 18.43 | $18.20 | 73500 |
| 2022-03-29 | 18.47 | $18.06 | 116300 |
| 2022-03-28 | 18.52 | $18.30 | 43934 |
| 2022-03-25 | 18.54 | $18.43 | 20700 |
| 2022-03-24 | 18.55 | $18.19 | 25800 |
| 2022-03-23 | 18.58 | $18.25 | 48300 |
| 2022-03-22 | 18.61 | $18.17 | 27725 |
| 2022-03-21 | 18.65 | $18.31 | 37900 |
| 2022-03-18 | 18.67 | $18.13 | 183100 |
| 2022-03-17 | 18.72 | $18.34 | 61324 |
| 2022-03-16 | 18.74 | $18.67 | 332400 |
| 2022-03-15 | 18.72 | $19.25 | 89842 |
| 2022-03-14 | 18.65 | $19.40 | 161933 |
| 2022-03-11 | 18.56 | $19.00 | 62708 |
| 2022-03-10 | 18.50 | $18.77 | 360029 |
| 2022-03-09 | 18.46 | $18.70 | 133726 |
| 2022-03-08 | 18.43 | $19.14 | 264900 |
| 2022-03-07 | 18.35 | $19.24 | 86414 |
| 2022-03-04 | 18.25 | $18.76 | 42700 |
| 2022-03-03 | 18.21 | $18.38 | 30300 |
| 2022-03-02 | 18.19 | $18.02 | 49707 |
| 2022-03-01 | 18.22 | $17.99 | 130800 |
| 2022-02-28 | 18.25 | $17.87 | 160018 |
| 2022-02-25 | 18.30 | $18.01 | 58000 |
| 2022-02-24 | 18.34 | $18.24 | 503500 |
| 2022-02-23 | 18.36 | $18.54 | 72438 |
| 2022-02-22 | 18.35 | $18.57 | 84100 |
| 2022-02-18 | 18.34 | $18.39 | 48200 |
| 2022-02-17 | 18.35 | $18.30 | 109300 |
| 2022-02-16 | 18.37 | $18.04 | 29019 |
| 2022-02-15 | 18.42 | $18.10 | 17529 |
| 2022-02-14 | 18.47 | $18.33 | 29832 |
| 2022-02-11 | 18.50 | $18.31 | 83920 |
| 2022-02-10 | 18.52 | $18.03 | 34536 |
| 2022-02-09 | 18.57 | $18.04 | 82319 |
| 2022-02-08 | 18.63 | $18.27 | 69600 |
| 2022-02-07 | 18.66 | $18.48 | 224248 |
| 2022-02-04 | 18.66 | $18.53 | 73634 |
| 2022-02-03 | 18.66 | $18.69 | 75800 |
| 2022-02-02 | 18.65 | $18.55 | 39913 |
| 2022-02-01 | 18.64 | $18.39 | 191000 |
| 2022-01-31 | 18.64 | $18.71 | 307432 |
| 2022-01-28 | 18.61 | $18.93 | 109111 |
| 2022-01-27 | 18.55 | $18.91 | 201033 |
| 2022-01-26 | 18.49 | $18.78 | 123800 |
| 2022-01-25 | 18.44 | $18.90 | 143019 |
| 2022-01-24 | 18.36 | $18.94 | 228600 |
| 2022-01-21 | 18.28 | $18.98 | 332503 |
| 2022-01-20 | 18.19 | $18.70 | 123431 |
| 2022-01-19 | 18.12 | $18.71 | 551023 |
| 2022-01-18 | 18.04 | $18.62 | 150200 |
| 2022-01-14 | 17.97 | $18.34 | 90900 |
| 2022-01-13 | 17.93 | $18.17 | 158925 |
| 2022-01-12 | 17.90 | $18.00 | 57600 |
| 2022-01-11 | 17.88 | $18.02 | 54300 |
| 2022-01-10 | 17.86 | $18.23 | 101300 |
| 2022-01-07 | 17.81 | $18.18 | 37900 |
| 2022-01-06 | 17.76 | $18.09 | 217500 |
| 2022-01-05 | 17.72 | $18.00 | 47100 |
| 2022-01-04 | 17.68 | $17.65 | 76823 |
| 2022-01-03 | 17.67 | $17.60 | 22641 |
| 2021-12-31 | 17.67 | $17.78 | 10309 |
| 2021-12-30 | 17.65 | $17.78 | 45000 |
| 2021-12-29 | 17.62 | $17.82 | 52800 |
| 2021-12-28 | 17.59 | $17.65 | 34813 |
| 2021-12-27 | 17.57 | $17.60 | 125433 |
| 2021-12-23 | 17.55 | $17.54 | 179700 |
| 2021-12-22 | 17.54 | $17.59 | 166400 |
| 2021-12-21 | 17.51 | $17.65 | 24105 |
| 2021-12-20 | 17.48 | $18.10 | 271041 |
| 2021-12-17 | 17.39 | $17.90 | 40902 |
| 2021-12-16 | 17.32 | $17.97 | 43100 |
| 2021-12-15 | 17.23 | $17.70 | 38315 |
| 2021-12-14 | 17.17 | $17.57 | 47500 |
| 2021-12-13 | 17.11 | $17.48 | 42500 |
| 2021-12-10 | 17.05 | $17.19 | 15430 |
| 2021-12-09 | 17.02 | $17.06 | 14200 |
| 2021-12-08 | 17.00 | $16.94 | 18300 |
| 2021-12-07 | 16.99 | $17.12 | 48300 |
| 2021-12-06 | 16.96 | $17.39 | 67330 |
| 2021-12-03 | 16.89 | $17.51 | 135739 |
| 2021-12-02 | 16.81 | $17.28 | 193500 |
| 2021-12-01 | 16.75 | $17.27 | 212726 |
| 2021-11-30 | 16.68 | $17.11 | 50832 |
| 2021-11-29 | 16.63 | $16.92 | 44907 |
| 2021-11-26 | 16.59 | $16.94 | 7220 |
| 2021-11-24 | 16.56 | $16.67 | 12800 |
| 2021-11-23 | 16.55 | $16.78 | 13221 |
| 2021-11-22 | 16.52 | $16.72 | 35400 |
| 2021-11-19 | 16.51 | $16.66 | 13800 |
| 2021-11-18 | 16.50 | $16.56 | 16307 |
| 2021-11-17 | 16.50 | $16.50 | 61100 |
| 2021-11-16 | 16.50 | $16.49 | 23546 |
| 2021-11-15 | 16.51 | $16.48 | 20900 |
| 2021-11-12 | 16.52 | $16.54 | 9700 |
| 2021-11-11 | 16.53 | $16.45 | 11400 |
| 2021-11-10 | 16.54 | $16.46 | 19423 |
| 2021-11-09 | 16.56 | $16.40 | 15741 |
| 2021-11-08 | 16.58 | $16.20 | 47136 |
| 2021-11-05 | 16.63 | $16.23 | 37320 |
| 2021-11-04 | 16.67 | $16.55 | 23400 |
| 2021-11-03 | 16.69 | $16.49 | 35500 |
| 2021-11-02 | 16.72 | $16.54 | 55413 |
| 2021-11-01 | 16.74 | $16.64 | 26526 |
| 2021-10-29 | 16.75 | $16.79 | 17900 |
| 2021-10-28 | 16.75 | $16.75 | 436200 |
| 2021-10-27 | 16.76 | $16.71 | 108036 |
| 2021-10-26 | 16.77 | $16.71 | 11517 |
| 2021-10-25 | 16.78 | $16.77 | 22700 |
| 2021-10-22 | 16.79 | $16.76 | 12510 |
| 2021-10-21 | 16.79 | $16.78 | 14610 |
| 2021-10-20 | 16.80 | $16.71 | 28300 |
| 2021-10-19 | 16.81 | $16.71 | 53600 |
| 2021-10-18 | 16.83 | $16.63 | 32700 |
| 2021-10-15 | 16.86 | $16.66 | 16100 |
| 2021-10-14 | 16.88 | $16.75 | 12900 |
| 2021-10-13 | 16.90 | $16.79 | 19939 |
| 2021-10-12 | 16.92 | $16.81 | 18300 |
| 2021-10-11 | 16.94 | $16.84 | 15717 |
| 2021-10-08 | 16.95 | $16.83 | 7212 |
| 2021-10-07 | 16.97 | $16.88 | 8523 |
| 2021-10-06 | 16.99 | $16.97 | 13200 |
| 2021-10-05 | 17.00 | $16.98 | 513317 |
| 2021-10-04 | 17.00 | $16.96 | 52849 |
| 2021-10-01 | 17.02 | $16.89 | 25000 |
| 2021-09-30 | 17.03 | $17.03 | 14700 |
| 2021-09-29 | 17.04 | $16.99 | 25300 |
| 2021-09-28 | 17.05 | $16.87 | 25647 |
| 2021-09-27 | 17.07 | $16.72 | 60035 |
| 2021-09-24 | 17.11 | $16.83 | 21800 |
| 2021-09-23 | 17.14 | $17.00 | 153141 |
| 2021-09-22 | 17.16 | $17.07 | 118800 |
| 2021-09-21 | 17.16 | $17.21 | 89815 |
| 2021-09-20 | 17.16 | $17.19 | 34136 |
| 2021-09-17 | 17.15 | $17.09 | 14200 |
| 2021-09-16 | 17.16 | $17.08 | 4648 |
| 2021-09-15 | 17.18 | $17.17 | 9525 |
| 2021-09-14 | 17.18 | $17.19 | 8700 |
| 2021-09-13 | 17.18 | $17.19 | 23300 |
| 2021-09-10 | 17.19 | $17.24 | 27637 |
| 2021-09-09 | 17.18 | $17.17 | 23823 |
| 2021-09-08 | 17.18 | $17.31 | 14535 |
| 2021-09-07 | 17.17 | $17.14 | 17823 |
| 2021-09-03 | 17.17 | $17.22 | 19700 |
| 2021-09-02 | 17.17 | $17.13 | 19400 |
| 2021-09-01 | 17.17 | $17.11 | 8200 |
| 2021-08-31 | 17.18 | $17.09 | 33600 |
| 2021-08-30 | 17.19 | $17.09 | 15008 |
| 2021-08-27 | 17.20 | $16.91 | 47700 |
| 2021-08-26 | 17.23 | $17.14 | 15900 |
| 2021-08-25 | 17.23 | $17.02 | 41200 |
| 2021-08-24 | 17.25 | $17.16 | 16100 |
| 2021-08-23 | 17.26 | $17.34 | 38917 |
| 2021-08-20 | 17.25 | $17.57 | 38700 |
| 2021-08-19 | 17.21 | $17.60 | 28217 |
| 2021-08-18 | 17.17 | $17.39 | 16442 |
| 2021-08-17 | 17.15 | $17.38 | 63831 |
| 2021-08-16 | 17.13 | $17.21 | 34300 |
| 2021-08-13 | 17.13 | $17.04 | 45131 |
| 2021-08-12 | 17.15 | $16.95 | 163000 |
| 2021-08-11 | 17.18 | $17.00 | 67234 |
| 2021-08-10 | 17.20 | $17.04 | 9200 |
| 2021-08-09 | 17.22 | $17.05 | 29304 |
| 2021-08-06 | 17.24 | $17.08 | 18200 |
| 2021-08-05 | 17.25 | $17.24 | 46725 |
| 2021-08-04 | 17.25 | $17.29 | 18300 |
| 2021-08-03 | 17.25 | $17.24 | 35500 |
| 2021-08-02 | 17.25 | $17.27 | 31000 |
| 2021-07-30 | 17.24 | $17.23 | 16800 |
| 2021-07-29 | 17.24 | $17.16 | 12120 |
| 2021-07-28 | 17.24 | $17.21 | 34720 |
| 2021-07-27 | 17.23 | $17.19 | 19926 |
| 2021-07-26 | 17.23 | $17.23 | 32400 |
| 2021-07-23 | 17.22 | $17.25 | 12600 |
| 2021-07-22 | 17.21 | $17.26 | 46400 |
| 2021-07-21 | 17.19 | $17.17 | 44306 |
| 2021-07-20 | 17.18 | $17.40 | 7200 |
| 2021-07-19 | 17.15 | $17.68 | 71900 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
11.59
2026-07-16
Close Price
$11.88
Vol: 486573
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
11.08
Average
18.20
Maximum
21.53
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 11.59 | $11.88 | 486573 |
| 2026-07-15 | 11.53 | $11.57 | 233817 |
| 2026-07-14 | 11.53 | $11.67 | 452929 |
| 2026-07-13 | 11.50 | $11.86 | 301600 |
| 2026-07-10 | 11.43 | $11.63 | 321600 |
| 2026-07-09 | 11.39 | $11.58 | 921300 |
| 2026-07-08 | 11.37 | $11.84 | 789144 |
| 2026-07-07 | 11.28 | $11.74 | 520769 |
| 2026-07-06 | 11.20 | $11.49 | 654800 |
| 2026-07-02 | 11.16 | $11.58 | 858300 |
| 2026-07-01 | 11.10 | $11.34 | 831640 |
| 2026-06-30 | 11.08 | $11.15 | 1.0M |
| 2026-06-29 | 11.10 | $11.21 | 696438 |
| 2026-06-26 | 11.11 | $11.37 | 548500 |
| 2026-06-25 | 11.09 | $11.13 | 689812 |
| 2026-06-24 | 11.12 | $11.25 | 1.0M |
| 2026-06-23 | 11.13 | $11.26 | 819123 |
| 2026-06-22 | 11.15 | $10.92 | 375141 |
| 2026-06-18 | 11.23 | $10.96 | 524132 |
| 2026-06-17 | 11.33 | $11.29 | 453846 |
| 2026-06-16 | 11.38 | $11.27 | 968780 |
| 2026-06-15 | 11.44 | $11.17 | 600600 |
| 2026-06-12 | 11.53 | $11.49 | 638724 |
| 2026-06-11 | 11.57 | $11.50 | 849600 |
| 2026-06-10 | 11.61 | $11.97 | 816600 |
| 2026-06-09 | 11.57 | $11.68 | 870420 |
| 2026-06-08 | 11.58 | $11.70 | 710929 |
| 2026-06-05 | 11.59 | $11.97 | 1.2M |
| 2026-06-04 | 11.54 | $11.51 | 700966 |
| 2026-06-03 | 11.59 | $11.56 | 551000 |
| 2026-06-02 | 11.64 | $11.48 | 457100 |
| 2026-06-01 | 11.72 | $11.65 | 952200 |
| 2026-05-29 | 11.77 | $11.55 | 474718 |
| 2026-05-28 | 11.85 | $11.60 | 946000 |
| 2026-05-27 | 11.94 | $11.78 | 315449 |
| 2026-05-26 | 12.01 | $11.84 | 383900 |
| 2026-05-22 | 12.07 | $12.20 | 496461 |
| 2026-05-21 | 12.08 | $12.24 | 371349 |
| 2026-05-20 | 12.07 | $12.37 | 551900 |
| 2026-05-19 | 12.04 | $12.63 | 1.0M |
| 2026-05-18 | 11.96 | $12.48 | 695740 |
| 2026-05-15 | 11.89 | $12.17 | 784831 |
| 2026-05-14 | 11.88 | $11.99 | 360119 |
| 2026-05-13 | 11.90 | $12.01 | 585100 |
| 2026-05-12 | 11.93 | $12.02 | 708600 |
| 2026-05-11 | 11.97 | $11.87 | 415745 |
| 2026-05-08 | 12.05 | $12.02 | 674635 |
| 2026-05-07 | 12.11 | $12.20 | 404500 |
| 2026-05-06 | 12.14 | $11.84 | 747767 |
| 2026-05-05 | 12.26 | $12.21 | 1.4M |
| 2026-05-04 | 12.32 | $12.37 | 537202 |
| 2026-05-01 | 12.36 | $12.38 | 511600 |
| 2026-04-30 | 12.40 | $12.46 | 791303 |
| 2026-04-29 | 12.44 | $12.72 | 549540 |
| 2026-04-28 | 12.43 | $12.65 | 828255 |
| 2026-04-27 | 12.44 | $12.36 | 324847 |
| 2026-04-24 | 12.52 | $12.35 | 1.7M |
| 2026-04-23 | 12.61 | $12.50 | 678814 |
| 2026-04-22 | 12.69 | $12.39 | 4.3M |
| 2026-04-21 | 12.80 | $12.54 | 561300 |
| 2026-04-20 | 12.91 | $12.47 | 543400 |
| 2026-04-17 | 13.05 | $12.58 | 2.3M |
| 2026-04-16 | 13.19 | $12.85 | 526225 |
| 2026-04-15 | 13.30 | $12.82 | 2.1M |
| 2026-04-14 | 13.44 | $12.84 | 1.5M |
| 2026-04-13 | 13.59 | $13.14 | 778200 |
| 2026-04-10 | 13.70 | $13.27 | 782014 |
| 2026-04-09 | 13.81 | $13.52 | 492702 |
| 2026-04-08 | 13.89 | $13.55 | 962446 |
| 2026-04-07 | 13.96 | $13.92 | 338600 |
| 2026-04-06 | 13.98 | $13.98 | 593400 |
| 2026-04-02 | 13.98 | $13.98 | 644121 |
| 2026-04-01 | 13.99 | $13.81 | 906430 |
| 2026-03-31 | 14.03 | $13.96 | 800500 |
| 2026-03-30 | 14.04 | $14.35 | 555431 |
| 2026-03-27 | 13.98 | $14.06 | 1.6M |
| 2026-03-26 | 13.97 | $14.01 | 2.0M |
| 2026-03-25 | 13.97 | $13.70 | 1.1M |
| 2026-03-24 | 14.03 | $13.76 | 786528 |
| 2026-03-23 | 14.09 | $13.86 | 1.2M |
| 2026-03-20 | 14.14 | $14.15 | 906772 |
| 2026-03-19 | 14.13 | $13.94 | 1.7M |
| 2026-03-18 | 14.17 | $13.98 | 1.1M |
| 2026-03-17 | 14.21 | $14.09 | 735114 |
| 2026-03-16 | 14.23 | $14.22 | 1.2M |
| 2026-03-13 | 14.22 | $14.40 | 1.4M |
| 2026-03-12 | 14.18 | $14.36 | 1.3M |
| 2026-03-11 | 14.13 | $14.03 | 871817 |
| 2026-03-10 | 14.15 | $14.15 | 1.4M |
| 2026-03-09 | 14.14 | $14.31 | 1.8M |
| 2026-03-06 | 14.10 | $14.51 | 1.8M |
| 2026-03-05 | 14.02 | $14.21 | 954731 |
| 2026-03-04 | 13.98 | $14.12 | 1.3M |
| 2026-03-03 | 13.95 | $14.25 | 833100 |
| 2026-03-02 | 13.89 | $14.02 | 1.2M |
| 2026-02-27 | 13.87 | $14.08 | 684108 |
| 2026-02-26 | 13.84 | $13.80 | 741100 |
| 2026-02-25 | 13.86 | $13.62 | 425400 |
| 2026-02-24 | 13.92 | $13.83 | 476807 |
| 2026-02-23 | 13.95 | $14.02 | 1.1M |
| 2026-02-20 | 13.94 | $13.85 | 3.3M |
| 2026-02-19 | 13.97 | $13.89 | 292644 |
| 2026-02-18 | 13.99 | $13.91 | 424000 |
| 2026-02-17 | 14.02 | $14.00 | 1.4M |
| 2026-02-13 | 14.02 | $14.08 | 780414 |
| 2026-02-12 | 14.02 | $14.13 | 599100 |
| 2026-02-11 | 14.00 | $13.92 | 654443 |
| 2026-02-10 | 14.03 | $13.97 | 983333 |
| 2026-02-09 | 14.05 | $13.82 | 781424 |
| 2026-02-06 | 14.10 | $14.10 | 940600 |
| 2026-02-05 | 14.10 | $14.53 | 1.2M |
| 2026-02-04 | 14.02 | $14.41 | 522042 |
| 2026-02-03 | 13.94 | $14.14 | 871500 |
| 2026-02-02 | 13.92 | $14.09 | 563803 |
| 2026-01-30 | 13.89 | $14.22 | 1.5M |
| 2026-01-29 | 13.84 | $13.95 | 477500 |
| 2026-01-28 | 13.84 | $13.92 | 516336 |
| 2026-01-27 | 13.84 | $13.92 | 362700 |
| 2026-01-26 | 13.85 | $14.16 | 347900 |
| 2026-01-23 | 13.81 | $14.06 | 273100 |
| 2026-01-22 | 13.78 | $13.84 | 285341 |
| 2026-01-21 | 13.80 | $13.86 | 562700 |
| 2026-01-20 | 13.82 | $14.06 | 1.4M |
| 2026-01-16 | 13.80 | $13.80 | 562129 |
| 2026-01-15 | 13.83 | $13.92 | 474310 |
| 2026-01-14 | 13.85 | $14.01 | 362700 |
| 2026-01-13 | 13.85 | $13.81 | 210525 |
| 2026-01-12 | 13.89 | $13.92 | 586907 |
| 2026-01-09 | 13.92 | $13.86 | 423502 |
| 2026-01-08 | 13.97 | $13.98 | 354570 |
| 2026-01-07 | 14.01 | $13.73 | 604149 |
| 2026-01-06 | 14.10 | $13.66 | 1.3M |
| 2026-01-05 | 14.23 | $13.90 | 1.0M |
| 2026-01-02 | 14.32 | $14.05 | 776600 |
| 2025-12-31 | 14.41 | $14.39 | 581427 |
| 2025-12-30 | 14.43 | $14.35 | 457237 |
| 2025-12-29 | 14.47 | $14.58 | 1.6M |
| 2025-12-26 | 14.47 | $14.46 | 200500 |
| 2025-12-24 | 14.49 | $14.53 | 166506 |
| 2025-12-23 | 14.50 | $14.52 | 255100 |
| 2025-12-22 | 14.52 | $14.48 | 676000 |
| 2025-12-19 | 14.55 | $14.58 | 643100 |
| 2025-12-18 | 14.56 | $14.77 | 1.3M |
| 2025-12-17 | 14.54 | $15.01 | 531000 |
| 2025-12-16 | 14.46 | $14.63 | 316831 |
| 2025-12-15 | 14.45 | $14.67 | 377100 |
| 2025-12-12 | 14.44 | $14.59 | 531129 |
| 2025-12-11 | 14.44 | $14.13 | 2.1M |
| 2025-12-10 | 14.54 | $14.17 | 724005 |
| 2025-12-09 | 14.65 | $14.37 | 1.3M |
| 2025-12-08 | 14.74 | $14.44 | 2.6M |
| 2025-12-05 | 14.83 | $14.56 | 949824 |
| 2025-12-04 | 14.91 | $14.55 | 291916 |
| 2025-12-03 | 15.00 | $14.61 | 620700 |
| 2025-12-02 | 15.10 | $14.87 | 598600 |
| 2025-12-01 | 15.15 | $14.88 | 2.3M |
| 2025-11-28 | 15.22 | $14.88 | 584300 |
| 2025-11-26 | 15.29 | $14.90 | 759900 |
| 2025-11-25 | 15.38 | $15.16 | 612400 |
| 2025-11-24 | 15.42 | $15.28 | 1.2M |
| 2025-11-21 | 15.44 | $15.74 | 2.0M |
| 2025-11-20 | 15.37 | $15.81 | 1.3M |
| 2025-11-19 | 15.27 | $15.45 | 714000 |
| 2025-11-18 | 15.24 | $15.66 | 662000 |
| 2025-11-17 | 15.15 | $15.69 | 418415 |
| 2025-11-14 | 15.04 | $15.46 | 832221 |
| 2025-11-13 | 14.97 | $15.55 | 483449 |
| 2025-11-12 | 14.87 | $15.06 | 337730 |
| 2025-11-11 | 14.85 | $15.09 | 592107 |
| 2025-11-10 | 14.82 | $14.83 | 1.3M |
| 2025-11-07 | 14.85 | $15.20 | 970400 |
| 2025-11-06 | 14.81 | $15.04 | 457200 |
| 2025-11-05 | 14.79 | $14.90 | 500601 |
| 2025-11-04 | 14.80 | $15.15 | 1.1M |
| 2025-11-03 | 14.77 | $14.60 | 364500 |
| 2025-10-31 | 14.84 | $14.66 | 246311 |
| 2025-10-30 | 14.92 | $14.72 | 2.1M |
| 2025-10-29 | 15.00 | $14.57 | 638300 |
| 2025-10-28 | 15.12 | $14.80 | 912500 |
| 2025-10-27 | 15.22 | $14.81 | 2.5M |
| 2025-10-24 | 15.33 | $15.04 | 559845 |
| 2025-10-23 | 15.42 | $15.31 | 375800 |
| 2025-10-22 | 15.46 | $15.70 | 378421 |
| 2025-10-21 | 15.42 | $15.41 | 997800 |
| 2025-10-20 | 15.44 | $15.51 | 595300 |
| 2025-10-17 | 15.45 | $15.60 | 662110 |
| 2025-10-16 | 15.44 | $15.42 | 2.7M |
| 2025-10-15 | 15.46 | $15.36 | 165500 |
| 2025-10-14 | 15.51 | $15.55 | 224332 |
| 2025-10-13 | 15.52 | $15.52 | 279843 |
| 2025-10-10 | 15.54 | $15.96 | 545866 |
| 2025-10-09 | 15.47 | $15.46 | 344012 |
| 2025-10-08 | 15.50 | $15.41 | 270000 |
| 2025-10-07 | 15.54 | $15.61 | 392700 |
| 2025-10-06 | 15.55 | $15.56 | 739200 |
| 2025-10-03 | 15.58 | $15.65 | 391740 |
| 2025-10-02 | 15.59 | $15.65 | 350162 |
| 2025-10-01 | 15.60 | $15.66 | 582200 |
| 2025-09-30 | 15.61 | $15.92 | 265829 |
| 2025-09-29 | 15.58 | $15.77 | 248203 |
| 2025-09-26 | 15.57 | $15.81 | 525301 |
| 2025-09-25 | 15.55 | $15.73 | 301700 |
| 2025-09-24 | 15.55 | $15.75 | 265500 |
| 2025-09-23 | 15.54 | $15.45 | 554244 |
| 2025-09-22 | 15.60 | $15.39 | 373345 |
| 2025-09-19 | 15.68 | $15.55 | 359400 |
| 2025-09-18 | 15.75 | $15.49 | 2.4M |
| 2025-09-17 | 15.84 | $15.82 | 517716 |
| 2025-09-16 | 15.88 | $15.71 | 337100 |
| 2025-09-15 | 15.95 | $15.80 | 557250 |
| 2025-09-12 | 16.01 | $15.97 | 448600 |
| 2025-09-11 | 16.04 | $15.91 | 385516 |
| 2025-09-10 | 16.10 | $15.90 | 537828 |
| 2025-09-09 | 16.17 | $16.17 | 262600 |
| 2025-09-08 | 16.19 | $16.20 | 288500 |
| 2025-09-05 | 16.22 | $16.09 | 687738 |
| 2025-09-04 | 16.27 | $16.13 | 365200 |
| 2025-09-03 | 16.32 | $16.36 | 145232 |
| 2025-09-02 | 16.34 | $16.43 | 1.2M |
| 2025-08-29 | 16.34 | $16.37 | 617711 |
| 2025-08-28 | 16.36 | $16.00 | 655616 |
| 2025-08-27 | 16.46 | $16.35 | 240700 |
| 2025-08-26 | 16.50 | $16.31 | 305423 |
| 2025-08-25 | 16.56 | $16.51 | 323800 |
| 2025-08-22 | 16.58 | $16.54 | 1.2M |
| 2025-08-21 | 16.61 | $17.11 | 2.3M |
| 2025-08-20 | 16.52 | $17.11 | 715500 |
| 2025-08-19 | 16.42 | $16.92 | 1.7M |
| 2025-08-18 | 16.34 | $16.41 | 303400 |
| 2025-08-15 | 16.36 | $16.67 | 305709 |
| 2025-08-14 | 16.32 | $16.48 | 285000 |
| 2025-08-13 | 16.33 | $16.34 | 290207 |
| 2025-08-12 | 16.37 | $16.24 | 753840 |
| 2025-08-11 | 16.43 | $16.80 | 285114 |
| 2025-08-08 | 16.39 | $16.65 | 519822 |
| 2025-08-07 | 16.38 | $16.78 | 394933 |
| 2025-08-06 | 16.34 | $16.59 | 340458 |
| 2025-08-05 | 16.34 | $16.53 | 373300 |
| 2025-08-04 | 16.35 | $16.47 | 857900 |
| 2025-08-01 | 16.38 | $16.85 | 1.2M |
| 2025-07-31 | 16.33 | $16.47 | 550507 |
| 2025-07-30 | 16.36 | $16.44 | 200200 |
| 2025-07-29 | 16.41 | $16.43 | 649314 |
| 2025-07-28 | 16.47 | $16.41 | 544329 |
| 2025-07-25 | 16.54 | $16.54 | 275994 |
| 2025-07-24 | 16.60 | $16.77 | 248825 |
| 2025-07-23 | 16.63 | $16.62 | 528306 |
| 2025-07-22 | 16.70 | $16.96 | 316821 |
| 2025-07-21 | 16.71 | $16.66 | 388900 |
| 2025-07-18 | 16.79 | $16.68 | 1.3M |
| 2025-07-17 | 16.88 | $16.70 | 263533 |
| 2025-07-16 | 16.98 | $17.02 | 185300 |
| 2025-07-15 | 17.04 | $17.12 | 211055 |
| 2025-07-14 | 17.08 | $17.00 | 342606 |
| 2025-07-11 | 17.16 | $17.09 | 260001 |
| 2025-07-10 | 17.24 | $16.98 | 243845 |
| 2025-07-09 | 17.36 | $17.16 | 560878 |
| 2025-07-08 | 17.46 | $17.32 | 612649 |
| 2025-07-07 | 17.55 | $17.52 | 626737 |
| 2025-07-03 | 17.62 | $17.46 | 688521 |
| 2025-07-02 | 17.71 | $17.56 | 491200 |
| 2025-07-01 | 17.79 | $17.94 | 814507 |
| 2025-06-30 | 17.81 | $17.70 | 954900 |
| 2025-06-27 | 17.89 | $17.61 | 671200 |
| 2025-06-26 | 18.00 | $17.72 | 333400 |
| 2025-06-25 | 18.11 | $17.94 | 3.1M |
| 2025-06-24 | 18.20 | $18.00 | 590600 |
| 2025-06-23 | 18.28 | $18.31 | 467700 |
| 2025-06-20 | 18.32 | $18.31 | 286400 |
| 2025-06-18 | 18.37 | $18.24 | 480600 |
| 2025-06-17 | 18.44 | $18.52 | 331747 |
| 2025-06-16 | 18.46 | $18.43 | 403300 |
| 2025-06-13 | 18.51 | $18.83 | 803300 |
| 2025-06-12 | 18.49 | $18.58 | 209111 |
| 2025-06-11 | 18.51 | $18.32 | 436810 |
| 2025-06-10 | 18.60 | $18.50 | 978206 |
| 2025-06-09 | 18.66 | $18.49 | 994000 |
| 2025-06-06 | 18.74 | $18.57 | 330700 |
| 2025-06-05 | 18.82 | $18.83 | 469100 |
| 2025-06-04 | 18.86 | $18.72 | 291131 |
| 2025-06-03 | 18.93 | $18.83 | 543716 |
| 2025-06-02 | 18.99 | $19.01 | 603677 |
| 2025-05-30 | 19.02 | $19.25 | 289000 |
| 2025-05-29 | 19.01 | $19.02 | 556900 |
| 2025-05-28 | 19.05 | $19.16 | 194226 |
| 2025-05-27 | 19.07 | $19.07 | 710537 |
| 2025-05-23 | 19.11 | $19.35 | 345211 |
| 2025-05-22 | 19.10 | $19.36 | 3.3M |
| 2025-05-21 | 19.08 | $19.44 | 2.3M |
| 2025-05-20 | 19.06 | $19.19 | 866929 |
| 2025-05-19 | 19.08 | $19.09 | 476700 |
| 2025-05-16 | 19.13 | $19.00 | 420500 |
| 2025-05-15 | 19.21 | $18.95 | 1.4M |
| 2025-05-14 | 19.31 | $18.58 | 672955 |
| 2025-05-13 | 19.51 | $18.62 | 917400 |
| 2025-05-12 | 19.74 | $18.94 | 840400 |
| 2025-05-09 | 19.94 | $19.61 | 431613 |
| 2025-05-08 | 20.03 | $19.75 | 655375 |
| 2025-05-07 | 20.11 | $20.00 | 291900 |
| 2025-05-06 | 20.14 | $19.98 | 741500 |
| 2025-05-05 | 20.19 | $19.78 | 773600 |
| 2025-05-02 | 20.29 | $19.73 | 2.0M |
| 2025-05-01 | 20.42 | $19.94 | 3.7M |
| 2025-04-30 | 20.52 | $20.26 | 744443 |
| 2025-04-29 | 20.57 | $20.09 | 577912 |
| 2025-04-28 | 20.66 | $19.98 | 795536 |
| 2025-04-25 | 20.79 | $20.04 | 816700 |
| 2025-04-24 | 20.93 | $20.12 | 1.2M |
| 2025-04-23 | 21.07 | $20.60 | 2.2M |
| 2025-04-22 | 21.13 | $21.02 | 882210 |
| 2025-04-21 | 21.11 | $21.12 | 792744 |
| 2025-04-17 | 21.06 | $20.83 | 591405 |
| 2025-04-16 | 21.07 | $21.07 | 1.5M |
| 2025-04-15 | 21.02 | $20.85 | 582834 |
| 2025-04-14 | 21.01 | $20.98 | 573359 |
| 2025-04-11 | 20.97 | $20.96 | 1.8M |
| 2025-04-10 | 20.92 | $20.83 | 1.3M |
| 2025-04-09 | 20.89 | $20.06 | 2.0M |
| 2025-04-08 | 21.02 | $21.06 | 1.6M |
| 2025-04-07 | 20.95 | $20.79 | 2.1M |
| 2025-04-04 | 20.93 | $21.34 | 2.0M |
| 2025-04-03 | 20.78 | $21.46 | 2.5M |
| 2025-04-02 | 20.58 | $20.33 | 1.2M |
| 2025-04-01 | 20.59 | $20.76 | 847933 |
| 2025-03-31 | 20.50 | $20.84 | 939834 |
| 2025-03-28 | 20.38 | $20.64 | 598800 |
| 2025-03-27 | 20.28 | $20.33 | 618900 |
| 2025-03-26 | 20.22 | $20.06 | 511903 |
| 2025-03-25 | 20.22 | $19.52 | 800300 |
| 2025-03-24 | 20.32 | $19.50 | 1.1M |
| 2025-03-21 | 20.44 | $20.05 | 341200 |
| 2025-03-20 | 20.46 | $20.08 | 565729 |
| 2025-03-19 | 20.48 | $20.06 | 715214 |
| 2025-03-18 | 20.50 | $20.41 | 367602 |
| 2025-03-17 | 20.45 | $20.19 | 558221 |
| 2025-03-14 | 20.43 | $20.20 | 1.4M |
| 2025-03-13 | 20.40 | $20.54 | 2.4M |
| 2025-03-12 | 20.29 | $20.20 | 954100 |
| 2025-03-11 | 20.23 | $20.70 | 908800 |
| 2025-03-10 | 20.05 | $20.85 | 660121 |
| 2025-03-07 | 19.80 | $20.45 | 767700 |
| 2025-03-06 | 19.60 | $20.19 | 795500 |
| 2025-03-05 | 19.42 | $19.88 | 673000 |
| 2025-03-04 | 19.28 | $20.12 | 1.2M |
| 2025-03-03 | 19.05 | $19.86 | 929995 |
| 2025-02-28 | 18.84 | $19.52 | 571600 |
| 2025-02-27 | 18.67 | $19.27 | 453703 |
| 2025-02-26 | 18.53 | $18.96 | 668200 |
| 2025-02-25 | 18.42 | $19.32 | 983531 |
| 2025-02-24 | 18.23 | $18.86 | 367700 |
| 2025-02-21 | 18.09 | $18.56 | 642724 |
| 2025-02-20 | 18.00 | $18.26 | 603600 |
| 2025-02-19 | 17.96 | $17.86 | 178722 |
| 2025-02-18 | 18.00 | $17.81 | 667600 |
| 2025-02-14 | 18.05 | $17.85 | 239400 |
| 2025-02-13 | 18.11 | $18.02 | 257200 |
| 2025-02-12 | 18.14 | $18.17 | 406900 |
| 2025-02-11 | 18.14 | $18.30 | 164630 |
| 2025-02-10 | 18.12 | $17.95 | 950600 |
| 2025-02-07 | 18.17 | $18.31 | 250826 |
| 2025-02-06 | 18.15 | $18.12 | 158742 |
| 2025-02-05 | 18.16 | $18.33 | 751400 |
| 2025-02-04 | 18.14 | $18.38 | 316400 |
| 2025-02-03 | 18.10 | $18.50 | 338810 |
| 2025-01-31 | 18.03 | $18.13 | 648113 |
| 2025-01-30 | 18.03 | $18.09 | 299947 |
| 2025-01-29 | 18.04 | $18.34 | 416000 |
| 2025-01-28 | 18.00 | $18.43 | 2.7M |
| 2025-01-27 | 17.94 | $18.65 | 2.5M |
| 2025-01-24 | 17.82 | $17.78 | 1.7M |
| 2025-01-23 | 17.86 | $17.67 | 170708 |
| 2025-01-22 | 17.94 | $17.71 | 332831 |
| 2025-01-21 | 18.02 | $17.79 | 550506 |
| 2025-01-17 | 18.10 | $17.93 | 213536 |
| 2025-01-16 | 18.17 | $18.00 | 182900 |
| 2025-01-15 | 18.23 | $18.08 | 422045 |
| 2025-01-14 | 18.29 | $18.41 | 136500 |
| 2025-01-13 | 18.29 | $18.39 | 843119 |
| 2025-01-10 | 18.29 | $18.35 | 314100 |
| 2025-01-08 | 18.31 | $18.17 | 252510 |
| 2025-01-07 | 18.36 | $18.15 | 170227 |
| 2025-01-06 | 18.43 | $17.88 | 1.1M |
| 2025-01-03 | 18.57 | $18.30 | 298100 |
| 2025-01-02 | 18.65 | $18.41 | 711600 |
| 2024-12-31 | 18.71 | $18.48 | 334900 |
| 2024-12-30 | 18.77 | $18.53 | 268302 |
| 2024-12-27 | 18.84 | $19.12 | 753900 |
| 2024-12-26 | 18.78 | $18.85 | 243330 |
| 2024-12-24 | 18.78 | $18.88 | 178000 |
| 2024-12-23 | 18.77 | $18.98 | 224400 |
| 2024-12-20 | 18.73 | $19.07 | 1.5M |
| 2024-12-19 | 18.68 | $19.24 | 646314 |
| 2024-12-18 | 18.58 | $19.02 | 495747 |
| 2024-12-17 | 18.51 | $18.70 | 358148 |
| 2024-12-16 | 18.49 | $18.47 | 230812 |
| 2024-12-13 | 18.53 | $18.73 | 147300 |
| 2024-12-12 | 18.52 | $18.63 | 218000 |
| 2024-12-11 | 18.53 | $18.49 | 371766 |
| 2024-12-10 | 18.57 | $18.72 | 282301 |
| 2024-12-09 | 18.58 | $18.47 | 294600 |
| 2024-12-06 | 18.63 | $18.50 | 195605 |
| 2024-12-05 | 18.70 | $18.67 | 301000 |
| 2024-12-04 | 18.73 | $18.58 | 375400 |
| 2024-12-03 | 18.80 | $18.65 | 360000 |
| 2024-12-02 | 18.86 | $18.62 | 359900 |
| 2024-11-29 | 18.94 | $18.86 | 117137 |
| 2024-11-27 | 18.98 | $18.95 | 159447 |
| 2024-11-26 | 19.02 | $18.82 | 317828 |
| 2024-11-25 | 19.08 | $18.64 | 419843 |
| 2024-11-22 | 19.20 | $19.01 | 231834 |
| 2024-11-21 | 19.26 | $19.20 | 132500 |
| 2024-11-20 | 19.29 | $19.32 | 216400 |
| 2024-11-19 | 19.30 | $19.23 | 382037 |
| 2024-11-18 | 19.33 | $19.34 | 383300 |
| 2024-11-15 | 19.34 | $19.50 | 362800 |
| 2024-11-14 | 19.32 | $19.28 | 155500 |
| 2024-11-13 | 19.35 | $19.32 | 176419 |
| 2024-11-12 | 19.37 | $19.40 | 629700 |
| 2024-11-11 | 19.38 | $19.14 | 472700 |
| 2024-11-08 | 19.44 | $19.26 | 294915 |
| 2024-11-07 | 19.50 | $19.39 | 695648 |
| 2024-11-06 | 19.53 | $19.31 | 975100 |
| 2024-11-05 | 19.59 | $19.46 | 236100 |
| 2024-11-04 | 19.62 | $19.64 | 160109 |
| 2024-11-01 | 19.63 | $19.77 | 193500 |
| 2024-10-31 | 19.61 | $19.84 | 373147 |
| 2024-10-30 | 19.56 | $19.58 | 203900 |
| 2024-10-29 | 19.57 | $19.59 | 374809 |
| 2024-10-28 | 19.58 | $19.40 | 385229 |
| 2024-10-25 | 19.63 | $19.71 | 227534 |
| 2024-10-24 | 19.62 | $19.72 | 443548 |
| 2024-10-23 | 19.61 | $19.92 | 285142 |
| 2024-10-22 | 19.56 | $19.71 | 139600 |
| 2024-10-21 | 19.54 | $19.68 | 207200 |
| 2024-10-18 | 19.53 | $19.49 | 115800 |
| 2024-10-17 | 19.55 | $19.60 | 137048 |
| 2024-10-16 | 19.56 | $19.45 | 122602 |
| 2024-10-15 | 19.60 | $19.59 | 297809 |
| 2024-10-14 | 19.62 | $19.59 | 304000 |
| 2024-10-11 | 19.64 | $19.50 | 393700 |
| 2024-10-10 | 19.69 | $19.66 | 116825 |
| 2024-10-09 | 19.71 | $19.77 | 519200 |
| 2024-10-08 | 19.71 | $19.65 | 328000 |
| 2024-10-07 | 19.74 | $19.64 | 419529 |
| 2024-10-04 | 19.78 | $19.89 | 365673 |
| 2024-10-03 | 19.77 | $19.95 | 395900 |
| 2024-10-02 | 19.75 | $19.85 | 631349 |
| 2024-10-01 | 19.74 | $19.96 | 778200 |
| 2024-09-30 | 19.71 | $19.60 | 706318 |
| 2024-09-27 | 19.76 | $19.55 | 170600 |
| 2024-09-26 | 19.82 | $19.60 | 872800 |
| 2024-09-25 | 19.88 | $19.74 | 668200 |
| 2024-09-24 | 19.93 | $19.63 | 1.6M |
| 2024-09-23 | 20.00 | $19.63 | 1.1M |
| 2024-09-20 | 20.09 | $19.56 | 228300 |
| 2024-09-19 | 20.21 | $19.52 | 1.2M |
| 2024-09-18 | 20.35 | $19.92 | 731716 |
| 2024-09-17 | 20.44 | $20.00 | 787913 |
| 2024-09-16 | 20.52 | $20.20 | 1.0M |
| 2024-09-13 | 20.56 | $20.26 | 1.4M |
| 2024-09-12 | 20.61 | $20.39 | 864800 |
| 2024-09-11 | 20.63 | $20.46 | 915000 |
| 2024-09-10 | 20.64 | $20.82 | 957109 |
| 2024-09-09 | 20.57 | $20.89 | 2.0M |
| 2024-09-06 | 20.47 | $20.69 | 773100 |
| 2024-09-05 | 20.40 | $20.65 | 2.4M |
| 2024-09-04 | 20.33 | $20.57 | 222821 |
| 2024-09-03 | 20.26 | $20.55 | 829633 |
| 2024-08-30 | 20.19 | $20.18 | 212100 |
| 2024-08-29 | 20.17 | $20.09 | 1.9M |
| 2024-08-28 | 20.18 | $20.20 | 261800 |
| 2024-08-27 | 20.16 | $19.96 | 229204 |
| 2024-08-26 | 20.19 | $19.84 | 398017 |
| 2024-08-23 | 20.25 | $19.74 | 385800 |
| 2024-08-22 | 20.34 | $20.12 | 539707 |
| 2024-08-21 | 20.36 | $20.18 | 171635 |
| 2024-08-20 | 20.36 | $20.02 | 252634 |
| 2024-08-19 | 20.41 | $20.00 | 255306 |
| 2024-08-16 | 20.46 | $20.16 | 309400 |
| 2024-08-15 | 20.49 | $20.08 | 1.1M |
| 2024-08-14 | 20.53 | $20.52 | 581937 |
| 2024-08-13 | 20.49 | $20.31 | 550109 |
| 2024-08-12 | 20.48 | $20.56 | 533600 |
| 2024-08-09 | 20.41 | $20.62 | 332226 |
| 2024-08-08 | 20.32 | $20.64 | 2.6M |
| 2024-08-07 | 20.21 | $20.92 | 342046 |
| 2024-08-06 | 20.02 | $20.65 | 481001 |
| 2024-08-05 | 19.86 | $20.61 | 681300 |
| 2024-08-02 | 19.67 | $20.48 | 721400 |
| 2024-08-01 | 19.48 | $19.90 | 480600 |
| 2024-07-31 | 19.39 | $19.37 | 572000 |
| 2024-07-30 | 19.39 | $19.64 | 128100 |
| 2024-07-29 | 19.33 | $19.44 | 125600 |
| 2024-07-26 | 19.30 | $19.40 | 346200 |
| 2024-07-25 | 19.28 | $19.41 | 184801 |
| 2024-07-24 | 19.26 | $19.55 | 253548 |
| 2024-07-23 | 19.20 | $19.10 | 378201 |
| 2024-07-22 | 19.22 | $19.15 | 225049 |
| 2024-07-19 | 19.24 | $19.41 | 122200 |
| 2024-07-18 | 19.21 | $19.29 | 262800 |
| 2024-07-17 | 19.20 | $19.19 | 348344 |
| 2024-07-16 | 19.21 | $18.74 | 150921 |
| 2024-07-15 | 19.31 | $18.90 | 205800 |
| 2024-07-12 | 19.40 | $18.89 | 135100 |
| 2024-07-11 | 19.50 | $19.04 | 226436 |
| 2024-07-10 | 19.59 | $19.41 | 264500 |
| 2024-07-09 | 19.61 | $19.41 | 176411 |
| 2024-07-08 | 19.64 | $19.40 | 202600 |
| 2024-07-05 | 19.67 | $19.43 | 176600 |
| 2024-07-03 | 19.70 | $19.57 | 568000 |
| 2024-07-02 | 19.70 | $19.68 | 148502 |
| 2024-07-01 | 19.68 | $19.74 | 134303 |
| 2024-06-28 | 19.64 | $19.62 | 328432 |
| 2024-06-27 | 19.62 | $19.58 | 206709 |
| 2024-06-26 | 19.61 | $19.68 | 151600 |
| 2024-06-25 | 19.57 | $19.74 | 129700 |
| 2024-06-24 | 19.51 | $19.71 | 348235 |
| 2024-06-21 | 19.44 | $19.70 | 442800 |
| 2024-06-20 | 19.37 | $19.57 | 698700 |
| 2024-06-18 | 19.30 | $19.36 | 636300 |
| 2024-06-17 | 19.28 | $19.35 | 682004 |
| 2024-06-14 | 19.25 | $19.26 | 671927 |
| 2024-06-13 | 19.23 | $19.04 | 402900 |
| 2024-06-12 | 19.26 | $19.05 | 452300 |
| 2024-06-11 | 19.29 | $19.25 | 213925 |
| 2024-06-10 | 19.28 | $19.32 | 143523 |
| 2024-06-07 | 19.25 | $19.31 | 219500 |
| 2024-06-06 | 19.22 | $19.11 | 153748 |
| 2024-06-05 | 19.22 | $19.22 | 241700 |
| 2024-06-04 | 19.20 | $19.35 | 426700 |
| 2024-06-03 | 19.15 | $19.21 | 265200 |
| 2024-05-31 | 19.12 | $19.27 | 195006 |
| 2024-05-30 | 19.08 | $19.20 | 122000 |
| 2024-05-29 | 19.04 | $19.09 | 186400 |
| 2024-05-28 | 19.01 | $19.07 | 258442 |
| 2024-05-24 | 18.99 | $19.17 | 215800 |
| 2024-05-23 | 18.94 | $19.12 | 95748 |
| 2024-05-22 | 18.89 | $18.95 | 80200 |
| 2024-05-21 | 18.87 | $18.95 | 145300 |
| 2024-05-20 | 18.85 | $18.72 | 296413 |
| 2024-05-17 | 18.87 | $18.81 | 147000 |
| 2024-05-16 | 18.87 | $18.77 | 1.9M |
| 2024-05-15 | 18.88 | $18.56 | 275500 |
| 2024-05-14 | 18.94 | $18.69 | 219238 |
| 2024-05-13 | 18.98 | $18.89 | 113800 |
| 2024-05-10 | 18.98 | $19.05 | 200645 |
| 2024-05-09 | 18.95 | $18.88 | 136600 |
| 2024-05-08 | 18.95 | $19.00 | 249645 |
| 2024-05-07 | 18.92 | $18.79 | 67814 |
| 2024-05-06 | 18.93 | $18.60 | 196420 |
| 2024-05-03 | 18.99 | $18.78 | 196200 |
| 2024-05-02 | 19.01 | $18.82 | 199504 |
| 2024-05-01 | 19.02 | $19.07 | 439811 |
| 2024-04-30 | 18.99 | $19.02 | 204212 |
| 2024-04-29 | 18.96 | $18.78 | 149147 |
| 2024-04-26 | 18.97 | $18.76 | 184600 |
| 2024-04-25 | 18.99 | $19.03 | 261700 |
| 2024-04-24 | 18.95 | $18.93 | 164600 |
| 2024-04-23 | 18.92 | $18.97 | 183722 |
| 2024-04-22 | 18.88 | $19.14 | 476500 |
| 2024-04-19 | 18.80 | $19.26 | 173100 |
| 2024-04-18 | 18.68 | $19.13 | 2.0M |
| 2024-04-17 | 18.56 | $19.01 | 180200 |
| 2024-04-16 | 18.45 | $18.89 | 160139 |
| 2024-04-15 | 18.35 | $18.76 | 360805 |
| 2024-04-12 | 18.26 | $18.38 | 131115 |
| 2024-04-11 | 18.23 | $18.12 | 212700 |
| 2024-04-10 | 18.25 | $18.27 | 273105 |
| 2024-04-09 | 18.25 | $18.03 | 302000 |
| 2024-04-08 | 18.29 | $18.24 | 247100 |
| 2024-04-05 | 18.30 | $18.54 | 498646 |
| 2024-04-04 | 18.25 | $18.37 | 292400 |
| 2024-04-03 | 18.22 | $18.30 | 1.5M |
| 2024-04-02 | 18.20 | $18.36 | 266021 |
| 2024-04-01 | 18.17 | $18.21 | 237826 |
| 2024-03-28 | 18.16 | $18.02 | 300900 |
| 2024-03-27 | 18.20 | $18.12 | 84623 |
| 2024-03-26 | 18.22 | $18.12 | 97900 |
| 2024-03-25 | 18.24 | $18.08 | 252600 |
| 2024-03-22 | 18.27 | $18.11 | 121900 |
| 2024-03-21 | 18.30 | $17.99 | 847449 |
| 2024-03-20 | 18.36 | $18.21 | 257700 |
| 2024-03-19 | 18.39 | $18.62 | 283742 |
| 2024-03-18 | 18.33 | $18.51 | 107900 |
| 2024-03-15 | 18.29 | $18.59 | 210318 |
| 2024-03-14 | 18.22 | $18.47 | 175505 |
| 2024-03-13 | 18.17 | $18.22 | 109300 |
| 2024-03-12 | 18.16 | $18.22 | 107600 |
| 2024-03-11 | 18.15 | $18.16 | 165000 |
| 2024-03-08 | 18.15 | $17.99 | 93039 |
| 2024-03-07 | 18.18 | $18.03 | 198300 |
| 2024-03-06 | 18.22 | $18.20 | 165800 |
| 2024-03-05 | 18.22 | $18.25 | 105374 |
| 2024-03-04 | 18.21 | $18.09 | 303807 |
| 2024-03-01 | 18.24 | $17.98 | 370229 |
| 2024-02-29 | 18.29 | $18.15 | 279900 |
| 2024-02-28 | 18.32 | $18.30 | 207501 |
| 2024-02-27 | 18.31 | $18.14 | 353037 |
| 2024-02-26 | 18.34 | $18.48 | 205963 |
| 2024-02-23 | 18.31 | $18.58 | 169144 |
| 2024-02-22 | 18.25 | $18.48 | 204045 |
| 2024-02-21 | 18.19 | $18.46 | 130600 |
| 2024-02-20 | 18.14 | $18.28 | 140712 |
| 2024-02-16 | 18.11 | $18.08 | 142300 |
| 2024-02-15 | 18.12 | $17.85 | 180400 |
| 2024-02-14 | 18.18 | $18.03 | 117200 |
| 2024-02-13 | 18.21 | $18.42 | 255400 |
| 2024-02-12 | 18.17 | $17.88 | 162348 |
| 2024-02-09 | 18.23 | $18.17 | 108500 |
| 2024-02-08 | 18.24 | $18.19 | 65800 |
| 2024-02-07 | 18.25 | $18.36 | 241500 |
| 2024-02-06 | 18.22 | $18.39 | 98638 |
| 2024-02-05 | 18.18 | $18.55 | 317926 |
| 2024-02-02 | 18.10 | $18.42 | 204400 |
| 2024-02-01 | 18.04 | $18.48 | 337200 |
| 2024-01-31 | 17.96 | $18.35 | 123400 |
| 2024-01-30 | 17.89 | $18.06 | 92600 |
| 2024-01-29 | 17.87 | $17.80 | 164602 |
| 2024-01-26 | 17.90 | $18.10 | 44600 |
| 2024-01-25 | 17.87 | $18.10 | 94300 |
| 2024-01-24 | 17.85 | $18.19 | 341400 |
| 2024-01-23 | 17.80 | $18.09 | 98200 |
| 2024-01-22 | 17.76 | $18.05 | 140700 |
| 2024-01-19 | 17.73 | $18.19 | 417000 |
| 2024-01-18 | 17.67 | $18.31 | 510800 |
| 2024-01-17 | 17.57 | $18.41 | 527046 |
| 2024-01-16 | 17.44 | $18.28 | 173900 |
| 2024-01-12 | 17.32 | $18.01 | 219947 |
| 2024-01-11 | 17.24 | $17.73 | 104138 |
| 2024-01-10 | 17.21 | $17.64 | 200930 |
| 2024-01-09 | 17.20 | $17.61 | 250600 |
| 2024-01-08 | 17.19 | $17.46 | 180000 |
| 2024-01-05 | 17.22 | $17.71 | 193800 |
| 2024-01-04 | 17.21 | $17.79 | 519300 |
| 2024-01-03 | 17.18 | $17.90 | 448802 |
| 2024-01-02 | 17.13 | $17.27 | 444400 |
| 2023-12-29 | 17.21 | $16.95 | 502627 |
| 2023-12-28 | 17.38 | $16.65 | 237918 |
| 2023-12-27 | 17.64 | $16.71 | 245700 |
| 2023-12-26 | 17.93 | $17.75 | 155647 |
| 2023-12-22 | 18.06 | $17.83 | 682500 |
| 2023-12-21 | 18.19 | $17.84 | 176025 |
| 2023-12-20 | 18.35 | $18.10 | 266300 |
| 2023-12-19 | 18.49 | $17.90 | 408800 |
| 2023-12-18 | 18.69 | $18.21 | 225900 |
| 2023-12-15 | 18.86 | $18.03 | 367700 |
| 2023-12-14 | 19.10 | $18.01 | 713900 |
| 2023-12-13 | 19.39 | $18.91 | 318819 |
| 2023-12-12 | 19.54 | $19.55 | 150200 |
| 2023-12-11 | 19.57 | $19.39 | 201100 |
| 2023-12-08 | 19.65 | $19.34 | 309635 |
| 2023-12-07 | 19.76 | $19.48 | 386300 |
| 2023-12-06 | 19.85 | $19.62 | 1.4M |
| 2023-12-05 | 19.93 | $19.62 | 760700 |
| 2023-12-04 | 20.02 | $19.47 | 1.1M |
| 2023-12-01 | 20.16 | $19.59 | 531723 |
| 2023-11-30 | 20.30 | $20.07 | 981720 |
| 2023-11-29 | 20.36 | $19.95 | 439147 |
| 2023-11-28 | 20.46 | $20.10 | 437600 |
| 2023-11-27 | 20.54 | $20.36 | 164400 |
| 2023-11-24 | 20.58 | $20.40 | 58800 |
| 2023-11-22 | 20.62 | $20.40 | 364200 |
| 2023-11-21 | 20.67 | $20.44 | 188422 |
| 2023-11-20 | 20.71 | $20.22 | 232913 |
| 2023-11-17 | 20.81 | $20.39 | 181400 |
| 2023-11-16 | 20.88 | $20.48 | 419742 |
| 2023-11-15 | 20.95 | $20.36 | 906800 |
| 2023-11-14 | 21.05 | $20.60 | 1.0M |
| 2023-11-13 | 21.12 | $21.02 | 147600 |
| 2023-11-10 | 21.11 | $21.01 | 496532 |
| 2023-11-09 | 21.09 | $21.00 | 863928 |
| 2023-11-08 | 21.08 | $20.84 | 230217 |
| 2023-11-07 | 21.09 | $20.84 | 499926 |
| 2023-11-06 | 21.10 | $20.94 | 207300 |
| 2023-11-03 | 21.09 | $20.74 | 370700 |
| 2023-11-02 | 21.12 | $20.90 | 712600 |
| 2023-11-01 | 21.12 | $21.27 | 557100 |
| 2023-10-31 | 21.04 | $21.09 | 200300 |
| 2023-10-30 | 20.99 | $21.07 | 450900 |
| 2023-10-27 | 20.92 | $21.07 | 140545 |
| 2023-10-26 | 20.84 | $21.07 | 597704 |
| 2023-10-25 | 20.75 | $21.00 | 247600 |
| 2023-10-24 | 20.65 | $20.58 | 219324 |
| 2023-10-23 | 20.63 | $20.68 | 236744 |
| 2023-10-20 | 20.57 | $20.75 | 560700 |
| 2023-10-19 | 20.50 | $20.64 | 376600 |
| 2023-10-18 | 20.43 | $20.56 | 287900 |
| 2023-10-17 | 20.36 | $20.28 | 115912 |
| 2023-10-16 | 20.34 | $20.34 | 268800 |
| 2023-10-13 | 20.31 | $20.46 | 649500 |
| 2023-10-12 | 20.24 | $20.18 | 197917 |
| 2023-10-11 | 20.22 | $20.08 | 1.3M |
| 2023-10-10 | 20.21 | $20.03 | 318600 |
| 2023-10-09 | 20.21 | $20.19 | 290847 |
| 2023-10-06 | 20.18 | $20.14 | 293901 |
| 2023-10-05 | 20.15 | $20.30 | 214614 |
| 2023-10-04 | 20.08 | $20.10 | 246300 |
| 2023-10-03 | 20.04 | $20.22 | 291912 |
| 2023-10-02 | 19.96 | $19.86 | 224934 |
| 2023-09-29 | 19.95 | $19.86 | 248516 |
| 2023-09-28 | 19.93 | $19.95 | 152800 |
| 2023-09-27 | 19.88 | $19.95 | 166514 |
| 2023-09-26 | 19.83 | $20.16 | 239400 |
| 2023-09-25 | 19.73 | $20.09 | 153300 |
| 2023-09-22 | 19.62 | $20.03 | 228800 |
| 2023-09-21 | 19.50 | $20.04 | 155400 |
| 2023-09-20 | 19.37 | $19.79 | 79800 |
| 2023-09-19 | 19.26 | $19.60 | 139200 |
| 2023-09-18 | 19.17 | $19.42 | 57534 |
| 2023-09-15 | 19.11 | $19.22 | 151700 |
| 2023-09-14 | 19.08 | $19.22 | 108425 |
| 2023-09-13 | 19.05 | $19.14 | 74931 |
| 2023-09-12 | 19.02 | $19.05 | 166508 |
| 2023-09-11 | 19.02 | $18.95 | 123400 |
| 2023-09-08 | 19.03 | $19.00 | 222500 |
| 2023-09-07 | 19.03 | $18.89 | 208400 |
| 2023-09-06 | 19.05 | $18.73 | 140000 |
| 2023-09-05 | 19.12 | $18.73 | 138500 |
| 2023-09-01 | 19.19 | $18.76 | 2.5M |
| 2023-08-31 | 19.26 | $18.80 | 124521 |
| 2023-08-30 | 19.34 | $18.94 | 188631 |
| 2023-08-29 | 19.40 | $19.04 | 633900 |
| 2023-08-28 | 19.45 | $19.40 | 235136 |
| 2023-08-25 | 19.43 | $19.48 | 776616 |
| 2023-08-24 | 19.39 | $19.49 | 150400 |
| 2023-08-23 | 19.34 | $19.35 | 231920 |
| 2023-08-22 | 19.30 | $19.54 | 181043 |
| 2023-08-21 | 19.22 | $19.43 | 112100 |
| 2023-08-18 | 19.15 | $19.51 | 173401 |
| 2023-08-17 | 19.05 | $19.50 | 709133 |
| 2023-08-16 | 18.93 | $19.31 | 1.0M |
| 2023-08-15 | 18.83 | $19.20 | 70600 |
| 2023-08-14 | 18.74 | $19.07 | 164100 |
| 2023-08-11 | 18.66 | $19.22 | 466106 |
| 2023-08-10 | 18.54 | $19.01 | 188300 |
| 2023-08-09 | 18.45 | $19.05 | 184817 |
| 2023-08-08 | 18.33 | $18.80 | 259304 |
| 2023-08-07 | 18.24 | $18.67 | 57108 |
| 2023-08-04 | 18.17 | $18.59 | 94822 |
| 2023-08-03 | 18.10 | $18.57 | 299600 |
| 2023-08-02 | 18.03 | $18.55 | 353800 |
| 2023-08-01 | 17.95 | $17.92 | 677836 |
| 2023-07-31 | 18.00 | $17.84 | 574700 |
| 2023-07-28 | 18.07 | $18.07 | 155400 |
| 2023-07-27 | 18.11 | $18.46 | 192700 |
| 2023-07-26 | 18.07 | $18.33 | 160100 |
| 2023-07-25 | 18.06 | $18.34 | 114438 |
| 2023-07-24 | 18.04 | $18.40 | 121726 |
| 2023-07-21 | 18.01 | $18.38 | 108523 |
| 2023-07-20 | 17.99 | $18.32 | 252900 |
| 2023-07-19 | 17.97 | $17.84 | 98007 |
| 2023-07-18 | 18.06 | $17.88 | 129400 |
| 2023-07-17 | 18.15 | $18.03 | 364716 |
| 2023-07-14 | 18.23 | $18.15 | 233815 |
| 2023-07-13 | 18.30 | $17.89 | 294000 |
| 2023-07-12 | 18.44 | $18.13 | 418000 |
| 2023-07-11 | 18.55 | $18.31 | 380900 |
| 2023-07-10 | 18.65 | $18.52 | 110100 |
| 2023-07-07 | 18.72 | $18.88 | 379722 |
| 2023-07-06 | 18.72 | $18.97 | 401000 |
| 2023-07-05 | 18.72 | $18.74 | 113320 |
| 2023-07-03 | 18.76 | $18.71 | 214600 |
| 2023-06-30 | 18.81 | $18.76 | 2.2M |
| 2023-06-29 | 18.87 | $18.85 | 178548 |
| 2023-06-28 | 18.91 | $18.68 | 228204 |
| 2023-06-27 | 19.01 | $18.92 | 1.5M |
| 2023-06-26 | 19.07 | $19.30 | 1.1M |
| 2023-06-23 | 19.06 | $19.28 | 414000 |
| 2023-06-22 | 19.05 | $19.32 | 209617 |
| 2023-06-21 | 19.04 | $19.32 | 246515 |
| 2023-06-20 | 19.04 | $19.10 | 378941 |
| 2023-06-16 | 19.07 | $19.11 | 168000 |
| 2023-06-15 | 19.12 | $19.00 | 270507 |
| 2023-06-14 | 19.20 | $18.97 | 233423 |
| 2023-06-13 | 19.30 | $19.11 | 520600 |
| 2023-06-12 | 19.38 | $19.28 | 671700 |
| 2023-06-09 | 19.45 | $19.47 | 154200 |
| 2023-06-08 | 19.50 | $19.40 | 231601 |
| 2023-06-07 | 19.56 | $19.39 | 434700 |
| 2023-06-06 | 19.64 | $19.30 | 475900 |
| 2023-06-05 | 19.76 | $19.51 | 483403 |
| 2023-06-02 | 19.85 | $19.54 | 288500 |
| 2023-06-01 | 19.95 | $19.66 | 575941 |
| 2023-05-31 | 20.04 | $19.81 | 234742 |
| 2023-05-30 | 20.12 | $19.75 | 279100 |
| 2023-05-26 | 20.23 | $19.95 | 159000 |
| 2023-05-25 | 20.31 | $20.13 | 164125 |
| 2023-05-24 | 20.37 | $20.15 | 498443 |
| 2023-05-23 | 20.43 | $20.11 | 295383 |
| 2023-05-22 | 20.52 | $20.13 | 163300 |
| 2023-05-19 | 20.61 | $20.36 | 197633 |
| 2023-05-18 | 20.67 | $20.20 | 725700 |
| 2023-05-17 | 20.78 | $20.49 | 274800 |
| 2023-05-16 | 20.84 | $20.65 | 293105 |
| 2023-05-15 | 20.87 | $20.63 | 279749 |
| 2023-05-12 | 20.92 | $20.80 | 336329 |
| 2023-05-11 | 20.94 | $20.60 | 584230 |
| 2023-05-10 | 21.00 | $20.77 | 524120 |
| 2023-05-09 | 21.03 | $20.82 | 258700 |
| 2023-05-08 | 21.06 | $20.76 | 312930 |
| 2023-05-05 | 21.11 | $20.92 | 804200 |
| 2023-05-04 | 21.12 | $21.12 | 410241 |
| 2023-05-03 | 21.10 | $21.14 | 205241 |
| 2023-05-02 | 21.07 | $21.13 | 226143 |
| 2023-05-01 | 21.03 | $21.08 | 500500 |
| 2023-04-28 | 21.00 | $20.95 | 97400 |
| 2023-04-27 | 20.99 | $21.07 | 329800 |
| 2023-04-26 | 20.95 | $21.05 | 144406 |
| 2023-04-25 | 20.91 | $21.06 | 422304 |
| 2023-04-24 | 20.85 | $20.79 | 217900 |
| 2023-04-21 | 20.85 | $20.72 | 230520 |
| 2023-04-20 | 20.86 | $20.75 | 249100 |
| 2023-04-19 | 20.86 | $20.65 | 279300 |
| 2023-04-18 | 20.88 | $20.70 | 563106 |
| 2023-04-17 | 20.89 | $20.80 | 62400 |
| 2023-04-14 | 20.89 | $20.85 | 199839 |
| 2023-04-13 | 20.87 | $20.83 | 76244 |
| 2023-04-12 | 20.85 | $20.82 | 128900 |
| 2023-04-11 | 20.83 | $20.69 | 197911 |
| 2023-04-10 | 20.83 | $20.84 | 280845 |
| 2023-04-06 | 20.79 | $20.98 | 568139 |
| 2023-04-05 | 20.72 | $20.97 | 727040 |
| 2023-04-04 | 20.64 | $20.60 | 361200 |
| 2023-04-03 | 20.63 | $20.50 | 233738 |
| 2023-03-31 | 20.63 | $20.40 | 641800 |
| 2023-03-30 | 20.65 | $20.58 | 300030 |
| 2023-03-29 | 20.63 | $20.66 | 188709 |
| 2023-03-28 | 20.60 | $20.82 | 348813 |
| 2023-03-27 | 20.52 | $20.66 | 815116 |
| 2023-03-24 | 20.47 | $20.65 | 290131 |
| 2023-03-23 | 20.40 | $20.49 | 602700 |
| 2023-03-22 | 20.36 | $20.56 | 675208 |
| 2023-03-21 | 20.29 | $20.29 | 318518 |
| 2023-03-20 | 20.27 | $20.73 | 236830 |
| 2023-03-17 | 20.16 | $20.47 | 226300 |
| 2023-03-16 | 20.07 | $20.36 | 693600 |
| 2023-03-15 | 20.00 | $20.45 | 299800 |
| 2023-03-14 | 19.90 | $20.37 | 413108 |
| 2023-03-13 | 19.79 | $20.32 | 1.2M |
| 2023-03-10 | 19.68 | $20.38 | 1.1M |
| 2023-03-09 | 19.54 | $19.83 | 580100 |
| 2023-03-08 | 19.50 | $19.52 | 208200 |
| 2023-03-07 | 19.51 | $19.54 | 113834 |
| 2023-03-06 | 19.52 | $19.44 | 117525 |
| 2023-03-03 | 19.56 | $19.31 | 723944 |
| 2023-03-02 | 19.63 | $19.68 | 574446 |
| 2023-03-01 | 19.63 | $19.75 | 275533 |
| 2023-02-28 | 19.62 | $19.75 | 530200 |
| 2023-02-27 | 19.61 | $19.87 | 309600 |
| 2023-02-24 | 19.57 | $20.03 | 341702 |
| 2023-02-23 | 19.50 | $19.80 | 508000 |
| 2023-02-22 | 19.46 | $19.88 | 371200 |
| 2023-02-21 | 19.40 | $19.97 | 569500 |
| 2023-02-17 | 19.32 | $19.77 | 725621 |
| 2023-02-16 | 19.26 | $19.32 | 823417 |
| 2023-02-15 | 19.30 | $19.08 | 279639 |
| 2023-02-14 | 19.39 | $19.46 | 197100 |
| 2023-02-13 | 19.42 | $19.71 | 299903 |
| 2023-02-10 | 19.40 | $19.87 | 567000 |
| 2023-02-09 | 19.35 | $19.58 | 253923 |
| 2023-02-08 | 19.35 | $19.34 | 191200 |
| 2023-02-07 | 19.41 | $19.24 | 320002 |
| 2023-02-06 | 19.50 | $19.47 | 793600 |
| 2023-02-03 | 19.56 | $19.37 | 469000 |
| 2023-02-02 | 19.65 | $19.02 | 1.4M |
| 2023-02-01 | 19.83 | $19.47 | 871400 |
| 2023-01-31 | 19.96 | $19.86 | 741514 |
| 2023-01-30 | 20.01 | $19.92 | 224210 |
| 2023-01-27 | 20.07 | $19.75 | 809200 |
| 2023-01-26 | 20.18 | $19.90 | 428844 |
| 2023-01-25 | 20.27 | $20.11 | 456100 |
| 2023-01-24 | 20.34 | $20.00 | 351000 |
| 2023-01-23 | 20.44 | $19.90 | 412600 |
| 2023-01-20 | 20.58 | $20.23 | 1.4M |
| 2023-01-19 | 20.67 | $20.48 | 1.5M |
| 2023-01-18 | 20.72 | $20.19 | 586100 |
| 2023-01-17 | 20.85 | $20.17 | 896100 |
| 2023-01-13 | 21.00 | $20.43 | 669713 |
| 2023-01-12 | 21.12 | $20.56 | 1.5M |
| 2023-01-11 | 21.23 | $20.67 | 681200 |
| 2023-01-10 | 21.34 | $20.95 | 729044 |
| 2023-01-09 | 21.40 | $21.13 | 2.1M |
| 2023-01-06 | 21.44 | $21.45 | 333602 |
| 2023-01-05 | 21.41 | $21.49 | 304928 |
| 2023-01-04 | 21.37 | $21.38 | 311026 |
| 2023-01-03 | 21.34 | $21.49 | 461300 |
| 2022-12-30 | 21.28 | $21.21 | 212700 |
| 2022-12-29 | 21.28 | $21.26 | 628745 |
| 2022-12-28 | 21.26 | $21.50 | 258511 |
| 2022-12-27 | 21.18 | $21.59 | 302920 |
| 2022-12-23 | 21.07 | $21.38 | 189621 |
| 2022-12-22 | 20.99 | $21.28 | 320000 |
| 2022-12-21 | 20.92 | $20.99 | 472000 |
| 2022-12-20 | 20.89 | $20.99 | 691700 |
| 2022-12-19 | 20.86 | $21.03 | 702000 |
| 2022-12-16 | 20.82 | $20.88 | 695507 |
| 2022-12-15 | 20.80 | $20.77 | 859208 |
| 2022-12-14 | 20.80 | $20.60 | 438108 |
| 2022-12-13 | 20.83 | $20.56 | 1.1M |
| 2022-12-12 | 20.88 | $20.73 | 1.2M |
| 2022-12-09 | 20.90 | $20.97 | 317209 |
| 2022-12-08 | 20.87 | $20.90 | 556425 |
| 2022-12-07 | 20.86 | $20.99 | 236900 |
| 2022-12-06 | 20.82 | $21.02 | 487000 |
| 2022-12-05 | 20.76 | $20.95 | 386205 |
| 2022-12-02 | 20.71 | $20.63 | 289127 |
| 2022-12-01 | 20.72 | $20.64 | 1.2M |
| 2022-11-30 | 20.73 | $20.66 | 330737 |
| 2022-11-29 | 20.74 | $21.00 | 267749 |
| 2022-11-28 | 20.68 | $21.00 | 308034 |
| 2022-11-25 | 20.61 | $20.74 | 40500 |
| 2022-11-23 | 20.57 | $20.67 | 226230 |
| 2022-11-22 | 20.55 | $20.79 | 269431 |
| 2022-11-21 | 20.50 | $20.79 | 374900 |
| 2022-11-18 | 20.45 | $20.48 | 604800 |
| 2022-11-17 | 20.44 | $20.32 | 736596 |
| 2022-11-16 | 20.48 | $20.09 | 641800 |
| 2022-11-15 | 20.56 | $19.70 | 1.3M |
| 2022-11-14 | 20.75 | $19.97 | 495029 |
| 2022-11-11 | 20.90 | $19.79 | 1.3M |
| 2022-11-10 | 21.12 | $20.52 | 2.3M |
| 2022-11-09 | 21.21 | $21.47 | 292600 |
| 2022-11-08 | 21.12 | $21.18 | 302500 |
| 2022-11-07 | 21.07 | $21.15 | 313041 |
| 2022-11-04 | 21.02 | $21.18 | 363811 |
| 2022-11-03 | 20.96 | $21.08 | 1.0M |
| 2022-11-02 | 20.90 | $21.24 | 525800 |
| 2022-11-01 | 20.80 | $20.70 | 559108 |
| 2022-10-31 | 20.80 | $20.72 | 159500 |
| 2022-10-28 | 20.79 | $20.72 | 360600 |
| 2022-10-27 | 20.78 | $20.58 | 154800 |
| 2022-10-26 | 20.79 | $20.47 | 875521 |
| 2022-10-25 | 20.83 | $20.40 | 1.0M |
| 2022-10-24 | 20.88 | $20.90 | 256800 |
| 2022-10-21 | 20.84 | $20.88 | 144904 |
| 2022-10-20 | 20.80 | $20.95 | 2.1M |
| 2022-10-19 | 20.73 | $20.96 | 123200 |
| 2022-10-18 | 20.64 | $20.76 | 269211 |
| 2022-10-17 | 20.58 | $20.72 | 360740 |
| 2022-10-14 | 20.52 | $20.99 | 583400 |
| 2022-10-13 | 20.39 | $20.75 | 820800 |
| 2022-10-12 | 20.29 | $20.53 | 172400 |
| 2022-10-11 | 20.21 | $20.58 | 712200 |
| 2022-10-10 | 20.12 | $20.38 | 214431 |
| 2022-10-07 | 20.05 | $20.02 | 515500 |
| 2022-10-06 | 20.04 | $19.63 | 158009 |
| 2022-10-05 | 20.11 | $19.78 | 204745 |
| 2022-10-04 | 20.17 | $19.77 | 829936 |
| 2022-10-03 | 20.23 | $20.23 | 352930 |
| 2022-09-30 | 20.21 | $20.33 | 379400 |
| 2022-09-29 | 20.16 | $20.24 | 728700 |
| 2022-09-28 | 20.11 | $20.04 | 562323 |
| 2022-09-27 | 20.11 | $20.35 | 412112 |
| 2022-09-26 | 20.03 | $20.56 | 318174 |
| 2022-09-23 | 19.90 | $20.49 | 1.9M |
| 2022-09-22 | 19.76 | $20.40 | 818700 |
| 2022-09-21 | 19.62 | $19.93 | 370200 |
| 2022-09-20 | 19.55 | $19.79 | 475930 |
| 2022-09-19 | 19.50 | $19.68 | 356333 |
| 2022-09-16 | 19.47 | $19.74 | 486733 |
| 2022-09-15 | 19.42 | $19.42 | 234500 |
| 2022-09-14 | 19.43 | $19.46 | 383846 |
| 2022-09-13 | 19.43 | $19.53 | 669800 |
| 2022-09-12 | 19.42 | $18.95 | 169800 |
| 2022-09-09 | 19.53 | $19.14 | 770000 |
| 2022-09-08 | 19.62 | $19.40 | 160702 |
| 2022-09-07 | 19.66 | $19.76 | 88100 |
| 2022-09-06 | 19.64 | $20.02 | 323169 |
| 2022-09-02 | 19.56 | $19.97 | 302900 |
| 2022-09-01 | 19.48 | $20.07 | 1.0M |
| 2022-08-31 | 19.37 | $19.78 | 148231 |
| 2022-08-30 | 19.30 | $19.79 | 148435 |
| 2022-08-29 | 19.21 | $19.73 | 165606 |
| 2022-08-26 | 19.13 | $19.58 | 130000 |
| 2022-08-25 | 19.07 | $19.10 | 84939 |
| 2022-08-24 | 19.09 | $19.51 | 167425 |
| 2022-08-23 | 19.04 | $19.71 | 60803 |
| 2022-08-22 | 18.94 | $19.93 | 660500 |
| 2022-08-19 | 18.79 | $19.65 | 341100 |
| 2022-08-18 | 18.66 | $19.10 | 1.0M |
| 2022-08-17 | 18.64 | $19.03 | 84200 |
| 2022-08-16 | 18.63 | $18.61 | 84127 |
| 2022-08-15 | 18.72 | $18.48 | 279400 |
| 2022-08-12 | 18.85 | $18.42 | 224200 |
| 2022-08-11 | 19.01 | $18.64 | 511520 |
| 2022-08-10 | 19.16 | $18.67 | 130800 |
| 2022-08-09 | 19.33 | $19.32 | 75531 |
| 2022-08-08 | 19.39 | $18.82 | 261124 |
| 2022-08-05 | 19.57 | $18.98 | 130148 |
| 2022-08-04 | 19.75 | $19.14 | 380600 |
| 2022-08-03 | 19.93 | $19.26 | 141900 |
| 2022-08-02 | 20.12 | $19.59 | 458000 |
| 2022-08-01 | 20.26 | $19.91 | 485900 |
| 2022-07-29 | 20.36 | $19.95 | 1.3M |
| 2022-07-28 | 20.47 | $20.20 | 287433 |
| 2022-07-27 | 20.55 | $20.34 | 446424 |
| 2022-07-26 | 20.61 | $20.77 | 211600 |
| 2022-07-25 | 20.59 | $20.47 | 334923 |
| 2022-07-22 | 20.63 | $20.30 | 414900 |
| 2022-07-21 | 20.72 | $19.80 | 912000 |
| 2022-07-20 | 20.92 | $20.12 | 330833 |
| 2022-07-19 | 21.09 | $20.64 | 158613 |
| 2022-07-18 | 21.18 | $20.84 | 511200 |
| 2022-07-15 | 21.24 | $21.09 | 600441 |
| 2022-07-14 | 21.25 | $21.26 | 560800 |
| 2022-07-13 | 21.23 | $21.09 | 480125 |
| 2022-07-12 | 21.25 | $21.09 | 185911 |
| 2022-07-11 | 21.26 | $21.18 | 183045 |
| 2022-07-08 | 21.25 | $20.75 | 147300 |
| 2022-07-07 | 21.34 | $20.61 | 835806 |
| 2022-07-06 | 21.46 | $21.21 | 190000 |
| 2022-07-05 | 21.48 | $21.04 | 619800 |
| 2022-07-01 | 21.53 | $21.73 | 224200 |
| 2022-06-30 | 21.45 | $21.78 | 700700 |
| 2022-06-29 | 21.34 | $21.53 | 349636 |
| 2022-06-28 | 21.26 | $21.26 | 178705 |
| 2022-06-27 | 21.22 | $20.83 | 94200 |
| 2022-06-24 | 21.27 | $20.67 | 594087 |
| 2022-06-23 | 21.35 | $20.99 | 102000 |
| 2022-06-22 | 21.38 | $21.38 | 324000 |
| 2022-06-21 | 21.33 | $21.37 | 415247 |
| 2022-06-17 | 21.27 | $21.52 | 307601 |
| 2022-06-16 | 21.17 | $21.74 | 351300 |
| 2022-06-15 | 21.00 | $21.26 | 212500 |
| 2022-06-14 | 20.90 | $21.56 | 483908 |
| 2022-06-13 | 20.73 | $21.55 | 306251 |
| 2022-06-10 | 20.52 | $21.01 | 379344 |
| 2022-06-09 | 20.40 | $20.45 | 97300 |
| 2022-06-08 | 20.37 | $20.06 | 308837 |
| 2022-06-07 | 20.42 | $20.06 | 148300 |
| 2022-06-06 | 20.47 | $20.16 | 66600 |
| 2022-06-03 | 20.52 | $20.26 | 41838 |
| 2022-06-02 | 20.54 | $19.98 | 164477 |
| 2022-06-01 | 20.63 | $20.63 | 234400 |
| 2022-05-31 | 20.60 | $20.25 | 270100 |
| 2022-05-27 | 20.64 | $20.14 | 120400 |
| 2022-05-26 | 20.70 | $20.47 | 191800 |
| 2022-05-25 | 20.70 | $20.72 | 123040 |
| 2022-05-24 | 20.65 | $20.71 | 110634 |
| 2022-05-23 | 20.59 | $20.32 | 294643 |
| 2022-05-20 | 20.60 | $20.24 | 126000 |
| 2022-05-19 | 20.63 | $20.21 | 321048 |
| 2022-05-18 | 20.67 | $20.52 | 77016 |
| 2022-05-17 | 20.64 | $20.48 | 124811 |
| 2022-05-16 | 20.61 | $20.56 | 89509 |
| 2022-05-13 | 20.56 | $20.44 | 271400 |
| 2022-05-12 | 20.52 | $20.83 | 361500 |
| 2022-05-11 | 20.39 | $20.93 | 147800 |
| 2022-05-10 | 20.22 | $20.62 | 742000 |
| 2022-05-09 | 20.08 | $20.63 | 247025 |
| 2022-05-06 | 19.91 | $20.13 | 155700 |
| 2022-05-05 | 19.83 | $19.85 | 485500 |
| 2022-05-04 | 19.78 | $19.50 | 516500 |
| 2022-05-03 | 19.80 | $19.63 | 161800 |
| 2022-05-02 | 19.79 | $19.63 | 291000 |
| 2022-04-29 | 19.77 | $19.90 | 128700 |
| 2022-04-28 | 19.70 | $19.85 | 85230 |
| 2022-04-27 | 19.62 | $19.99 | 119400 |
| 2022-04-26 | 19.49 | $19.86 | 112561 |
| 2022-04-25 | 19.38 | $19.66 | 236137 |
| 2022-04-22 | 19.28 | $19.77 | 258008 |
| 2022-04-21 | 19.14 | $19.52 | 21718 |
| 2022-04-20 | 19.04 | $19.14 | 33600 |
| 2022-04-19 | 18.99 | $18.97 | 55320 |
| 2022-04-18 | 18.97 | $19.21 | 43130 |
| 2022-04-14 | 18.90 | $19.20 | 70600 |
| 2022-04-13 | 18.82 | $18.95 | 40400 |
| 2022-04-12 | 18.77 | $19.14 | 44301 |
| 2022-04-11 | 18.68 | $19.10 | 156620 |
| 2022-04-08 | 18.58 | $19.09 | 185537 |
| 2022-04-07 | 18.46 | $18.96 | 89549 |
| 2022-04-06 | 18.36 | $18.84 | 66984 |
| 2022-04-05 | 18.26 | $18.33 | 160200 |
| 2022-04-04 | 18.25 | $17.99 | 2.4M |
| 2022-04-01 | 18.32 | $18.35 | 157737 |
| 2022-03-31 | 18.32 | $18.34 | 37000 |
| 2022-03-30 | 18.33 | $18.20 | 73500 |
| 2022-03-29 | 18.36 | $18.06 | 116300 |
| 2022-03-28 | 18.43 | $18.30 | 43934 |
| 2022-03-25 | 18.46 | $18.43 | 20700 |
| 2022-03-24 | 18.47 | $18.19 | 25800 |
| 2022-03-23 | 18.53 | $18.25 | 48300 |
| 2022-03-22 | 18.58 | $18.17 | 27725 |
| 2022-03-21 | 18.67 | $18.31 | 37900 |
| 2022-03-18 | 18.73 | $18.13 | 183100 |
| 2022-03-17 | 18.85 | $18.34 | 61324 |
| 2022-03-16 | 18.93 | $18.67 | 332400 |
| 2022-03-15 | 18.96 | $19.25 | 89842 |
| 2022-03-14 | 18.87 | $19.40 | 161933 |
| 2022-03-11 | 18.74 | $19.00 | 62708 |
| 2022-03-10 | 18.66 | $18.77 | 360029 |
| 2022-03-09 | 18.63 | $18.70 | 133726 |
| 2022-03-08 | 18.59 | $19.14 | 264900 |
| 2022-03-07 | 18.46 | $19.24 | 86414 |
| 2022-03-04 | 18.29 | $18.76 | 42700 |
| 2022-03-03 | 18.19 | $18.38 | 30300 |
| 2022-03-02 | 18.16 | $18.02 | 49707 |
| 2022-03-01 | 18.20 | $17.99 | 130800 |
| 2022-02-28 | 18.25 | $17.87 | 160018 |
| 2022-02-25 | 18.33 | $18.01 | 58000 |
| 2022-02-24 | 18.40 | $18.24 | 503500 |
| 2022-02-23 | 18.43 | $18.54 | 72438 |
| 2022-02-22 | 18.40 | $18.57 | 84100 |
| 2022-02-18 | 18.36 | $18.39 | 48200 |
| 2022-02-17 | 18.35 | $18.30 | 109300 |
| 2022-02-16 | 18.35 | $18.04 | 29019 |
| 2022-02-15 | 18.42 | $18.10 | 17529 |
| 2022-02-14 | 18.48 | $18.33 | 29832 |
| 2022-02-11 | 18.50 | $18.31 | 83920 |
| 2022-02-10 | 18.53 | $18.03 | 34536 |
| 2022-02-09 | 18.62 | $18.04 | 82319 |
| 2022-02-08 | 18.72 | $18.27 | 69600 |
| 2022-02-07 | 18.79 | $18.48 | 224248 |
| 2022-02-04 | 18.83 | $18.53 | 73634 |
| 2022-02-03 | 18.85 | $18.69 | 75800 |
| 2022-02-02 | 18.85 | $18.55 | 39913 |
| 2022-02-01 | 18.87 | $18.39 | 191000 |
| 2022-01-31 | 18.93 | $18.71 | 307432 |
| 2022-01-28 | 18.93 | $18.93 | 109111 |
| 2022-01-27 | 18.88 | $18.91 | 201033 |
| 2022-01-26 | 18.83 | $18.78 | 123800 |
| 2022-01-25 | 18.79 | $18.90 | 143019 |
| 2022-01-24 | 18.71 | $18.94 | 228600 |
| 2022-01-21 | 18.62 | $18.98 | 332503 |
| 2022-01-20 | 18.49 | $18.70 | 123431 |
| 2022-01-19 | 18.41 | $18.71 | 551023 |
| 2022-01-18 | 18.30 | $18.62 | 150200 |
| 2022-01-14 | 18.20 | $18.34 | 90900 |
| 2022-01-13 | 18.14 | $18.17 | 158925 |
| 2022-01-12 | 18.10 | $18.00 | 57600 |
| 2022-01-11 | 18.09 | $18.02 | 54300 |
| 2022-01-10 | 18.07 | $18.23 | 101300 |
| 2022-01-07 | 18.00 | $18.18 | 37900 |
| 2022-01-06 | 17.93 | $18.09 | 217500 |
| 2022-01-05 | 17.87 | $18.00 | 47100 |
| 2022-01-04 | 17.81 | $17.65 | 76823 |
| 2022-01-03 | 17.82 | $17.60 | 22641 |
| 2021-12-31 | 17.84 | $17.78 | 10309 |
| 2021-12-30 | 17.82 | $17.78 | 45000 |
| 2021-12-29 | 17.80 | $17.82 | 52800 |
| 2021-12-28 | 17.76 | $17.65 | 34813 |
| 2021-12-27 | 17.75 | $17.60 | 125433 |
| 2021-12-23 | 17.75 | $17.54 | 179700 |
| 2021-12-22 | 17.76 | $17.59 | 166400 |
| 2021-12-21 | 17.75 | $17.65 | 24105 |
| 2021-12-20 | 17.74 | $18.10 | 271041 |
| 2021-12-17 | 17.62 | $17.90 | 40902 |
| 2021-12-16 | 17.53 | $17.97 | 43100 |
| 2021-12-15 | 17.40 | $17.70 | 38315 |
| 2021-12-14 | 17.31 | $17.57 | 47500 |
| 2021-12-13 | 17.23 | $17.48 | 42500 |
| 2021-12-10 | 17.16 | $17.19 | 15430 |
| 2021-12-09 | 17.13 | $17.06 | 14200 |
| 2021-12-08 | 17.13 | $16.94 | 18300 |
| 2021-12-07 | 17.15 | $17.12 | 48300 |
| 2021-12-06 | 17.13 | $17.39 | 67330 |
| 2021-12-03 | 17.06 | $17.51 | 135739 |
| 2021-12-02 | 16.94 | $17.28 | 193500 |
| 2021-12-01 | 16.86 | $17.27 | 212726 |
| 2021-11-30 | 16.76 | $17.11 | 50832 |
| 2021-11-29 | 16.68 | $16.92 | 44907 |
| 2021-11-26 | 16.63 | $16.94 | 7220 |
| 2021-11-24 | 16.56 | $16.67 | 12800 |
| 2021-11-23 | 16.54 | $16.78 | 13221 |
| 2021-11-22 | 16.50 | $16.72 | 35400 |
| 2021-11-19 | 16.46 | $16.66 | 13800 |
| 2021-11-18 | 16.43 | $16.56 | 16307 |
| 2021-11-17 | 16.41 | $16.50 | 61100 |
| 2021-11-16 | 16.41 | $16.49 | 23546 |
| 2021-11-15 | 16.41 | $16.48 | 20900 |
| 2021-11-12 | 16.41 | $16.54 | 9700 |
| 2021-11-11 | 16.40 | $16.45 | 11400 |
| 2021-11-10 | 16.41 | $16.46 | 19423 |
| 2021-11-09 | 16.42 | $16.40 | 15741 |
| 2021-11-08 | 16.44 | $16.20 | 47136 |
| 2021-11-05 | 16.51 | $16.23 | 37320 |
| 2021-11-04 | 16.59 | $16.55 | 23400 |
| 2021-11-03 | 16.61 | $16.49 | 35500 |
| 2021-11-02 | 16.65 | $16.54 | 55413 |
| 2021-11-01 | 16.68 | $16.64 | 26526 |
| 2021-10-29 | 16.70 | $16.79 | 17900 |
| 2021-10-28 | 16.69 | $16.75 | 436200 |
| 2021-10-27 | 16.69 | $16.71 | 108036 |
| 2021-10-26 | 16.70 | $16.71 | 11517 |
| 2021-10-25 | 16.71 | $16.77 | 22700 |
| 2021-10-22 | 16.71 | $16.76 | 12510 |
| 2021-10-21 | 16.71 | $16.78 | 14610 |
| 2021-10-20 | 16.71 | $16.71 | 28300 |
| 2021-10-19 | 16.72 | $16.71 | 53600 |
| 2021-10-18 | 16.74 | $16.63 | 32700 |
| 2021-10-15 | 16.78 | $16.66 | 16100 |
| 2021-10-14 | 16.81 | $16.75 | 12900 |
| 2021-10-13 | 16.84 | $16.79 | 19939 |
| 2021-10-12 | 16.86 | $16.81 | 18300 |
| 2021-10-11 | 16.88 | $16.84 | 15717 |
| 2021-10-08 | 16.90 | $16.83 | 7212 |
| 2021-10-07 | 16.92 | $16.88 | 8523 |
| 2021-10-06 | 16.94 | $16.97 | 13200 |
| 2021-10-05 | 16.94 | $16.98 | 513317 |
| 2021-10-04 | 16.94 | $16.96 | 52849 |
| 2021-10-01 | 16.95 | $16.89 | 25000 |
| 2021-09-30 | 16.97 | $17.03 | 14700 |
| 2021-09-29 | 16.96 | $16.99 | 25300 |
| 2021-09-28 | 16.97 | $16.87 | 25647 |
| 2021-09-27 | 17.00 | $16.72 | 60035 |
| 2021-09-24 | 17.07 | $16.83 | 21800 |
| 2021-09-23 | 17.12 | $17.00 | 153141 |
| 2021-09-22 | 17.15 | $17.07 | 118800 |
| 2021-09-21 | 17.17 | $17.21 | 89815 |
| 2021-09-20 | 17.16 | $17.19 | 34136 |
| 2021-09-17 | 17.15 | $17.09 | 14200 |
| 2021-09-16 | 17.17 | $17.08 | 4648 |
| 2021-09-15 | 17.19 | $17.17 | 9525 |
| 2021-09-14 | 17.19 | $17.19 | 8700 |
| 2021-09-13 | 17.19 | $17.19 | 23300 |
| 2021-09-10 | 17.19 | $17.24 | 27637 |
| 2021-09-09 | 17.18 | $17.17 | 23823 |
| 2021-09-08 | 17.18 | $17.31 | 14535 |
| 2021-09-07 | 17.15 | $17.14 | 17823 |
| 2021-09-03 | 17.16 | $17.22 | 19700 |
| 2021-09-02 | 17.15 | $17.13 | 19400 |
| 2021-09-01 | 17.15 | $17.11 | 8200 |
| 2021-08-31 | 17.16 | $17.09 | 33600 |
| 2021-08-30 | 17.18 | $17.09 | 15008 |
| 2021-08-27 | 17.20 | $16.91 | 47700 |
| 2021-08-26 | 17.26 | $17.14 | 15900 |
| 2021-08-25 | 17.28 | $17.02 | 41200 |
| 2021-08-24 | 17.33 | $17.16 | 16100 |
| 2021-08-23 | 17.35 | $17.34 | 38917 |
| 2021-08-20 | 17.35 | $17.57 | 38700 |
| 2021-08-19 | 17.29 | $17.60 | 28217 |
| 2021-08-18 | 17.22 | $17.39 | 16442 |
| 2021-08-17 | 17.18 | $17.38 | 63831 |
| 2021-08-16 | 17.13 | $17.21 | 34300 |
| 2021-08-13 | 17.11 | $17.04 | 45131 |
| 2021-08-12 | 17.13 | $16.95 | 163000 |
| 2021-08-11 | 17.17 | $17.00 | 67234 |
| 2021-08-10 | 17.20 | $17.04 | 9200 |
| 2021-08-09 | 17.23 | $17.05 | 29304 |
| 2021-08-06 | 17.27 | $17.08 | 18200 |
| 2021-08-05 | 17.30 | $17.24 | 46725 |
| 2021-08-04 | 17.30 | $17.29 | 18300 |
| 2021-08-03 | 17.29 | $17.24 | 35500 |
| 2021-08-02 | 17.29 | $17.27 | 31000 |
| 2021-07-30 | 17.29 | $17.23 | 16800 |
| 2021-07-29 | 17.29 | $17.16 | 12120 |
| 2021-07-28 | 17.30 | $17.21 | 34720 |
| 2021-07-27 | 17.31 | $17.19 | 19926 |
| 2021-07-26 | 17.32 | $17.23 | 32400 |
| 2021-07-23 | 17.32 | $17.25 | 12600 |
| 2021-07-22 | 17.32 | $17.26 | 46400 |
| 2021-07-21 | 17.32 | $17.17 | 44306 |
| 2021-07-20 | 17.33 | $17.40 | 7200 |
| 2021-07-19 | 17.30 | $17.68 | 71900 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
11.78
2026-07-16
Close Price
$11.88
Vol: 486573
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
11.08
Average
18.20
Maximum
21.57
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 11.78 | $11.88 | 486573 |
| 2026-07-15 | 11.71 | $11.57 | 233817 |
| 2026-07-14 | 11.72 | $11.67 | 452929 |
| 2026-07-13 | 11.69 | $11.86 | 301600 |
| 2026-07-10 | 11.60 | $11.63 | 321600 |
| 2026-07-09 | 11.57 | $11.58 | 921300 |
| 2026-07-08 | 11.54 | $11.84 | 789144 |
| 2026-07-07 | 11.42 | $11.74 | 520769 |
| 2026-07-06 | 11.30 | $11.49 | 654800 |
| 2026-07-02 | 11.25 | $11.58 | 858300 |
| 2026-07-01 | 11.15 | $11.34 | 831640 |
| 2026-06-30 | 11.11 | $11.15 | 1.0M |
| 2026-06-29 | 11.13 | $11.21 | 696438 |
| 2026-06-26 | 11.13 | $11.37 | 548500 |
| 2026-06-25 | 11.08 | $11.13 | 689812 |
| 2026-06-24 | 11.11 | $11.25 | 1.0M |
| 2026-06-23 | 11.10 | $11.26 | 819123 |
| 2026-06-22 | 11.10 | $10.92 | 375141 |
| 2026-06-18 | 11.21 | $10.96 | 524132 |
| 2026-06-17 | 11.33 | $11.29 | 453846 |
| 2026-06-16 | 11.38 | $11.27 | 968780 |
| 2026-06-15 | 11.45 | $11.17 | 600600 |
| 2026-06-12 | 11.58 | $11.49 | 638724 |
| 2026-06-11 | 11.62 | $11.50 | 849600 |
| 2026-06-10 | 11.68 | $11.97 | 816600 |
| 2026-06-09 | 11.61 | $11.68 | 870420 |
| 2026-06-08 | 11.61 | $11.70 | 710929 |
| 2026-06-05 | 11.61 | $11.97 | 1.2M |
| 2026-06-04 | 11.53 | $11.51 | 700966 |
| 2026-06-03 | 11.58 | $11.56 | 551000 |
| 2026-06-02 | 11.63 | $11.48 | 457100 |
| 2026-06-01 | 11.72 | $11.65 | 952200 |
| 2026-05-29 | 11.78 | $11.55 | 474718 |
| 2026-05-28 | 11.89 | $11.60 | 946000 |
| 2026-05-27 | 12.01 | $11.78 | 315449 |
| 2026-05-26 | 12.10 | $11.84 | 383900 |
| 2026-05-22 | 12.19 | $12.20 | 496461 |
| 2026-05-21 | 12.20 | $12.24 | 371349 |
| 2026-05-20 | 12.19 | $12.37 | 551900 |
| 2026-05-19 | 12.14 | $12.63 | 1.0M |
| 2026-05-18 | 12.00 | $12.48 | 695740 |
| 2026-05-15 | 11.88 | $12.17 | 784831 |
| 2026-05-14 | 11.84 | $11.99 | 360119 |
| 2026-05-13 | 11.85 | $12.01 | 585100 |
| 2026-05-12 | 11.87 | $12.02 | 708600 |
| 2026-05-11 | 11.88 | $11.87 | 415745 |
| 2026-05-08 | 11.96 | $12.02 | 674635 |
| 2026-05-07 | 12.02 | $12.20 | 404500 |
| 2026-05-06 | 12.03 | $11.84 | 747767 |
| 2026-05-05 | 12.17 | $12.21 | 1.4M |
| 2026-05-04 | 12.22 | $12.37 | 537202 |
| 2026-05-01 | 12.25 | $12.38 | 511600 |
| 2026-04-30 | 12.28 | $12.46 | 791303 |
| 2026-04-29 | 12.30 | $12.72 | 549540 |
| 2026-04-28 | 12.25 | $12.65 | 828255 |
| 2026-04-27 | 12.21 | $12.36 | 324847 |
| 2026-04-24 | 12.27 | $12.35 | 1.7M |
| 2026-04-23 | 12.36 | $12.50 | 678814 |
| 2026-04-22 | 12.42 | $12.39 | 4.3M |
| 2026-04-21 | 12.54 | $12.54 | 561300 |
| 2026-04-20 | 12.64 | $12.47 | 543400 |
| 2026-04-17 | 12.80 | $12.58 | 2.3M |
| 2026-04-16 | 12.97 | $12.85 | 526225 |
| 2026-04-15 | 13.09 | $12.82 | 2.1M |
| 2026-04-14 | 13.25 | $12.84 | 1.5M |
| 2026-04-13 | 13.45 | $13.14 | 778200 |
| 2026-04-10 | 13.60 | $13.27 | 782014 |
| 2026-04-09 | 13.74 | $13.52 | 492702 |
| 2026-04-08 | 13.83 | $13.55 | 962446 |
| 2026-04-07 | 13.94 | $13.92 | 338600 |
| 2026-04-06 | 13.96 | $13.98 | 593400 |
| 2026-04-02 | 13.96 | $13.98 | 644121 |
| 2026-04-01 | 13.96 | $13.81 | 906430 |
| 2026-03-31 | 14.02 | $13.96 | 800500 |
| 2026-03-30 | 14.05 | $14.35 | 555431 |
| 2026-03-27 | 13.95 | $14.06 | 1.6M |
| 2026-03-26 | 13.93 | $14.01 | 2.0M |
| 2026-03-25 | 13.92 | $13.70 | 1.1M |
| 2026-03-24 | 14.00 | $13.76 | 786528 |
| 2026-03-23 | 14.09 | $13.86 | 1.2M |
| 2026-03-20 | 14.16 | $14.15 | 906772 |
| 2026-03-19 | 14.16 | $13.94 | 1.7M |
| 2026-03-18 | 14.22 | $13.98 | 1.1M |
| 2026-03-17 | 14.28 | $14.09 | 735114 |
| 2026-03-16 | 14.32 | $14.22 | 1.2M |
| 2026-03-13 | 14.32 | $14.40 | 1.4M |
| 2026-03-12 | 14.27 | $14.36 | 1.3M |
| 2026-03-11 | 14.21 | $14.03 | 871817 |
| 2026-03-10 | 14.25 | $14.15 | 1.4M |
| 2026-03-09 | 14.25 | $14.31 | 1.8M |
| 2026-03-06 | 14.21 | $14.51 | 1.8M |
| 2026-03-05 | 14.09 | $14.21 | 954731 |
| 2026-03-04 | 14.04 | $14.12 | 1.3M |
| 2026-03-03 | 14.00 | $14.25 | 833100 |
| 2026-03-02 | 13.92 | $14.02 | 1.2M |
| 2026-02-27 | 13.89 | $14.08 | 684108 |
| 2026-02-26 | 13.83 | $13.80 | 741100 |
| 2026-02-25 | 13.85 | $13.62 | 425400 |
| 2026-02-24 | 13.94 | $13.83 | 476807 |
| 2026-02-23 | 13.98 | $14.02 | 1.1M |
| 2026-02-20 | 13.97 | $13.85 | 3.3M |
| 2026-02-19 | 14.01 | $13.89 | 292644 |
| 2026-02-18 | 14.05 | $13.91 | 424000 |
| 2026-02-17 | 14.08 | $14.00 | 1.4M |
| 2026-02-13 | 14.10 | $14.08 | 780414 |
| 2026-02-12 | 14.10 | $14.13 | 599100 |
| 2026-02-11 | 14.08 | $13.92 | 654443 |
| 2026-02-10 | 14.12 | $13.97 | 983333 |
| 2026-02-09 | 14.16 | $13.82 | 781424 |
| 2026-02-06 | 14.25 | $14.10 | 940600 |
| 2026-02-05 | 14.26 | $14.53 | 1.2M |
| 2026-02-04 | 14.15 | $14.41 | 522042 |
| 2026-02-03 | 14.05 | $14.14 | 871500 |
| 2026-02-02 | 14.01 | $14.09 | 563803 |
| 2026-01-30 | 13.98 | $14.22 | 1.5M |
| 2026-01-29 | 13.90 | $13.95 | 477500 |
| 2026-01-28 | 13.90 | $13.92 | 516336 |
| 2026-01-27 | 13.90 | $13.92 | 362700 |
| 2026-01-26 | 13.90 | $14.16 | 347900 |
| 2026-01-23 | 13.83 | $14.06 | 273100 |
| 2026-01-22 | 13.78 | $13.84 | 285341 |
| 2026-01-21 | 13.80 | $13.86 | 562700 |
| 2026-01-20 | 13.81 | $14.06 | 1.4M |
| 2026-01-16 | 13.76 | $13.80 | 562129 |
| 2026-01-15 | 13.79 | $13.92 | 474310 |
| 2026-01-14 | 13.79 | $14.01 | 362700 |
| 2026-01-13 | 13.77 | $13.81 | 210525 |
| 2026-01-12 | 13.81 | $13.92 | 586907 |
| 2026-01-09 | 13.83 | $13.86 | 423502 |
| 2026-01-08 | 13.88 | $13.98 | 354570 |
| 2026-01-07 | 13.90 | $13.73 | 604149 |
| 2026-01-06 | 14.01 | $13.66 | 1.3M |
| 2026-01-05 | 14.18 | $13.90 | 1.0M |
| 2026-01-02 | 14.30 | $14.05 | 776600 |
| 2025-12-31 | 14.41 | $14.39 | 581427 |
| 2025-12-30 | 14.44 | $14.35 | 457237 |
| 2025-12-29 | 14.48 | $14.58 | 1.6M |
| 2025-12-26 | 14.47 | $14.46 | 200500 |
| 2025-12-24 | 14.49 | $14.53 | 166506 |
| 2025-12-23 | 14.50 | $14.52 | 255100 |
| 2025-12-22 | 14.52 | $14.48 | 676000 |
| 2025-12-19 | 14.55 | $14.58 | 643100 |
| 2025-12-18 | 14.56 | $14.77 | 1.3M |
| 2025-12-17 | 14.51 | $15.01 | 531000 |
| 2025-12-16 | 14.39 | $14.63 | 316831 |
| 2025-12-15 | 14.35 | $14.67 | 377100 |
| 2025-12-12 | 14.31 | $14.59 | 531129 |
| 2025-12-11 | 14.28 | $14.13 | 2.1M |
| 2025-12-10 | 14.40 | $14.17 | 724005 |
| 2025-12-09 | 14.53 | $14.37 | 1.3M |
| 2025-12-08 | 14.63 | $14.44 | 2.6M |
| 2025-12-05 | 14.74 | $14.56 | 949824 |
| 2025-12-04 | 14.84 | $14.55 | 291916 |
| 2025-12-03 | 14.96 | $14.61 | 620700 |
| 2025-12-02 | 15.10 | $14.87 | 598600 |
| 2025-12-01 | 15.18 | $14.88 | 2.3M |
| 2025-11-28 | 15.27 | $14.88 | 584300 |
| 2025-11-26 | 15.39 | $14.90 | 759900 |
| 2025-11-25 | 15.53 | $15.16 | 612400 |
| 2025-11-24 | 15.61 | $15.28 | 1.2M |
| 2025-11-21 | 15.66 | $15.74 | 2.0M |
| 2025-11-20 | 15.59 | $15.81 | 1.3M |
| 2025-11-19 | 15.46 | $15.45 | 714000 |
| 2025-11-18 | 15.43 | $15.66 | 662000 |
| 2025-11-17 | 15.32 | $15.69 | 418415 |
| 2025-11-14 | 15.17 | $15.46 | 832221 |
| 2025-11-13 | 15.07 | $15.55 | 483449 |
| 2025-11-12 | 14.91 | $15.06 | 337730 |
| 2025-11-11 | 14.88 | $15.09 | 592107 |
| 2025-11-10 | 14.83 | $14.83 | 1.3M |
| 2025-11-07 | 14.86 | $15.20 | 970400 |
| 2025-11-06 | 14.78 | $15.04 | 457200 |
| 2025-11-05 | 14.74 | $14.90 | 500601 |
| 2025-11-04 | 14.73 | $15.15 | 1.1M |
| 2025-11-03 | 14.65 | $14.60 | 364500 |
| 2025-10-31 | 14.74 | $14.66 | 246311 |
| 2025-10-30 | 14.82 | $14.72 | 2.1M |
| 2025-10-29 | 14.91 | $14.57 | 638300 |
| 2025-10-28 | 15.07 | $14.80 | 912500 |
| 2025-10-27 | 15.20 | $14.81 | 2.5M |
| 2025-10-24 | 15.35 | $15.04 | 559845 |
| 2025-10-23 | 15.46 | $15.31 | 375800 |
| 2025-10-22 | 15.52 | $15.70 | 378421 |
| 2025-10-21 | 15.47 | $15.41 | 997800 |
| 2025-10-20 | 15.49 | $15.51 | 595300 |
| 2025-10-17 | 15.50 | $15.60 | 662110 |
| 2025-10-16 | 15.48 | $15.42 | 2.7M |
| 2025-10-15 | 15.51 | $15.36 | 165500 |
| 2025-10-14 | 15.57 | $15.55 | 224332 |
| 2025-10-13 | 15.58 | $15.52 | 279843 |
| 2025-10-10 | 15.61 | $15.96 | 545866 |
| 2025-10-09 | 15.50 | $15.46 | 344012 |
| 2025-10-08 | 15.53 | $15.41 | 270000 |
| 2025-10-07 | 15.59 | $15.61 | 392700 |
| 2025-10-06 | 15.60 | $15.56 | 739200 |
| 2025-10-03 | 15.62 | $15.65 | 391740 |
| 2025-10-02 | 15.63 | $15.65 | 350162 |
| 2025-10-01 | 15.64 | $15.66 | 582200 |
| 2025-09-30 | 15.66 | $15.92 | 265829 |
| 2025-09-29 | 15.59 | $15.77 | 248203 |
| 2025-09-26 | 15.56 | $15.81 | 525301 |
| 2025-09-25 | 15.52 | $15.73 | 301700 |
| 2025-09-24 | 15.49 | $15.75 | 265500 |
| 2025-09-23 | 15.46 | $15.45 | 554244 |
| 2025-09-22 | 15.52 | $15.39 | 373345 |
| 2025-09-19 | 15.62 | $15.55 | 359400 |
| 2025-09-18 | 15.69 | $15.49 | 2.4M |
| 2025-09-17 | 15.81 | $15.82 | 517716 |
| 2025-09-16 | 15.84 | $15.71 | 337100 |
| 2025-09-15 | 15.92 | $15.80 | 557250 |
| 2025-09-12 | 16.00 | $15.97 | 448600 |
| 2025-09-11 | 16.04 | $15.91 | 385516 |
| 2025-09-10 | 16.11 | $15.90 | 537828 |
| 2025-09-09 | 16.20 | $16.17 | 262600 |
| 2025-09-08 | 16.23 | $16.20 | 288500 |
| 2025-09-05 | 16.25 | $16.09 | 687738 |
| 2025-09-04 | 16.32 | $16.13 | 365200 |
| 2025-09-03 | 16.39 | $16.36 | 145232 |
| 2025-09-02 | 16.41 | $16.43 | 1.2M |
| 2025-08-29 | 16.41 | $16.37 | 617711 |
| 2025-08-28 | 16.44 | $16.00 | 655616 |
| 2025-08-27 | 16.58 | $16.35 | 240700 |
| 2025-08-26 | 16.65 | $16.31 | 305423 |
| 2025-08-25 | 16.74 | $16.51 | 323800 |
| 2025-08-22 | 16.79 | $16.54 | 1.2M |
| 2025-08-21 | 16.84 | $17.11 | 2.3M |
| 2025-08-20 | 16.73 | $17.11 | 715500 |
| 2025-08-19 | 16.58 | $16.92 | 1.7M |
| 2025-08-18 | 16.47 | $16.41 | 303400 |
| 2025-08-15 | 16.49 | $16.67 | 305709 |
| 2025-08-14 | 16.44 | $16.48 | 285000 |
| 2025-08-13 | 16.44 | $16.34 | 290207 |
| 2025-08-12 | 16.49 | $16.24 | 753840 |
| 2025-08-11 | 16.58 | $16.80 | 285114 |
| 2025-08-08 | 16.52 | $16.65 | 519822 |
| 2025-08-07 | 16.49 | $16.78 | 394933 |
| 2025-08-06 | 16.42 | $16.59 | 340458 |
| 2025-08-05 | 16.40 | $16.53 | 373300 |
| 2025-08-04 | 16.40 | $16.47 | 857900 |
| 2025-08-01 | 16.42 | $16.85 | 1.2M |
| 2025-07-31 | 16.33 | $16.47 | 550507 |
| 2025-07-30 | 16.35 | $16.44 | 200200 |
| 2025-07-29 | 16.38 | $16.43 | 649314 |
| 2025-07-28 | 16.44 | $16.41 | 544329 |
| 2025-07-25 | 16.52 | $16.54 | 275994 |
| 2025-07-24 | 16.58 | $16.77 | 248825 |
| 2025-07-23 | 16.58 | $16.62 | 528306 |
| 2025-07-22 | 16.65 | $16.96 | 316821 |
| 2025-07-21 | 16.62 | $16.66 | 388900 |
| 2025-07-18 | 16.70 | $16.68 | 1.3M |
| 2025-07-17 | 16.79 | $16.70 | 263533 |
| 2025-07-16 | 16.90 | $17.02 | 185300 |
| 2025-07-15 | 16.94 | $17.12 | 211055 |
| 2025-07-14 | 16.97 | $17.00 | 342606 |
| 2025-07-11 | 17.05 | $17.09 | 260001 |
| 2025-07-10 | 17.13 | $16.98 | 243845 |
| 2025-07-09 | 17.26 | $17.16 | 560878 |
| 2025-07-08 | 17.37 | $17.32 | 612649 |
| 2025-07-07 | 17.47 | $17.52 | 626737 |
| 2025-07-03 | 17.53 | $17.46 | 688521 |
| 2025-07-02 | 17.62 | $17.56 | 491200 |
| 2025-07-01 | 17.72 | $17.94 | 814507 |
| 2025-06-30 | 17.71 | $17.70 | 954900 |
| 2025-06-27 | 17.79 | $17.61 | 671200 |
| 2025-06-26 | 17.93 | $17.72 | 333400 |
| 2025-06-25 | 18.06 | $17.94 | 3.1M |
| 2025-06-24 | 18.15 | $18.00 | 590600 |
| 2025-06-23 | 18.26 | $18.31 | 467700 |
| 2025-06-20 | 18.29 | $18.31 | 286400 |
| 2025-06-18 | 18.33 | $18.24 | 480600 |
| 2025-06-17 | 18.41 | $18.52 | 331747 |
| 2025-06-16 | 18.42 | $18.43 | 403300 |
| 2025-06-13 | 18.47 | $18.83 | 803300 |
| 2025-06-12 | 18.41 | $18.58 | 209111 |
| 2025-06-11 | 18.42 | $18.32 | 436810 |
| 2025-06-10 | 18.51 | $18.50 | 978206 |
| 2025-06-09 | 18.58 | $18.49 | 994000 |
| 2025-06-06 | 18.67 | $18.57 | 330700 |
| 2025-06-05 | 18.76 | $18.83 | 469100 |
| 2025-06-04 | 18.79 | $18.72 | 291131 |
| 2025-06-03 | 18.87 | $18.83 | 543716 |
| 2025-06-02 | 18.93 | $19.01 | 603677 |
| 2025-05-30 | 18.95 | $19.25 | 289000 |
| 2025-05-29 | 18.91 | $19.02 | 556900 |
| 2025-05-28 | 18.94 | $19.16 | 194226 |
| 2025-05-27 | 18.93 | $19.07 | 710537 |
| 2025-05-23 | 18.96 | $19.35 | 345211 |
| 2025-05-22 | 18.90 | $19.36 | 3.3M |
| 2025-05-21 | 18.84 | $19.44 | 2.3M |
| 2025-05-20 | 18.75 | $19.19 | 866929 |
| 2025-05-19 | 18.73 | $19.09 | 476700 |
| 2025-05-16 | 18.74 | $19.00 | 420500 |
| 2025-05-15 | 18.79 | $18.95 | 1.4M |
| 2025-05-14 | 18.88 | $18.58 | 672955 |
| 2025-05-13 | 19.12 | $18.62 | 917400 |
| 2025-05-12 | 19.40 | $18.94 | 840400 |
| 2025-05-09 | 19.64 | $19.61 | 431613 |
| 2025-05-08 | 19.74 | $19.75 | 655375 |
| 2025-05-07 | 19.81 | $20.00 | 291900 |
| 2025-05-06 | 19.83 | $19.98 | 741500 |
| 2025-05-05 | 19.86 | $19.78 | 773600 |
| 2025-05-02 | 19.97 | $19.73 | 2.0M |
| 2025-05-01 | 20.12 | $19.94 | 3.7M |
| 2025-04-30 | 20.24 | $20.26 | 744443 |
| 2025-04-29 | 20.28 | $20.09 | 577912 |
| 2025-04-28 | 20.40 | $19.98 | 795536 |
| 2025-04-25 | 20.57 | $20.04 | 816700 |
| 2025-04-24 | 20.76 | $20.12 | 1.2M |
| 2025-04-23 | 20.97 | $20.60 | 2.2M |
| 2025-04-22 | 21.07 | $21.02 | 882210 |
| 2025-04-21 | 21.06 | $21.12 | 792744 |
| 2025-04-17 | 21.01 | $20.83 | 591405 |
| 2025-04-16 | 21.03 | $21.07 | 1.5M |
| 2025-04-15 | 20.98 | $20.85 | 582834 |
| 2025-04-14 | 20.98 | $20.98 | 573359 |
| 2025-04-11 | 20.94 | $20.96 | 1.8M |
| 2025-04-10 | 20.89 | $20.83 | 1.3M |
| 2025-04-09 | 20.87 | $20.06 | 2.0M |
| 2025-04-08 | 21.08 | $21.06 | 1.6M |
| 2025-04-07 | 21.02 | $20.79 | 2.1M |
| 2025-04-04 | 21.02 | $21.34 | 2.0M |
| 2025-04-03 | 20.83 | $21.46 | 2.5M |
| 2025-04-02 | 20.57 | $20.33 | 1.2M |
| 2025-04-01 | 20.60 | $20.76 | 847933 |
| 2025-03-31 | 20.50 | $20.84 | 939834 |
| 2025-03-28 | 20.34 | $20.64 | 598800 |
| 2025-03-27 | 20.21 | $20.33 | 618900 |
| 2025-03-26 | 20.14 | $20.06 | 511903 |
| 2025-03-25 | 20.14 | $19.52 | 800300 |
| 2025-03-24 | 20.31 | $19.50 | 1.1M |
| 2025-03-21 | 20.52 | $20.05 | 341200 |
| 2025-03-20 | 20.59 | $20.08 | 565729 |
| 2025-03-19 | 20.66 | $20.06 | 715214 |
| 2025-03-18 | 20.74 | $20.41 | 367602 |
| 2025-03-17 | 20.72 | $20.19 | 558221 |
| 2025-03-14 | 20.76 | $20.20 | 1.4M |
| 2025-03-13 | 20.79 | $20.54 | 2.4M |
| 2025-03-12 | 20.71 | $20.20 | 954100 |
| 2025-03-11 | 20.70 | $20.70 | 908800 |
| 2025-03-10 | 20.52 | $20.85 | 660121 |
| 2025-03-07 | 20.24 | $20.45 | 767700 |
| 2025-03-06 | 20.02 | $20.19 | 795500 |
| 2025-03-05 | 19.82 | $19.88 | 673000 |
| 2025-03-04 | 19.67 | $20.12 | 1.2M |
| 2025-03-03 | 19.40 | $19.86 | 929995 |
| 2025-02-28 | 19.14 | $19.52 | 571600 |
| 2025-02-27 | 18.93 | $19.27 | 453703 |
| 2025-02-26 | 18.75 | $18.96 | 668200 |
| 2025-02-25 | 18.62 | $19.32 | 983531 |
| 2025-02-24 | 18.35 | $18.86 | 367700 |
| 2025-02-21 | 18.16 | $18.56 | 642724 |
| 2025-02-20 | 18.03 | $18.26 | 603600 |
| 2025-02-19 | 17.97 | $17.86 | 178722 |
| 2025-02-18 | 18.01 | $17.81 | 667600 |
| 2025-02-14 | 18.09 | $17.85 | 239400 |
| 2025-02-13 | 18.17 | $18.02 | 257200 |
| 2025-02-12 | 18.22 | $18.17 | 406900 |
| 2025-02-11 | 18.23 | $18.30 | 164630 |
| 2025-02-10 | 18.19 | $17.95 | 950600 |
| 2025-02-07 | 18.27 | $18.31 | 250826 |
| 2025-02-06 | 18.24 | $18.12 | 158742 |
| 2025-02-05 | 18.27 | $18.33 | 751400 |
| 2025-02-04 | 18.24 | $18.38 | 316400 |
| 2025-02-03 | 18.19 | $18.50 | 338810 |
| 2025-01-31 | 18.09 | $18.13 | 648113 |
| 2025-01-30 | 18.08 | $18.09 | 299947 |
| 2025-01-29 | 18.09 | $18.34 | 416000 |
| 2025-01-28 | 18.03 | $18.43 | 2.7M |
| 2025-01-27 | 17.92 | $18.65 | 2.5M |
| 2025-01-24 | 17.72 | $17.78 | 1.7M |
| 2025-01-23 | 17.76 | $17.67 | 170708 |
| 2025-01-22 | 17.84 | $17.71 | 332831 |
| 2025-01-21 | 17.94 | $17.79 | 550506 |
| 2025-01-17 | 18.04 | $17.93 | 213536 |
| 2025-01-16 | 18.12 | $18.00 | 182900 |
| 2025-01-15 | 18.19 | $18.08 | 422045 |
| 2025-01-14 | 18.26 | $18.41 | 136500 |
| 2025-01-13 | 18.24 | $18.39 | 843119 |
| 2025-01-10 | 18.23 | $18.35 | 314100 |
| 2025-01-08 | 18.23 | $18.17 | 252510 |
| 2025-01-07 | 18.30 | $18.15 | 170227 |
| 2025-01-06 | 18.38 | $17.88 | 1.1M |
| 2025-01-03 | 18.58 | $18.30 | 298100 |
| 2025-01-02 | 18.68 | $18.41 | 711600 |
| 2024-12-31 | 18.77 | $18.48 | 334900 |
| 2024-12-30 | 18.87 | $18.53 | 268302 |
| 2024-12-27 | 18.96 | $19.12 | 753900 |
| 2024-12-26 | 18.89 | $18.85 | 243330 |
| 2024-12-24 | 18.89 | $18.88 | 178000 |
| 2024-12-23 | 18.88 | $18.98 | 224400 |
| 2024-12-20 | 18.84 | $19.07 | 1.5M |
| 2024-12-19 | 18.76 | $19.24 | 646314 |
| 2024-12-18 | 18.61 | $19.02 | 495747 |
| 2024-12-17 | 18.50 | $18.70 | 358148 |
| 2024-12-16 | 18.46 | $18.47 | 230812 |
| 2024-12-13 | 18.50 | $18.73 | 147300 |
| 2024-12-12 | 18.46 | $18.63 | 218000 |
| 2024-12-11 | 18.45 | $18.49 | 371766 |
| 2024-12-10 | 18.49 | $18.72 | 282301 |
| 2024-12-09 | 18.47 | $18.47 | 294600 |
| 2024-12-06 | 18.53 | $18.50 | 195605 |
| 2024-12-05 | 18.60 | $18.67 | 301000 |
| 2024-12-04 | 18.63 | $18.58 | 375400 |
| 2024-12-03 | 18.70 | $18.65 | 360000 |
| 2024-12-02 | 18.76 | $18.62 | 359900 |
| 2024-11-29 | 18.86 | $18.86 | 117137 |
| 2024-11-27 | 18.90 | $18.95 | 159447 |
| 2024-11-26 | 18.93 | $18.82 | 317828 |
| 2024-11-25 | 19.01 | $18.64 | 419843 |
| 2024-11-22 | 19.16 | $19.01 | 231834 |
| 2024-11-21 | 19.24 | $19.20 | 132500 |
| 2024-11-20 | 19.27 | $19.32 | 216400 |
| 2024-11-19 | 19.28 | $19.23 | 382037 |
| 2024-11-18 | 19.31 | $19.34 | 383300 |
| 2024-11-15 | 19.32 | $19.50 | 362800 |
| 2024-11-14 | 19.28 | $19.28 | 155500 |
| 2024-11-13 | 19.31 | $19.32 | 176419 |
| 2024-11-12 | 19.33 | $19.40 | 629700 |
| 2024-11-11 | 19.33 | $19.14 | 472700 |
| 2024-11-08 | 19.42 | $19.26 | 294915 |
| 2024-11-07 | 19.49 | $19.39 | 695648 |
| 2024-11-06 | 19.53 | $19.31 | 975100 |
| 2024-11-05 | 19.61 | $19.46 | 236100 |
| 2024-11-04 | 19.66 | $19.64 | 160109 |
| 2024-11-01 | 19.67 | $19.77 | 193500 |
| 2024-10-31 | 19.63 | $19.84 | 373147 |
| 2024-10-30 | 19.57 | $19.58 | 203900 |
| 2024-10-29 | 19.58 | $19.59 | 374809 |
| 2024-10-28 | 19.59 | $19.40 | 385229 |
| 2024-10-25 | 19.65 | $19.71 | 227534 |
| 2024-10-24 | 19.64 | $19.72 | 443548 |
| 2024-10-23 | 19.62 | $19.92 | 285142 |
| 2024-10-22 | 19.54 | $19.71 | 139600 |
| 2024-10-21 | 19.50 | $19.68 | 207200 |
| 2024-10-18 | 19.47 | $19.49 | 115800 |
| 2024-10-17 | 19.49 | $19.60 | 137048 |
| 2024-10-16 | 19.49 | $19.45 | 122602 |
| 2024-10-15 | 19.53 | $19.59 | 297809 |
| 2024-10-14 | 19.55 | $19.59 | 304000 |
| 2024-10-11 | 19.57 | $19.50 | 393700 |
| 2024-10-10 | 19.62 | $19.66 | 116825 |
| 2024-10-09 | 19.64 | $19.77 | 519200 |
| 2024-10-08 | 19.63 | $19.65 | 328000 |
| 2024-10-07 | 19.65 | $19.64 | 419529 |
| 2024-10-04 | 19.69 | $19.89 | 365673 |
| 2024-10-03 | 19.66 | $19.95 | 395900 |
| 2024-10-02 | 19.60 | $19.85 | 631349 |
| 2024-10-01 | 19.57 | $19.96 | 778200 |
| 2024-09-30 | 19.51 | $19.60 | 706318 |
| 2024-09-27 | 19.54 | $19.55 | 170600 |
| 2024-09-26 | 19.60 | $19.60 | 872800 |
| 2024-09-25 | 19.66 | $19.74 | 668200 |
| 2024-09-24 | 19.70 | $19.63 | 1.6M |
| 2024-09-23 | 19.78 | $19.63 | 1.1M |
| 2024-09-20 | 19.89 | $19.56 | 228300 |
| 2024-09-19 | 20.04 | $19.52 | 1.2M |
| 2024-09-18 | 20.24 | $19.92 | 731716 |
| 2024-09-17 | 20.36 | $20.00 | 787913 |
| 2024-09-16 | 20.47 | $20.20 | 1.0M |
| 2024-09-13 | 20.55 | $20.26 | 1.4M |
| 2024-09-12 | 20.62 | $20.39 | 864800 |
| 2024-09-11 | 20.67 | $20.46 | 915000 |
| 2024-09-10 | 20.70 | $20.82 | 957109 |
| 2024-09-09 | 20.62 | $20.89 | 2.0M |
| 2024-09-06 | 20.49 | $20.69 | 773100 |
| 2024-09-05 | 20.40 | $20.65 | 2.4M |
| 2024-09-04 | 20.31 | $20.57 | 222821 |
| 2024-09-03 | 20.21 | $20.55 | 829633 |
| 2024-08-30 | 20.10 | $20.18 | 212100 |
| 2024-08-29 | 20.08 | $20.09 | 1.9M |
| 2024-08-28 | 20.08 | $20.20 | 261800 |
| 2024-08-27 | 20.05 | $19.96 | 229204 |
| 2024-08-26 | 20.09 | $19.84 | 398017 |
| 2024-08-23 | 20.17 | $19.74 | 385800 |
| 2024-08-22 | 20.30 | $20.12 | 539707 |
| 2024-08-21 | 20.34 | $20.18 | 171635 |
| 2024-08-20 | 20.37 | $20.02 | 252634 |
| 2024-08-19 | 20.45 | $20.00 | 255306 |
| 2024-08-16 | 20.55 | $20.16 | 309400 |
| 2024-08-15 | 20.62 | $20.08 | 1.1M |
| 2024-08-14 | 20.72 | $20.52 | 581937 |
| 2024-08-13 | 20.69 | $20.31 | 550109 |
| 2024-08-12 | 20.72 | $20.56 | 533600 |
| 2024-08-09 | 20.68 | $20.62 | 332226 |
| 2024-08-08 | 20.59 | $20.64 | 2.6M |
| 2024-08-07 | 20.48 | $20.92 | 342046 |
| 2024-08-06 | 20.24 | $20.65 | 481001 |
| 2024-08-05 | 20.03 | $20.61 | 681300 |
| 2024-08-02 | 19.79 | $20.48 | 721400 |
| 2024-08-01 | 19.52 | $19.90 | 480600 |
| 2024-07-31 | 19.39 | $19.37 | 572000 |
| 2024-07-30 | 19.39 | $19.64 | 128100 |
| 2024-07-29 | 19.30 | $19.44 | 125600 |
| 2024-07-26 | 19.27 | $19.40 | 346200 |
| 2024-07-25 | 19.23 | $19.41 | 184801 |
| 2024-07-24 | 19.18 | $19.55 | 253548 |
| 2024-07-23 | 19.09 | $19.10 | 378201 |
| 2024-07-22 | 19.11 | $19.15 | 225049 |
| 2024-07-19 | 19.13 | $19.41 | 122200 |
| 2024-07-18 | 19.06 | $19.29 | 262800 |
| 2024-07-17 | 19.03 | $19.19 | 348344 |
| 2024-07-16 | 19.02 | $18.74 | 150921 |
| 2024-07-15 | 19.15 | $18.90 | 205800 |
| 2024-07-12 | 19.27 | $18.89 | 135100 |
| 2024-07-11 | 19.41 | $19.04 | 226436 |
| 2024-07-10 | 19.54 | $19.41 | 264500 |
| 2024-07-09 | 19.57 | $19.41 | 176411 |
| 2024-07-08 | 19.62 | $19.40 | 202600 |
| 2024-07-05 | 19.67 | $19.43 | 176600 |
| 2024-07-03 | 19.73 | $19.57 | 568000 |
| 2024-07-02 | 19.75 | $19.68 | 148502 |
| 2024-07-01 | 19.73 | $19.74 | 134303 |
| 2024-06-28 | 19.69 | $19.62 | 328432 |
| 2024-06-27 | 19.68 | $19.58 | 206709 |
| 2024-06-26 | 19.68 | $19.68 | 151600 |
| 2024-06-25 | 19.64 | $19.74 | 129700 |
| 2024-06-24 | 19.56 | $19.71 | 348235 |
| 2024-06-21 | 19.48 | $19.70 | 442800 |
| 2024-06-20 | 19.38 | $19.57 | 698700 |
| 2024-06-18 | 19.30 | $19.36 | 636300 |
| 2024-06-17 | 19.27 | $19.35 | 682004 |
| 2024-06-14 | 19.23 | $19.26 | 671927 |
| 2024-06-13 | 19.21 | $19.04 | 402900 |
| 2024-06-12 | 19.26 | $19.05 | 452300 |
| 2024-06-11 | 19.31 | $19.25 | 213925 |
| 2024-06-10 | 19.30 | $19.32 | 143523 |
| 2024-06-07 | 19.28 | $19.31 | 219500 |
| 2024-06-06 | 19.24 | $19.11 | 153748 |
| 2024-06-05 | 19.26 | $19.22 | 241700 |
| 2024-06-04 | 19.24 | $19.35 | 426700 |
| 2024-06-03 | 19.18 | $19.21 | 265200 |
| 2024-05-31 | 19.15 | $19.27 | 195006 |
| 2024-05-30 | 19.09 | $19.20 | 122000 |
| 2024-05-29 | 19.04 | $19.09 | 186400 |
| 2024-05-28 | 19.01 | $19.07 | 258442 |
| 2024-05-24 | 18.98 | $19.17 | 215800 |
| 2024-05-23 | 18.91 | $19.12 | 95748 |
| 2024-05-22 | 18.84 | $18.95 | 80200 |
| 2024-05-21 | 18.81 | $18.95 | 145300 |
| 2024-05-20 | 18.77 | $18.72 | 296413 |
| 2024-05-17 | 18.80 | $18.81 | 147000 |
| 2024-05-16 | 18.80 | $18.77 | 1.9M |
| 2024-05-15 | 18.81 | $18.56 | 275500 |
| 2024-05-14 | 18.90 | $18.69 | 219238 |
| 2024-05-13 | 18.96 | $18.89 | 113800 |
| 2024-05-10 | 18.97 | $19.05 | 200645 |
| 2024-05-09 | 18.93 | $18.88 | 136600 |
| 2024-05-08 | 18.94 | $19.00 | 249645 |
| 2024-05-07 | 18.90 | $18.79 | 67814 |
| 2024-05-06 | 18.93 | $18.60 | 196420 |
| 2024-05-03 | 19.01 | $18.78 | 196200 |
| 2024-05-02 | 19.06 | $18.82 | 199504 |
| 2024-05-01 | 19.10 | $19.07 | 439811 |
| 2024-04-30 | 19.07 | $19.02 | 204212 |
| 2024-04-29 | 19.04 | $18.78 | 149147 |
| 2024-04-26 | 19.08 | $18.76 | 184600 |
| 2024-04-25 | 19.13 | $19.03 | 261700 |
| 2024-04-24 | 19.10 | $18.93 | 164600 |
| 2024-04-23 | 19.09 | $18.97 | 183722 |
| 2024-04-22 | 19.07 | $19.14 | 476500 |
| 2024-04-19 | 18.98 | $19.26 | 173100 |
| 2024-04-18 | 18.83 | $19.13 | 2.0M |
| 2024-04-17 | 18.68 | $19.01 | 180200 |
| 2024-04-16 | 18.53 | $18.89 | 160139 |
| 2024-04-15 | 18.39 | $18.76 | 360805 |
| 2024-04-12 | 18.26 | $18.38 | 131115 |
| 2024-04-11 | 18.22 | $18.12 | 212700 |
| 2024-04-10 | 18.26 | $18.27 | 273105 |
| 2024-04-09 | 18.25 | $18.03 | 302000 |
| 2024-04-08 | 18.32 | $18.24 | 247100 |
| 2024-04-05 | 18.33 | $18.54 | 498646 |
| 2024-04-04 | 18.26 | $18.37 | 292400 |
| 2024-04-03 | 18.22 | $18.30 | 1.5M |
| 2024-04-02 | 18.19 | $18.36 | 266021 |
| 2024-04-01 | 18.14 | $18.21 | 237826 |
| 2024-03-28 | 18.13 | $18.02 | 300900 |
| 2024-03-27 | 18.17 | $18.12 | 84623 |
| 2024-03-26 | 18.20 | $18.12 | 97900 |
| 2024-03-25 | 18.23 | $18.08 | 252600 |
| 2024-03-22 | 18.28 | $18.11 | 121900 |
| 2024-03-21 | 18.32 | $17.99 | 847449 |
| 2024-03-20 | 18.42 | $18.21 | 257700 |
| 2024-03-19 | 18.47 | $18.62 | 283742 |
| 2024-03-18 | 18.40 | $18.51 | 107900 |
| 2024-03-15 | 18.34 | $18.59 | 210318 |
| 2024-03-14 | 18.25 | $18.47 | 175505 |
| 2024-03-13 | 18.17 | $18.22 | 109300 |
| 2024-03-12 | 18.15 | $18.22 | 107600 |
| 2024-03-11 | 18.14 | $18.16 | 165000 |
| 2024-03-08 | 18.13 | $17.99 | 93039 |
| 2024-03-07 | 18.19 | $18.03 | 198300 |
| 2024-03-06 | 18.24 | $18.20 | 165800 |
| 2024-03-05 | 18.24 | $18.25 | 105374 |
| 2024-03-04 | 18.24 | $18.09 | 303807 |
| 2024-03-01 | 18.28 | $17.98 | 370229 |
| 2024-02-29 | 18.36 | $18.15 | 279900 |
| 2024-02-28 | 18.41 | $18.30 | 207501 |
| 2024-02-27 | 18.42 | $18.14 | 353037 |
| 2024-02-26 | 18.48 | $18.48 | 205963 |
| 2024-02-23 | 18.44 | $18.58 | 169144 |
| 2024-02-22 | 18.36 | $18.48 | 204045 |
| 2024-02-21 | 18.30 | $18.46 | 130600 |
| 2024-02-20 | 18.23 | $18.28 | 140712 |
| 2024-02-16 | 18.19 | $18.08 | 142300 |
| 2024-02-15 | 18.21 | $17.85 | 180400 |
| 2024-02-14 | 18.31 | $18.03 | 117200 |
| 2024-02-13 | 18.37 | $18.42 | 255400 |
| 2024-02-12 | 18.32 | $17.88 | 162348 |
| 2024-02-09 | 18.43 | $18.17 | 108500 |
| 2024-02-08 | 18.47 | $18.19 | 65800 |
| 2024-02-07 | 18.51 | $18.36 | 241500 |
| 2024-02-06 | 18.49 | $18.39 | 98638 |
| 2024-02-05 | 18.47 | $18.55 | 317926 |
| 2024-02-02 | 18.38 | $18.42 | 204400 |
| 2024-02-01 | 18.32 | $18.48 | 337200 |
| 2024-01-31 | 18.21 | $18.35 | 123400 |
| 2024-01-30 | 18.13 | $18.06 | 92600 |
| 2024-01-29 | 18.12 | $17.80 | 164602 |
| 2024-01-26 | 18.18 | $18.10 | 44600 |
| 2024-01-25 | 18.17 | $18.10 | 94300 |
| 2024-01-24 | 18.15 | $18.19 | 341400 |
| 2024-01-23 | 18.09 | $18.09 | 98200 |
| 2024-01-22 | 18.06 | $18.05 | 140700 |
| 2024-01-19 | 18.03 | $18.19 | 417000 |
| 2024-01-18 | 17.95 | $18.31 | 510800 |
| 2024-01-17 | 17.82 | $18.41 | 527046 |
| 2024-01-16 | 17.62 | $18.28 | 173900 |
| 2024-01-12 | 17.43 | $18.01 | 219947 |
| 2024-01-11 | 17.29 | $17.73 | 104138 |
| 2024-01-10 | 17.21 | $17.64 | 200930 |
| 2024-01-09 | 17.16 | $17.61 | 250600 |
| 2024-01-08 | 17.10 | $17.46 | 180000 |
| 2024-01-05 | 17.10 | $17.71 | 193800 |
| 2024-01-04 | 17.02 | $17.79 | 519300 |
| 2024-01-03 | 16.91 | $17.90 | 448802 |
| 2024-01-02 | 16.75 | $17.27 | 444400 |
| 2023-12-29 | 16.78 | $16.95 | 502627 |
| 2023-12-28 | 16.93 | $16.65 | 237918 |
| 2023-12-27 | 17.22 | $16.71 | 245700 |
| 2023-12-26 | 17.56 | $17.75 | 155647 |
| 2023-12-22 | 17.67 | $17.83 | 682500 |
| 2023-12-21 | 17.79 | $17.84 | 176025 |
| 2023-12-20 | 17.94 | $18.10 | 266300 |
| 2023-12-19 | 18.06 | $17.90 | 408800 |
| 2023-12-18 | 18.28 | $18.21 | 225900 |
| 2023-12-15 | 18.46 | $18.03 | 367700 |
| 2023-12-14 | 18.75 | $18.01 | 713900 |
| 2023-12-13 | 19.11 | $18.91 | 318819 |
| 2023-12-12 | 19.28 | $19.55 | 150200 |
| 2023-12-11 | 19.29 | $19.39 | 201100 |
| 2023-12-08 | 19.36 | $19.34 | 309635 |
| 2023-12-07 | 19.46 | $19.48 | 386300 |
| 2023-12-06 | 19.55 | $19.62 | 1.4M |
| 2023-12-05 | 19.63 | $19.62 | 760700 |
| 2023-12-04 | 19.72 | $19.47 | 1.1M |
| 2023-12-01 | 19.89 | $19.59 | 531723 |
| 2023-11-30 | 20.06 | $20.07 | 981720 |
| 2023-11-29 | 20.12 | $19.95 | 439147 |
| 2023-11-28 | 20.24 | $20.10 | 437600 |
| 2023-11-27 | 20.33 | $20.36 | 164400 |
| 2023-11-24 | 20.37 | $20.40 | 58800 |
| 2023-11-22 | 20.40 | $20.40 | 364200 |
| 2023-11-21 | 20.45 | $20.44 | 188422 |
| 2023-11-20 | 20.49 | $20.22 | 232913 |
| 2023-11-17 | 20.62 | $20.39 | 181400 |
| 2023-11-16 | 20.72 | $20.48 | 419742 |
| 2023-11-15 | 20.81 | $20.36 | 906800 |
| 2023-11-14 | 20.96 | $20.60 | 1.0M |
| 2023-11-13 | 21.06 | $21.02 | 147600 |
| 2023-11-10 | 21.06 | $21.01 | 496532 |
| 2023-11-09 | 21.05 | $21.00 | 863928 |
| 2023-11-08 | 21.03 | $20.84 | 230217 |
| 2023-11-07 | 21.07 | $20.84 | 499926 |
| 2023-11-06 | 21.11 | $20.94 | 207300 |
| 2023-11-03 | 21.12 | $20.74 | 370700 |
| 2023-11-02 | 21.19 | $20.90 | 712600 |
| 2023-11-01 | 21.22 | $21.27 | 557100 |
| 2023-10-31 | 21.13 | $21.09 | 200300 |
| 2023-10-30 | 21.07 | $21.07 | 450900 |
| 2023-10-27 | 21.01 | $21.07 | 140545 |
| 2023-10-26 | 20.92 | $21.07 | 597704 |
| 2023-10-25 | 20.81 | $21.00 | 247600 |
| 2023-10-24 | 20.70 | $20.58 | 219324 |
| 2023-10-23 | 20.69 | $20.68 | 236744 |
| 2023-10-20 | 20.63 | $20.75 | 560700 |
| 2023-10-19 | 20.54 | $20.64 | 376600 |
| 2023-10-18 | 20.47 | $20.56 | 287900 |
| 2023-10-17 | 20.39 | $20.28 | 115912 |
| 2023-10-16 | 20.38 | $20.34 | 268800 |
| 2023-10-13 | 20.35 | $20.46 | 649500 |
| 2023-10-12 | 20.27 | $20.18 | 197917 |
| 2023-10-11 | 20.26 | $20.08 | 1.3M |
| 2023-10-10 | 20.27 | $20.03 | 318600 |
| 2023-10-09 | 20.30 | $20.19 | 290847 |
| 2023-10-06 | 20.28 | $20.14 | 293901 |
| 2023-10-05 | 20.26 | $20.30 | 214614 |
| 2023-10-04 | 20.19 | $20.10 | 246300 |
| 2023-10-03 | 20.16 | $20.22 | 291912 |
| 2023-10-02 | 20.07 | $19.86 | 224934 |
| 2023-09-29 | 20.08 | $19.86 | 248516 |
| 2023-09-28 | 20.09 | $19.95 | 152800 |
| 2023-09-27 | 20.06 | $19.95 | 166514 |
| 2023-09-26 | 20.02 | $20.16 | 239400 |
| 2023-09-25 | 19.90 | $20.09 | 153300 |
| 2023-09-22 | 19.77 | $20.03 | 228800 |
| 2023-09-21 | 19.63 | $20.04 | 155400 |
| 2023-09-20 | 19.45 | $19.79 | 79800 |
| 2023-09-19 | 19.30 | $19.60 | 139200 |
| 2023-09-18 | 19.19 | $19.42 | 57534 |
| 2023-09-15 | 19.10 | $19.22 | 151700 |
| 2023-09-14 | 19.06 | $19.22 | 108425 |
| 2023-09-13 | 19.01 | $19.14 | 74931 |
| 2023-09-12 | 18.97 | $19.05 | 166508 |
| 2023-09-11 | 18.95 | $18.95 | 123400 |
| 2023-09-08 | 18.96 | $19.00 | 222500 |
| 2023-09-07 | 18.96 | $18.89 | 208400 |
| 2023-09-06 | 19.00 | $18.73 | 140000 |
| 2023-09-05 | 19.09 | $18.73 | 138500 |
| 2023-09-01 | 19.19 | $18.76 | 2.5M |
| 2023-08-31 | 19.32 | $18.80 | 124521 |
| 2023-08-30 | 19.45 | $18.94 | 188631 |
| 2023-08-29 | 19.57 | $19.04 | 633900 |
| 2023-08-28 | 19.67 | $19.40 | 235136 |
| 2023-08-25 | 19.68 | $19.48 | 776616 |
| 2023-08-24 | 19.65 | $19.49 | 150400 |
| 2023-08-23 | 19.62 | $19.35 | 231920 |
| 2023-08-22 | 19.61 | $19.54 | 181043 |
| 2023-08-21 | 19.54 | $19.43 | 112100 |
| 2023-08-18 | 19.48 | $19.51 | 173401 |
| 2023-08-17 | 19.37 | $19.50 | 709133 |
| 2023-08-16 | 19.24 | $19.31 | 1.0M |
| 2023-08-15 | 19.14 | $19.20 | 70600 |
| 2023-08-14 | 19.04 | $19.07 | 164100 |
| 2023-08-11 | 18.96 | $19.22 | 466106 |
| 2023-08-10 | 18.81 | $19.01 | 188300 |
| 2023-08-09 | 18.70 | $19.05 | 184817 |
| 2023-08-08 | 18.54 | $18.80 | 259304 |
| 2023-08-07 | 18.42 | $18.67 | 57108 |
| 2023-08-04 | 18.32 | $18.59 | 94822 |
| 2023-08-03 | 18.23 | $18.57 | 299600 |
| 2023-08-02 | 18.12 | $18.55 | 353800 |
| 2023-08-01 | 18.00 | $17.92 | 677836 |
| 2023-07-31 | 18.06 | $17.84 | 574700 |
| 2023-07-28 | 18.15 | $18.07 | 155400 |
| 2023-07-27 | 18.20 | $18.46 | 192700 |
| 2023-07-26 | 18.13 | $18.33 | 160100 |
| 2023-07-25 | 18.10 | $18.34 | 114438 |
| 2023-07-24 | 18.06 | $18.40 | 121726 |
| 2023-07-21 | 17.99 | $18.38 | 108523 |
| 2023-07-20 | 17.93 | $18.32 | 252900 |
| 2023-07-19 | 17.87 | $17.84 | 98007 |
| 2023-07-18 | 17.96 | $17.88 | 129400 |
| 2023-07-17 | 18.06 | $18.03 | 364716 |
| 2023-07-14 | 18.14 | $18.15 | 233815 |
| 2023-07-13 | 18.21 | $17.89 | 294000 |
| 2023-07-12 | 18.38 | $18.13 | 418000 |
| 2023-07-11 | 18.52 | $18.31 | 380900 |
| 2023-07-10 | 18.64 | $18.52 | 110100 |
| 2023-07-07 | 18.73 | $18.88 | 379722 |
| 2023-07-06 | 18.72 | $18.97 | 401000 |
| 2023-07-05 | 18.68 | $18.74 | 113320 |
| 2023-07-03 | 18.71 | $18.71 | 214600 |
| 2023-06-30 | 18.77 | $18.76 | 2.2M |
| 2023-06-29 | 18.82 | $18.85 | 178548 |
| 2023-06-28 | 18.87 | $18.68 | 228204 |
| 2023-06-27 | 18.98 | $18.92 | 1.5M |
| 2023-06-26 | 19.05 | $19.30 | 1.1M |
| 2023-06-23 | 19.01 | $19.28 | 414000 |
| 2023-06-22 | 18.98 | $19.32 | 209617 |
| 2023-06-21 | 18.94 | $19.32 | 246515 |
| 2023-06-20 | 18.89 | $19.10 | 378941 |
| 2023-06-16 | 18.90 | $19.11 | 168000 |
| 2023-06-15 | 18.93 | $19.00 | 270507 |
| 2023-06-14 | 19.00 | $18.97 | 233423 |
| 2023-06-13 | 19.10 | $19.11 | 520600 |
| 2023-06-12 | 19.19 | $19.28 | 671700 |
| 2023-06-09 | 19.25 | $19.47 | 154200 |
| 2023-06-08 | 19.27 | $19.40 | 231601 |
| 2023-06-07 | 19.32 | $19.39 | 434700 |
| 2023-06-06 | 19.39 | $19.30 | 475900 |
| 2023-06-05 | 19.52 | $19.51 | 483403 |
| 2023-06-02 | 19.61 | $19.54 | 288500 |
| 2023-06-01 | 19.72 | $19.66 | 575941 |
| 2023-05-31 | 19.82 | $19.81 | 234742 |
| 2023-05-30 | 19.90 | $19.75 | 279100 |
| 2023-05-26 | 20.02 | $19.95 | 159000 |
| 2023-05-25 | 20.11 | $20.13 | 164125 |
| 2023-05-24 | 20.16 | $20.15 | 498443 |
| 2023-05-23 | 20.23 | $20.11 | 295383 |
| 2023-05-22 | 20.32 | $20.13 | 163300 |
| 2023-05-19 | 20.44 | $20.36 | 197633 |
| 2023-05-18 | 20.51 | $20.20 | 725700 |
| 2023-05-17 | 20.64 | $20.49 | 274800 |
| 2023-05-16 | 20.72 | $20.65 | 293105 |
| 2023-05-15 | 20.76 | $20.63 | 279749 |
| 2023-05-12 | 20.82 | $20.80 | 336329 |
| 2023-05-11 | 20.84 | $20.60 | 584230 |
| 2023-05-10 | 20.93 | $20.77 | 524120 |
| 2023-05-09 | 20.98 | $20.82 | 258700 |
| 2023-05-08 | 21.03 | $20.76 | 312930 |
| 2023-05-05 | 21.10 | $20.92 | 804200 |
| 2023-05-04 | 21.14 | $21.12 | 410241 |
| 2023-05-03 | 21.11 | $21.14 | 205241 |
| 2023-05-02 | 21.08 | $21.13 | 226143 |
| 2023-05-01 | 21.04 | $21.08 | 500500 |
| 2023-04-28 | 21.00 | $20.95 | 97400 |
| 2023-04-27 | 21.00 | $21.07 | 329800 |
| 2023-04-26 | 20.95 | $21.05 | 144406 |
| 2023-04-25 | 20.90 | $21.06 | 422304 |
| 2023-04-24 | 20.83 | $20.79 | 217900 |
| 2023-04-21 | 20.82 | $20.72 | 230520 |
| 2023-04-20 | 20.84 | $20.75 | 249100 |
| 2023-04-19 | 20.85 | $20.65 | 279300 |
| 2023-04-18 | 20.90 | $20.70 | 563106 |
| 2023-04-17 | 20.93 | $20.80 | 62400 |
| 2023-04-14 | 20.94 | $20.85 | 199839 |
| 2023-04-13 | 20.93 | $20.83 | 76244 |
| 2023-04-12 | 20.92 | $20.82 | 128900 |
| 2023-04-11 | 20.91 | $20.69 | 197911 |
| 2023-04-10 | 20.93 | $20.84 | 280845 |
| 2023-04-06 | 20.91 | $20.98 | 568139 |
| 2023-04-05 | 20.83 | $20.97 | 727040 |
| 2023-04-04 | 20.74 | $20.60 | 361200 |
| 2023-04-03 | 20.73 | $20.50 | 233738 |
| 2023-03-31 | 20.76 | $20.40 | 641800 |
| 2023-03-30 | 20.82 | $20.58 | 300030 |
| 2023-03-29 | 20.83 | $20.66 | 188709 |
| 2023-03-28 | 20.81 | $20.82 | 348813 |
| 2023-03-27 | 20.73 | $20.66 | 815116 |
| 2023-03-24 | 20.69 | $20.65 | 290131 |
| 2023-03-23 | 20.62 | $20.49 | 602700 |
| 2023-03-22 | 20.60 | $20.56 | 675208 |
| 2023-03-21 | 20.53 | $20.29 | 318518 |
| 2023-03-20 | 20.54 | $20.73 | 236830 |
| 2023-03-17 | 20.40 | $20.47 | 226300 |
| 2023-03-16 | 20.31 | $20.36 | 693600 |
| 2023-03-15 | 20.23 | $20.45 | 299800 |
| 2023-03-14 | 20.11 | $20.37 | 413108 |
| 2023-03-13 | 19.98 | $20.32 | 1.2M |
| 2023-03-10 | 19.83 | $20.38 | 1.1M |
| 2023-03-09 | 19.63 | $19.83 | 580100 |
| 2023-03-08 | 19.57 | $19.52 | 208200 |
| 2023-03-07 | 19.58 | $19.54 | 113834 |
| 2023-03-06 | 19.60 | $19.44 | 117525 |
| 2023-03-03 | 19.65 | $19.31 | 723944 |
| 2023-03-02 | 19.76 | $19.68 | 574446 |
| 2023-03-01 | 19.77 | $19.75 | 275533 |
| 2023-02-28 | 19.76 | $19.75 | 530200 |
| 2023-02-27 | 19.75 | $19.87 | 309600 |
| 2023-02-24 | 19.71 | $20.03 | 341702 |
| 2023-02-23 | 19.60 | $19.80 | 508000 |
| 2023-02-22 | 19.54 | $19.88 | 371200 |
| 2023-02-21 | 19.44 | $19.97 | 569500 |
| 2023-02-17 | 19.30 | $19.77 | 725621 |
| 2023-02-16 | 19.20 | $19.32 | 823417 |
| 2023-02-15 | 19.22 | $19.08 | 279639 |
| 2023-02-14 | 19.32 | $19.46 | 197100 |
| 2023-02-13 | 19.34 | $19.71 | 299903 |
| 2023-02-10 | 19.28 | $19.87 | 567000 |
| 2023-02-09 | 19.17 | $19.58 | 253923 |
| 2023-02-08 | 19.13 | $19.34 | 191200 |
| 2023-02-07 | 19.16 | $19.24 | 320002 |
| 2023-02-06 | 19.25 | $19.47 | 793600 |
| 2023-02-03 | 19.28 | $19.37 | 469000 |
| 2023-02-02 | 19.36 | $19.02 | 1.4M |
| 2023-02-01 | 19.58 | $19.47 | 871400 |
| 2023-01-31 | 19.72 | $19.86 | 741514 |
| 2023-01-30 | 19.76 | $19.92 | 224210 |
| 2023-01-27 | 19.80 | $19.75 | 809200 |
| 2023-01-26 | 19.92 | $19.90 | 428844 |
| 2023-01-25 | 20.01 | $20.11 | 456100 |
| 2023-01-24 | 20.06 | $20.00 | 351000 |
| 2023-01-23 | 20.17 | $19.90 | 412600 |
| 2023-01-20 | 20.34 | $20.23 | 1.4M |
| 2023-01-19 | 20.44 | $20.48 | 1.5M |
| 2023-01-18 | 20.49 | $20.19 | 586100 |
| 2023-01-17 | 20.65 | $20.17 | 896100 |
| 2023-01-13 | 20.85 | $20.43 | 669713 |
| 2023-01-12 | 21.02 | $20.56 | 1.5M |
| 2023-01-11 | 21.18 | $20.67 | 681200 |
| 2023-01-10 | 21.34 | $20.95 | 729044 |
| 2023-01-09 | 21.45 | $21.13 | 2.1M |
| 2023-01-06 | 21.51 | $21.45 | 333602 |
| 2023-01-05 | 21.49 | $21.49 | 304928 |
| 2023-01-04 | 21.45 | $21.38 | 311026 |
| 2023-01-03 | 21.43 | $21.49 | 461300 |
| 2022-12-30 | 21.37 | $21.21 | 212700 |
| 2022-12-29 | 21.37 | $21.26 | 628745 |
| 2022-12-28 | 21.37 | $21.50 | 258511 |
| 2022-12-27 | 21.28 | $21.59 | 302920 |
| 2022-12-23 | 21.14 | $21.38 | 189621 |
| 2022-12-22 | 21.03 | $21.28 | 320000 |
| 2022-12-21 | 20.93 | $20.99 | 472000 |
| 2022-12-20 | 20.90 | $20.99 | 691700 |
| 2022-12-19 | 20.86 | $21.03 | 702000 |
| 2022-12-16 | 20.79 | $20.88 | 695507 |
| 2022-12-15 | 20.76 | $20.77 | 859208 |
| 2022-12-14 | 20.76 | $20.60 | 438108 |
| 2022-12-13 | 20.82 | $20.56 | 1.1M |
| 2022-12-12 | 20.89 | $20.73 | 1.2M |
| 2022-12-09 | 20.93 | $20.97 | 317209 |
| 2022-12-08 | 20.90 | $20.90 | 556425 |
| 2022-12-07 | 20.88 | $20.99 | 236900 |
| 2022-12-06 | 20.83 | $21.02 | 487000 |
| 2022-12-05 | 20.75 | $20.95 | 386205 |
| 2022-12-02 | 20.68 | $20.63 | 289127 |
| 2022-12-01 | 20.70 | $20.64 | 1.2M |
| 2022-11-30 | 20.72 | $20.66 | 330737 |
| 2022-11-29 | 20.73 | $21.00 | 267749 |
| 2022-11-28 | 20.64 | $21.00 | 308034 |
| 2022-11-25 | 20.53 | $20.74 | 40500 |
| 2022-11-23 | 20.47 | $20.67 | 226230 |
| 2022-11-22 | 20.43 | $20.79 | 269431 |
| 2022-11-21 | 20.34 | $20.79 | 374900 |
| 2022-11-18 | 20.24 | $20.48 | 604800 |
| 2022-11-17 | 20.21 | $20.32 | 736596 |
| 2022-11-16 | 20.23 | $20.09 | 641800 |
| 2022-11-15 | 20.33 | $19.70 | 1.3M |
| 2022-11-14 | 20.58 | $19.97 | 495029 |
| 2022-11-11 | 20.80 | $19.79 | 1.3M |
| 2022-11-10 | 21.12 | $20.52 | 2.3M |
| 2022-11-09 | 21.28 | $21.47 | 292600 |
| 2022-11-08 | 21.17 | $21.18 | 302500 |
| 2022-11-07 | 21.12 | $21.15 | 313041 |
| 2022-11-04 | 21.07 | $21.18 | 363811 |
| 2022-11-03 | 20.99 | $21.08 | 1.0M |
| 2022-11-02 | 20.93 | $21.24 | 525800 |
| 2022-11-01 | 20.80 | $20.70 | 559108 |
| 2022-10-31 | 20.80 | $20.72 | 159500 |
| 2022-10-28 | 20.80 | $20.72 | 360600 |
| 2022-10-27 | 20.80 | $20.58 | 154800 |
| 2022-10-26 | 20.83 | $20.47 | 875521 |
| 2022-10-25 | 20.91 | $20.40 | 1.0M |
| 2022-10-24 | 21.02 | $20.90 | 256800 |
| 2022-10-21 | 20.99 | $20.88 | 144904 |
| 2022-10-20 | 20.95 | $20.95 | 2.1M |
| 2022-10-19 | 20.88 | $20.96 | 123200 |
| 2022-10-18 | 20.79 | $20.76 | 269211 |
| 2022-10-17 | 20.73 | $20.72 | 360740 |
| 2022-10-14 | 20.67 | $20.99 | 583400 |
| 2022-10-13 | 20.51 | $20.75 | 820800 |
| 2022-10-12 | 20.38 | $20.53 | 172400 |
| 2022-10-11 | 20.30 | $20.58 | 712200 |
| 2022-10-10 | 20.17 | $20.38 | 214431 |
| 2022-10-07 | 20.08 | $20.02 | 515500 |
| 2022-10-06 | 20.08 | $19.63 | 158009 |
| 2022-10-05 | 20.20 | $19.78 | 204745 |
| 2022-10-04 | 20.29 | $19.77 | 829936 |
| 2022-10-03 | 20.41 | $20.23 | 352930 |
| 2022-09-30 | 20.41 | $20.33 | 379400 |
| 2022-09-29 | 20.36 | $20.24 | 728700 |
| 2022-09-28 | 20.34 | $20.04 | 562323 |
| 2022-09-27 | 20.36 | $20.35 | 412112 |
| 2022-09-26 | 20.29 | $20.56 | 318174 |
| 2022-09-23 | 20.13 | $20.49 | 1.9M |
| 2022-09-22 | 19.95 | $20.40 | 818700 |
| 2022-09-21 | 19.76 | $19.93 | 370200 |
| 2022-09-20 | 19.67 | $19.79 | 475930 |
| 2022-09-19 | 19.61 | $19.68 | 356333 |
| 2022-09-16 | 19.57 | $19.74 | 486733 |
| 2022-09-15 | 19.50 | $19.42 | 234500 |
| 2022-09-14 | 19.52 | $19.46 | 383846 |
| 2022-09-13 | 19.53 | $19.53 | 669800 |
| 2022-09-12 | 19.52 | $18.95 | 169800 |
| 2022-09-09 | 19.69 | $19.14 | 770000 |
| 2022-09-08 | 19.83 | $19.40 | 160702 |
| 2022-09-07 | 19.92 | $19.76 | 88100 |
| 2022-09-06 | 19.92 | $20.02 | 323169 |
| 2022-09-02 | 19.83 | $19.97 | 302900 |
| 2022-09-01 | 19.74 | $20.07 | 1.0M |
| 2022-08-31 | 19.59 | $19.78 | 148231 |
| 2022-08-30 | 19.49 | $19.79 | 148435 |
| 2022-08-29 | 19.38 | $19.73 | 165606 |
| 2022-08-26 | 19.26 | $19.58 | 130000 |
| 2022-08-25 | 19.16 | $19.10 | 84939 |
| 2022-08-24 | 19.20 | $19.51 | 167425 |
| 2022-08-23 | 19.11 | $19.71 | 60803 |
| 2022-08-22 | 18.95 | $19.93 | 660500 |
| 2022-08-19 | 18.69 | $19.65 | 341100 |
| 2022-08-18 | 18.47 | $19.10 | 1.0M |
| 2022-08-17 | 18.38 | $19.03 | 84200 |
| 2022-08-16 | 18.30 | $18.61 | 84127 |
| 2022-08-15 | 18.35 | $18.48 | 279400 |
| 2022-08-12 | 18.47 | $18.42 | 224200 |
| 2022-08-11 | 18.64 | $18.64 | 511520 |
| 2022-08-10 | 18.79 | $18.67 | 130800 |
| 2022-08-09 | 18.97 | $19.32 | 75531 |
| 2022-08-08 | 19.00 | $18.82 | 261124 |
| 2022-08-05 | 19.20 | $18.98 | 130148 |
| 2022-08-04 | 19.40 | $19.14 | 380600 |
| 2022-08-03 | 19.60 | $19.26 | 141900 |
| 2022-08-02 | 19.82 | $19.59 | 458000 |
| 2022-08-01 | 19.99 | $19.91 | 485900 |
| 2022-07-29 | 20.10 | $19.95 | 1.3M |
| 2022-07-28 | 20.23 | $20.20 | 287433 |
| 2022-07-27 | 20.31 | $20.34 | 446424 |
| 2022-07-26 | 20.37 | $20.77 | 211600 |
| 2022-07-25 | 20.31 | $20.47 | 334923 |
| 2022-07-22 | 20.33 | $20.30 | 414900 |
| 2022-07-21 | 20.42 | $19.80 | 912000 |
| 2022-07-20 | 20.69 | $20.12 | 330833 |
| 2022-07-19 | 20.92 | $20.64 | 158613 |
| 2022-07-18 | 21.04 | $20.84 | 511200 |
| 2022-07-15 | 21.12 | $21.09 | 600441 |
| 2022-07-14 | 21.13 | $21.26 | 560800 |
| 2022-07-13 | 21.10 | $21.09 | 480125 |
| 2022-07-12 | 21.11 | $21.09 | 185911 |
| 2022-07-11 | 21.13 | $21.18 | 183045 |
| 2022-07-08 | 21.12 | $20.75 | 147300 |
| 2022-07-07 | 21.24 | $20.61 | 835806 |
| 2022-07-06 | 21.43 | $21.21 | 190000 |
| 2022-07-05 | 21.47 | $21.04 | 619800 |
| 2022-07-01 | 21.57 | $21.73 | 224200 |
| 2022-06-30 | 21.47 | $21.78 | 700700 |
| 2022-06-29 | 21.32 | $21.53 | 349636 |
| 2022-06-28 | 21.22 | $21.26 | 178705 |
| 2022-06-27 | 21.18 | $20.83 | 94200 |
| 2022-06-24 | 21.27 | $20.67 | 594087 |
| 2022-06-23 | 21.41 | $20.99 | 102000 |
| 2022-06-22 | 21.49 | $21.38 | 324000 |
| 2022-06-21 | 21.45 | $21.37 | 415247 |
| 2022-06-17 | 21.40 | $21.52 | 307601 |
| 2022-06-16 | 21.28 | $21.74 | 351300 |
| 2022-06-15 | 21.07 | $21.26 | 212500 |
| 2022-06-14 | 20.95 | $21.56 | 483908 |
| 2022-06-13 | 20.71 | $21.55 | 306251 |
| 2022-06-10 | 20.42 | $21.01 | 379344 |
| 2022-06-09 | 20.23 | $20.45 | 97300 |
| 2022-06-08 | 20.18 | $20.06 | 308837 |
| 2022-06-07 | 20.24 | $20.06 | 148300 |
| 2022-06-06 | 20.31 | $20.16 | 66600 |
| 2022-06-03 | 20.37 | $20.26 | 41838 |
| 2022-06-02 | 20.41 | $19.98 | 164477 |
| 2022-06-01 | 20.55 | $20.63 | 234400 |
| 2022-05-31 | 20.50 | $20.25 | 270100 |
| 2022-05-27 | 20.57 | $20.14 | 120400 |
| 2022-05-26 | 20.68 | $20.47 | 191800 |
| 2022-05-25 | 20.70 | $20.72 | 123040 |
| 2022-05-24 | 20.65 | $20.71 | 110634 |
| 2022-05-23 | 20.58 | $20.32 | 294643 |
| 2022-05-20 | 20.62 | $20.24 | 126000 |
| 2022-05-19 | 20.69 | $20.21 | 321048 |
| 2022-05-18 | 20.77 | $20.52 | 77016 |
| 2022-05-17 | 20.77 | $20.48 | 124811 |
| 2022-05-16 | 20.77 | $20.56 | 89509 |
| 2022-05-13 | 20.74 | $20.44 | 271400 |
| 2022-05-12 | 20.74 | $20.83 | 361500 |
| 2022-05-11 | 20.60 | $20.93 | 147800 |
| 2022-05-10 | 20.39 | $20.62 | 742000 |
| 2022-05-09 | 20.23 | $20.63 | 247025 |
| 2022-05-06 | 20.02 | $20.13 | 155700 |
| 2022-05-05 | 19.92 | $19.85 | 485500 |
| 2022-05-04 | 19.88 | $19.50 | 516500 |
| 2022-05-03 | 19.94 | $19.63 | 161800 |
| 2022-05-02 | 19.96 | $19.63 | 291000 |
| 2022-04-29 | 19.98 | $19.90 | 128700 |
| 2022-04-28 | 19.91 | $19.85 | 85230 |
| 2022-04-27 | 19.84 | $19.99 | 119400 |
| 2022-04-26 | 19.70 | $19.86 | 112561 |
| 2022-04-25 | 19.57 | $19.66 | 236137 |
| 2022-04-22 | 19.46 | $19.77 | 258008 |
| 2022-04-21 | 19.30 | $19.52 | 21718 |
| 2022-04-20 | 19.16 | $19.14 | 33600 |
| 2022-04-19 | 19.12 | $18.97 | 55320 |
| 2022-04-18 | 19.12 | $19.21 | 43130 |
| 2022-04-14 | 19.04 | $19.20 | 70600 |
| 2022-04-13 | 18.94 | $18.95 | 40400 |
| 2022-04-12 | 18.89 | $19.14 | 44301 |
| 2022-04-11 | 18.77 | $19.10 | 156620 |
| 2022-04-08 | 18.63 | $19.09 | 185537 |
| 2022-04-07 | 18.47 | $18.96 | 89549 |
| 2022-04-06 | 18.31 | $18.84 | 66984 |
| 2022-04-05 | 18.16 | $18.33 | 160200 |
| 2022-04-04 | 18.14 | $17.99 | 2.4M |
| 2022-04-01 | 18.22 | $18.35 | 157737 |
| 2022-03-31 | 18.21 | $18.34 | 37000 |
| 2022-03-30 | 18.20 | $18.20 | 73500 |
| 2022-03-29 | 18.23 | $18.06 | 116300 |
| 2022-03-28 | 18.32 | $18.30 | 43934 |
| 2022-03-25 | 18.35 | $18.43 | 20700 |
| 2022-03-24 | 18.35 | $18.19 | 25800 |
| 2022-03-23 | 18.42 | $18.25 | 48300 |
| 2022-03-22 | 18.50 | $18.17 | 27725 |
| 2022-03-21 | 18.62 | $18.31 | 37900 |
| 2022-03-18 | 18.72 | $18.13 | 183100 |
| 2022-03-17 | 18.89 | $18.34 | 61324 |
| 2022-03-16 | 19.04 | $18.67 | 332400 |
| 2022-03-15 | 19.10 | $19.25 | 89842 |
| 2022-03-14 | 19.00 | $19.40 | 161933 |
| 2022-03-11 | 18.82 | $19.00 | 62708 |
| 2022-03-10 | 18.73 | $18.77 | 360029 |
| 2022-03-09 | 18.68 | $18.70 | 133726 |
| 2022-03-08 | 18.65 | $19.14 | 264900 |
| 2022-03-07 | 18.47 | $19.24 | 86414 |
| 2022-03-04 | 18.22 | $18.76 | 42700 |
| 2022-03-03 | 18.06 | $18.38 | 30300 |
| 2022-03-02 | 18.00 | $18.02 | 49707 |
| 2022-03-01 | 18.03 | $17.99 | 130800 |
| 2022-02-28 | 18.09 | $17.87 | 160018 |
| 2022-02-25 | 18.19 | $18.01 | 58000 |
| 2022-02-24 | 18.28 | $18.24 | 503500 |
| 2022-02-23 | 18.31 | $18.54 | 72438 |
| 2022-02-22 | 18.26 | $18.57 | 84100 |
| 2022-02-18 | 18.18 | $18.39 | 48200 |
| 2022-02-17 | 18.15 | $18.30 | 109300 |
| 2022-02-16 | 18.14 | $18.04 | 29019 |
| 2022-02-15 | 18.22 | $18.10 | 17529 |
| 2022-02-14 | 18.29 | $18.33 | 29832 |
| 2022-02-11 | 18.31 | $18.31 | 83920 |
| 2022-02-10 | 18.34 | $18.03 | 34536 |
| 2022-02-09 | 18.46 | $18.04 | 82319 |
| 2022-02-08 | 18.61 | $18.27 | 69600 |
| 2022-02-07 | 18.71 | $18.48 | 224248 |
| 2022-02-04 | 18.77 | $18.53 | 73634 |
| 2022-02-03 | 18.82 | $18.69 | 75800 |
| 2022-02-02 | 18.83 | $18.55 | 39913 |
| 2022-02-01 | 18.89 | $18.39 | 191000 |
| 2022-01-31 | 19.00 | $18.71 | 307432 |
| 2022-01-28 | 19.03 | $18.93 | 109111 |
| 2022-01-27 | 18.99 | $18.91 | 201033 |
| 2022-01-26 | 18.94 | $18.78 | 123800 |
| 2022-01-25 | 18.92 | $18.90 | 143019 |
| 2022-01-24 | 18.85 | $18.94 | 228600 |
| 2022-01-21 | 18.74 | $18.98 | 332503 |
| 2022-01-20 | 18.59 | $18.70 | 123431 |
| 2022-01-19 | 18.50 | $18.71 | 551023 |
| 2022-01-18 | 18.37 | $18.62 | 150200 |
| 2022-01-14 | 18.24 | $18.34 | 90900 |
| 2022-01-13 | 18.17 | $18.17 | 158925 |
| 2022-01-12 | 18.13 | $18.00 | 57600 |
| 2022-01-11 | 18.13 | $18.02 | 54300 |
| 2022-01-10 | 18.12 | $18.23 | 101300 |
| 2022-01-07 | 18.04 | $18.18 | 37900 |
| 2022-01-06 | 17.96 | $18.09 | 217500 |
| 2022-01-05 | 17.88 | $18.00 | 47100 |
| 2022-01-04 | 17.81 | $17.65 | 76823 |
| 2022-01-03 | 17.84 | $17.60 | 22641 |
| 2021-12-31 | 17.88 | $17.78 | 10309 |
| 2021-12-30 | 17.87 | $17.78 | 45000 |
| 2021-12-29 | 17.86 | $17.82 | 52800 |
| 2021-12-28 | 17.83 | $17.65 | 34813 |
| 2021-12-27 | 17.84 | $17.60 | 125433 |
| 2021-12-23 | 17.86 | $17.54 | 179700 |
| 2021-12-22 | 17.90 | $17.59 | 166400 |
| 2021-12-21 | 17.94 | $17.65 | 24105 |
| 2021-12-20 | 17.95 | $18.10 | 271041 |
| 2021-12-17 | 17.82 | $17.90 | 40902 |
| 2021-12-16 | 17.71 | $17.97 | 43100 |
| 2021-12-15 | 17.56 | $17.70 | 38315 |
| 2021-12-14 | 17.45 | $17.57 | 47500 |
| 2021-12-13 | 17.36 | $17.48 | 42500 |
| 2021-12-10 | 17.28 | $17.19 | 15430 |
| 2021-12-09 | 17.26 | $17.06 | 14200 |
| 2021-12-08 | 17.28 | $16.94 | 18300 |
| 2021-12-07 | 17.33 | $17.12 | 48300 |
| 2021-12-06 | 17.34 | $17.39 | 67330 |
| 2021-12-03 | 17.26 | $17.51 | 135739 |
| 2021-12-02 | 17.12 | $17.28 | 193500 |
| 2021-12-01 | 17.01 | $17.27 | 212726 |
| 2021-11-30 | 16.89 | $17.11 | 50832 |
| 2021-11-29 | 16.79 | $16.92 | 44907 |
| 2021-11-26 | 16.72 | $16.94 | 7220 |
| 2021-11-24 | 16.63 | $16.67 | 12800 |
| 2021-11-23 | 16.61 | $16.78 | 13221 |
| 2021-11-22 | 16.55 | $16.72 | 35400 |
| 2021-11-19 | 16.49 | $16.66 | 13800 |
| 2021-11-18 | 16.44 | $16.56 | 16307 |
| 2021-11-17 | 16.42 | $16.50 | 61100 |
| 2021-11-16 | 16.40 | $16.49 | 23546 |
| 2021-11-15 | 16.39 | $16.48 | 20900 |
| 2021-11-12 | 16.39 | $16.54 | 9700 |
| 2021-11-11 | 16.36 | $16.45 | 11400 |
| 2021-11-10 | 16.36 | $16.46 | 19423 |
| 2021-11-09 | 16.36 | $16.40 | 15741 |
| 2021-11-08 | 16.38 | $16.20 | 47136 |
| 2021-11-05 | 16.46 | $16.23 | 37320 |
| 2021-11-04 | 16.57 | $16.55 | 23400 |
| 2021-11-03 | 16.59 | $16.49 | 35500 |
| 2021-11-02 | 16.64 | $16.54 | 55413 |
| 2021-11-01 | 16.68 | $16.64 | 26526 |
| 2021-10-29 | 16.70 | $16.79 | 17900 |
| 2021-10-28 | 16.69 | $16.75 | 436200 |
| 2021-10-27 | 16.68 | $16.71 | 108036 |
| 2021-10-26 | 16.68 | $16.71 | 11517 |
| 2021-10-25 | 16.69 | $16.77 | 22700 |
| 2021-10-22 | 16.68 | $16.76 | 12510 |
| 2021-10-21 | 16.68 | $16.78 | 14610 |
| 2021-10-20 | 16.66 | $16.71 | 28300 |
| 2021-10-19 | 16.67 | $16.71 | 53600 |
| 2021-10-18 | 16.68 | $16.63 | 32700 |
| 2021-10-15 | 16.73 | $16.66 | 16100 |
| 2021-10-14 | 16.77 | $16.75 | 12900 |
| 2021-10-13 | 16.80 | $16.79 | 19939 |
| 2021-10-12 | 16.82 | $16.81 | 18300 |
| 2021-10-11 | 16.84 | $16.84 | 15717 |
| 2021-10-08 | 16.86 | $16.83 | 7212 |
| 2021-10-07 | 16.89 | $16.88 | 8523 |
| 2021-10-06 | 16.91 | $16.97 | 13200 |
| 2021-10-05 | 16.90 | $16.98 | 513317 |
| 2021-10-04 | 16.90 | $16.96 | 52849 |
| 2021-10-01 | 16.90 | $16.89 | 25000 |
| 2021-09-30 | 16.92 | $17.03 | 14700 |
| 2021-09-29 | 16.90 | $16.99 | 25300 |
| 2021-09-28 | 16.90 | $16.87 | 25647 |
| 2021-09-27 | 16.93 | $16.72 | 60035 |
| 2021-09-24 | 17.02 | $16.83 | 21800 |
| 2021-09-23 | 17.09 | $17.00 | 153141 |
| 2021-09-22 | 17.13 | $17.07 | 118800 |
| 2021-09-21 | 17.16 | $17.21 | 89815 |
| 2021-09-20 | 17.14 | $17.19 | 34136 |
| 2021-09-17 | 17.13 | $17.09 | 14200 |
| 2021-09-16 | 17.15 | $17.08 | 4648 |
| 2021-09-15 | 17.18 | $17.17 | 9525 |
| 2021-09-14 | 17.18 | $17.19 | 8700 |
| 2021-09-13 | 17.18 | $17.19 | 23300 |
| 2021-09-10 | 17.18 | $17.24 | 27637 |
| 2021-09-09 | 17.16 | $17.17 | 23823 |
| 2021-09-08 | 17.16 | $17.31 | 14535 |
| 2021-09-07 | 17.12 | $17.14 | 17823 |
| 2021-09-03 | 17.12 | $17.22 | 19700 |
| 2021-09-02 | 17.10 | $17.13 | 19400 |
| 2021-09-01 | 17.10 | $17.11 | 8200 |
| 2021-08-31 | 17.11 | $17.09 | 33600 |
| 2021-08-30 | 17.12 | $17.09 | 15008 |
| 2021-08-27 | 17.15 | $16.91 | 47700 |
| 2021-08-26 | 17.23 | $17.14 | 15900 |
| 2021-08-25 | 17.26 | $17.02 | 41200 |
| 2021-08-24 | 17.34 | $17.16 | 16100 |
| 2021-08-23 | 17.38 | $17.34 | 38917 |
| 2021-08-20 | 17.38 | $17.57 | 38700 |
| 2021-08-19 | 17.30 | $17.60 | 28217 |
| 2021-08-18 | 17.20 | $17.39 | 16442 |
| 2021-08-17 | 17.14 | $17.38 | 63831 |
| 2021-08-16 | 17.06 | $17.21 | 34300 |
| 2021-08-13 | 17.03 | $17.04 | 45131 |
| 2021-08-12 | 17.05 | $16.95 | 163000 |
| 2021-08-11 | 17.10 | $17.00 | 67234 |
| 2021-08-10 | 17.14 | $17.04 | 9200 |
| 2021-08-09 | 17.18 | $17.05 | 29304 |
| 2021-08-06 | 17.23 | $17.08 | 18200 |
| 2021-08-05 | 17.28 | $17.24 | 46725 |
| 2021-08-04 | 17.28 | $17.29 | 18300 |
| 2021-08-03 | 17.27 | $17.24 | 35500 |
| 2021-08-02 | 17.28 | $17.27 | 31000 |
| 2021-07-30 | 17.27 | $17.23 | 16800 |
| 2021-07-29 | 17.28 | $17.16 | 12120 |
| 2021-07-28 | 17.31 | $17.21 | 34720 |
| 2021-07-27 | 17.32 | $17.19 | 19926 |
| 2021-07-26 | 17.35 | $17.23 | 32400 |
| 2021-07-23 | 17.36 | $17.25 | 12600 |
| 2021-07-22 | 17.37 | $17.26 | 46400 |
| 2021-07-21 | 17.38 | $17.17 | 44306 |
| 2021-07-20 | 17.42 | $17.40 | 7200 |
| 2021-07-19 | 17.38 | $17.68 | 71900 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
52.66
2026-07-16
Close Price
$11.88
Vol: 486573
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
20.86
Average
48.74
Maximum
72.99
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 52.66 | $11.88 | 486573 |
| 2026-07-15 | 48.00 | $11.57 | 233817 |
| 2026-07-14 | 49.49 | $11.67 | 452929 |
| 2026-07-13 | 52.43 | $11.86 | 301600 |
| 2026-07-10 | 48.95 | $11.63 | 321600 |
| 2026-07-09 | 48.16 | $11.58 | 921300 |
| 2026-07-08 | 52.12 | $11.84 | 789144 |
| 2026-07-07 | 50.64 | $11.74 | 520769 |
| 2026-07-06 | 46.72 | $11.49 | 654800 |
| 2026-07-02 | 48.02 | $11.58 | 858300 |
| 2026-07-01 | 44.07 | $11.34 | 831640 |
| 2026-06-30 | 40.67 | $11.15 | 1.0M |
| 2026-06-29 | 41.43 | $11.21 | 696438 |
| 2026-06-26 | 43.47 | $11.37 | 548500 |
| 2026-06-25 | 39.20 | $11.13 | 689812 |
| 2026-06-24 | 40.66 | $11.25 | 1.0M |
| 2026-06-23 | 40.78 | $11.26 | 819123 |
| 2026-06-22 | 34.53 | $10.92 | 375141 |
| 2026-06-18 | 34.94 | $10.96 | 524132 |
| 2026-06-17 | 38.55 | $11.29 | 453846 |
| 2026-06-16 | 38.18 | $11.27 | 968780 |
| 2026-06-15 | 36.37 | $11.17 | 600600 |
| 2026-06-12 | 39.92 | $11.49 | 638724 |
| 2026-06-11 | 40.04 | $11.50 | 849600 |
| 2026-06-10 | 46.00 | $11.97 | 816600 |
| 2026-06-09 | 40.83 | $11.68 | 870420 |
| 2026-06-08 | 41.09 | $11.70 | 710929 |
| 2026-06-05 | 44.71 | $11.97 | 1.2M |
| 2026-06-04 | 35.53 | $11.51 | 700966 |
| 2026-06-03 | 36.15 | $11.56 | 551000 |
| 2026-06-02 | 34.41 | $11.48 | 457100 |
| 2026-06-01 | 36.41 | $11.65 | 952200 |
| 2026-05-29 | 34.27 | $11.55 | 474718 |
| 2026-05-28 | 34.83 | $11.60 | 946000 |
| 2026-05-27 | 36.87 | $11.78 | 315449 |
| 2026-05-26 | 37.57 | $11.84 | 383900 |
| 2026-05-22 | 42.12 | $12.20 | 496461 |
| 2026-05-21 | 42.67 | $12.24 | 371349 |
| 2026-05-20 | 44.44 | $12.37 | 551900 |
| 2026-05-19 | 48.26 | $12.63 | 1.0M |
| 2026-05-18 | 45.71 | $12.48 | 695740 |
| 2026-05-15 | 39.87 | $12.17 | 784831 |
| 2026-05-14 | 36.08 | $11.99 | 360119 |
| 2026-05-13 | 36.32 | $12.01 | 585100 |
| 2026-05-12 | 36.44 | $12.02 | 708600 |
| 2026-05-11 | 33.41 | $11.87 | 415745 |
| 2026-05-08 | 35.00 | $12.02 | 674635 |
| 2026-05-07 | 37.00 | $12.20 | 404500 |
| 2026-05-06 | 29.33 | $11.84 | 747767 |
| 2026-05-05 | 33.28 | $12.21 | 1.4M |
| 2026-05-04 | 35.23 | $12.37 | 537202 |
| 2026-05-01 | 35.36 | $12.38 | 511600 |
| 2026-04-30 | 36.32 | $12.46 | 791303 |
| 2026-04-29 | 39.66 | $12.72 | 549540 |
| 2026-04-28 | 38.21 | $12.65 | 828255 |
| 2026-04-27 | 31.74 | $12.36 | 324847 |
| 2026-04-24 | 31.50 | $12.35 | 1.7M |
| 2026-04-23 | 33.13 | $12.50 | 678814 |
| 2026-04-22 | 30.63 | $12.39 | 4.3M |
| 2026-04-21 | 32.19 | $12.54 | 561300 |
| 2026-04-20 | 30.63 | $12.47 | 543400 |
| 2026-04-17 | 31.72 | $12.58 | 2.3M |
| 2026-04-16 | 34.59 | $12.85 | 526225 |
| 2026-04-15 | 33.96 | $12.82 | 2.1M |
| 2026-04-14 | 34.17 | $12.84 | 1.5M |
| 2026-04-13 | 37.45 | $13.14 | 778200 |
| 2026-04-10 | 38.99 | $13.27 | 782014 |
| 2026-04-09 | 42.16 | $13.52 | 492702 |
| 2026-04-08 | 42.55 | $13.55 | 962446 |
| 2026-04-07 | 47.79 | $13.92 | 338600 |
| 2026-04-06 | 48.71 | $13.98 | 593400 |
| 2026-04-02 | 48.71 | $13.98 | 644121 |
| 2026-04-01 | 46.05 | $13.81 | 906430 |
| 2026-03-31 | 48.15 | $13.96 | 800500 |
| 2026-03-30 | 54.25 | $14.35 | 555431 |
| 2026-03-27 | 49.75 | $14.06 | 1.6M |
| 2026-03-26 | 48.93 | $14.01 | 2.0M |
| 2026-03-25 | 43.47 | $13.70 | 1.1M |
| 2026-03-24 | 44.34 | $13.76 | 786528 |
| 2026-03-23 | 45.79 | $13.86 | 1.2M |
| 2026-03-20 | 50.34 | $14.15 | 906772 |
| 2026-03-19 | 46.70 | $13.94 | 1.7M |
| 2026-03-18 | 47.33 | $13.98 | 1.1M |
| 2026-03-17 | 49.05 | $14.09 | 735114 |
| 2026-03-16 | 51.14 | $14.22 | 1.2M |
| 2026-03-13 | 54.17 | $14.40 | 1.4M |
| 2026-03-12 | 53.59 | $14.36 | 1.3M |
| 2026-03-11 | 48.47 | $14.03 | 871817 |
| 2026-03-10 | 50.39 | $14.15 | 1.4M |
| 2026-03-09 | 53.05 | $14.31 | 1.8M |
| 2026-03-06 | 56.60 | $14.51 | 1.8M |
| 2026-03-05 | 52.03 | $14.21 | 954731 |
| 2026-03-04 | 50.54 | $14.12 | 1.3M |
| 2026-03-03 | 52.78 | $14.25 | 833100 |
| 2026-03-02 | 48.97 | $14.02 | 1.2M |
| 2026-02-27 | 49.97 | $14.08 | 684108 |
| 2026-02-26 | 44.99 | $13.80 | 741100 |
| 2026-02-25 | 41.43 | $13.62 | 425400 |
| 2026-02-24 | 44.64 | $13.83 | 476807 |
| 2026-02-23 | 47.81 | $14.02 | 1.1M |
| 2026-02-20 | 44.45 | $13.85 | 3.3M |
| 2026-02-19 | 45.10 | $13.89 | 292644 |
| 2026-02-18 | 45.42 | $13.91 | 424000 |
| 2026-02-17 | 46.81 | $14.00 | 1.4M |
| 2026-02-13 | 48.06 | $14.08 | 780414 |
| 2026-02-12 | 48.83 | $14.13 | 599100 |
| 2026-02-11 | 45.32 | $13.92 | 654443 |
| 2026-02-10 | 46.04 | $13.97 | 983333 |
| 2026-02-09 | 43.50 | $13.82 | 781424 |
| 2026-02-06 | 47.46 | $14.10 | 940600 |
| 2026-02-05 | 54.72 | $14.53 | 1.2M |
| 2026-02-04 | 52.81 | $14.41 | 522042 |
| 2026-02-03 | 48.12 | $14.14 | 871500 |
| 2026-02-02 | 47.19 | $14.09 | 563803 |
| 2026-01-30 | 49.36 | $14.22 | 1.5M |
| 2026-01-29 | 44.31 | $13.95 | 477500 |
| 2026-01-28 | 43.72 | $13.92 | 516336 |
| 2026-01-27 | 43.72 | $13.92 | 362700 |
| 2026-01-26 | 47.36 | $14.16 | 347900 |
| 2026-01-23 | 45.56 | $14.06 | 273100 |
| 2026-01-22 | 41.39 | $13.84 | 285341 |
| 2026-01-21 | 41.67 | $13.86 | 562700 |
| 2026-01-20 | 44.48 | $14.06 | 1.4M |
| 2026-01-16 | 39.43 | $13.80 | 562129 |
| 2026-01-15 | 41.07 | $13.92 | 474310 |
| 2026-01-14 | 42.32 | $14.01 | 362700 |
| 2026-01-13 | 38.35 | $13.81 | 210525 |
| 2026-01-12 | 39.78 | $13.92 | 586907 |
| 2026-01-09 | 38.59 | $13.86 | 423502 |
| 2026-01-08 | 40.10 | $13.98 | 354570 |
| 2026-01-07 | 35.09 | $13.73 | 604149 |
| 2026-01-06 | 33.61 | $13.66 | 1.3M |
| 2026-01-05 | 36.30 | $13.90 | 1.0M |
| 2026-01-02 | 38.11 | $14.05 | 776600 |
| 2025-12-31 | 42.69 | $14.39 | 581427 |
| 2025-12-30 | 41.91 | $14.35 | 457237 |
| 2025-12-29 | 45.28 | $14.58 | 1.6M |
| 2025-12-26 | 43.01 | $14.46 | 200500 |
| 2025-12-24 | 44.02 | $14.53 | 166506 |
| 2025-12-23 | 43.84 | $14.52 | 255100 |
| 2025-12-22 | 43.15 | $14.48 | 676000 |
| 2025-12-19 | 44.45 | $14.58 | 643100 |
| 2025-12-18 | 47.01 | $14.77 | 1.3M |
| 2025-12-17 | 50.50 | $15.01 | 531000 |
| 2025-12-16 | 44.28 | $14.63 | 316831 |
| 2025-12-15 | 44.85 | $14.67 | 377100 |
| 2025-12-12 | 43.48 | $14.59 | 531129 |
| 2025-12-11 | 34.63 | $14.13 | 2.1M |
| 2025-12-10 | 35.09 | $14.17 | 724005 |
| 2025-12-09 | 37.41 | $14.37 | 1.3M |
| 2025-12-08 | 38.26 | $14.44 | 2.6M |
| 2025-12-05 | 39.72 | $14.56 | 949824 |
| 2025-12-04 | 39.54 | $14.55 | 291916 |
| 2025-12-03 | 40.23 | $14.61 | 620700 |
| 2025-12-02 | 43.37 | $14.87 | 598600 |
| 2025-12-01 | 43.49 | $14.88 | 2.3M |
| 2025-11-28 | 43.49 | $14.88 | 584300 |
| 2025-11-26 | 43.72 | $14.90 | 759900 |
| 2025-11-25 | 46.70 | $15.16 | 612400 |
| 2025-11-24 | 48.15 | $15.28 | 1.2M |
| 2025-11-21 | 54.26 | $15.74 | 2.0M |
| 2025-11-20 | 55.27 | $15.81 | 1.3M |
| 2025-11-19 | 50.78 | $15.45 | 714000 |
| 2025-11-18 | 53.77 | $15.66 | 662000 |
| 2025-11-17 | 54.20 | $15.69 | 418415 |
| 2025-11-14 | 51.35 | $15.46 | 832221 |
| 2025-11-13 | 52.56 | $15.55 | 483449 |
| 2025-11-12 | 45.92 | $15.06 | 337730 |
| 2025-11-11 | 46.30 | $15.09 | 592107 |
| 2025-11-10 | 42.41 | $14.83 | 1.3M |
| 2025-11-07 | 47.02 | $15.20 | 970400 |
| 2025-11-06 | 44.54 | $15.04 | 457200 |
| 2025-11-05 | 42.30 | $14.90 | 500601 |
| 2025-11-04 | 45.41 | $15.15 | 1.1M |
| 2025-11-03 | 35.49 | $14.60 | 364500 |
| 2025-10-31 | 36.17 | $14.66 | 246311 |
| 2025-10-30 | 36.85 | $14.72 | 2.1M |
| 2025-10-29 | 33.93 | $14.57 | 638300 |
| 2025-10-28 | 36.38 | $14.80 | 912500 |
| 2025-10-27 | 36.49 | $14.81 | 2.5M |
| 2025-10-24 | 39.03 | $15.04 | 559845 |
| 2025-10-23 | 42.33 | $15.31 | 375800 |
| 2025-10-22 | 47.87 | $15.70 | 378421 |
| 2025-10-21 | 42.55 | $15.41 | 997800 |
| 2025-10-20 | 44.03 | $15.51 | 595300 |
| 2025-10-17 | 45.37 | $15.60 | 662110 |
| 2025-10-16 | 42.01 | $15.42 | 2.7M |
| 2025-10-15 | 40.86 | $15.36 | 165500 |
| 2025-10-14 | 43.45 | $15.55 | 224332 |
| 2025-10-13 | 42.91 | $15.52 | 279843 |
| 2025-10-10 | 49.54 | $15.96 | 545866 |
| 2025-10-09 | 39.44 | $15.46 | 344012 |
| 2025-10-08 | 38.26 | $15.41 | 270000 |
| 2025-10-07 | 41.31 | $15.61 | 392700 |
| 2025-10-06 | 40.18 | $15.56 | 739200 |
| 2025-10-03 | 41.55 | $15.65 | 391740 |
| 2025-10-02 | 41.55 | $15.65 | 350162 |
| 2025-10-01 | 41.69 | $15.66 | 582200 |
| 2025-09-30 | 45.54 | $15.92 | 265829 |
| 2025-09-29 | 42.63 | $15.77 | 248203 |
| 2025-09-26 | 43.22 | $15.81 | 525301 |
| 2025-09-25 | 41.70 | $15.73 | 301700 |
| 2025-09-24 | 41.97 | $15.75 | 265500 |
| 2025-09-23 | 36.15 | $15.45 | 554244 |
| 2025-09-22 | 34.91 | $15.39 | 373345 |
| 2025-09-19 | 36.72 | $15.55 | 359400 |
| 2025-09-18 | 35.53 | $15.49 | 2.4M |
| 2025-09-17 | 39.39 | $15.82 | 517716 |
| 2025-09-16 | 37.23 | $15.71 | 337100 |
| 2025-09-15 | 38.29 | $15.80 | 557250 |
| 2025-09-12 | 40.36 | $15.97 | 448600 |
| 2025-09-11 | 39.26 | $15.91 | 385516 |
| 2025-09-10 | 39.08 | $15.90 | 537828 |
| 2025-09-09 | 42.25 | $16.17 | 262600 |
| 2025-09-08 | 42.62 | $16.20 | 288500 |
| 2025-09-05 | 40.84 | $16.09 | 687738 |
| 2025-09-04 | 41.28 | $16.13 | 365200 |
| 2025-09-03 | 43.87 | $16.36 | 145232 |
| 2025-09-02 | 44.68 | $16.43 | 1.2M |
| 2025-08-29 | 43.84 | $16.37 | 617711 |
| 2025-08-28 | 38.31 | $16.00 | 655616 |
| 2025-08-27 | 42.03 | $16.35 | 240700 |
| 2025-08-26 | 41.41 | $16.31 | 305423 |
| 2025-08-25 | 43.62 | $16.51 | 323800 |
| 2025-08-22 | 43.95 | $16.54 | 1.2M |
| 2025-08-21 | 50.99 | $17.11 | 2.3M |
| 2025-08-20 | 50.99 | $17.11 | 715500 |
| 2025-08-19 | 48.51 | $16.92 | 1.7M |
| 2025-08-18 | 40.88 | $16.41 | 303400 |
| 2025-08-15 | 44.04 | $16.67 | 305709 |
| 2025-08-14 | 40.86 | $16.48 | 285000 |
| 2025-08-13 | 38.42 | $16.34 | 290207 |
| 2025-08-12 | 36.64 | $16.24 | 753840 |
| 2025-08-11 | 43.29 | $16.80 | 285114 |
| 2025-08-08 | 40.54 | $16.65 | 519822 |
| 2025-08-07 | 42.22 | $16.78 | 394933 |
| 2025-08-06 | 38.69 | $16.59 | 340458 |
| 2025-08-05 | 37.54 | $16.53 | 373300 |
| 2025-08-04 | 36.41 | $16.47 | 857900 |
| 2025-08-01 | 40.86 | $16.85 | 1.2M |
| 2025-07-31 | 33.10 | $16.47 | 550507 |
| 2025-07-30 | 32.43 | $16.44 | 200200 |
| 2025-07-29 | 32.22 | $16.43 | 649314 |
| 2025-07-28 | 31.81 | $16.41 | 544329 |
| 2025-07-25 | 33.04 | $16.54 | 275994 |
| 2025-07-24 | 35.34 | $16.77 | 248825 |
| 2025-07-23 | 32.43 | $16.62 | 528306 |
| 2025-07-22 | 35.91 | $16.96 | 316821 |
| 2025-07-21 | 29.57 | $16.66 | 388900 |
| 2025-07-18 | 29.76 | $16.68 | 1.3M |
| 2025-07-17 | 29.94 | $16.70 | 263533 |
| 2025-07-16 | 32.96 | $17.02 | 185300 |
| 2025-07-15 | 33.97 | $17.12 | 211055 |
| 2025-07-14 | 31.56 | $17.00 | 342606 |
| 2025-07-11 | 32.41 | $17.09 | 260001 |
| 2025-07-10 | 30.25 | $16.98 | 243845 |
| 2025-07-09 | 31.83 | $17.16 | 560878 |
| 2025-07-08 | 33.30 | $17.32 | 612649 |
| 2025-07-07 | 35.23 | $17.52 | 626737 |
| 2025-07-03 | 34.14 | $17.46 | 688521 |
| 2025-07-02 | 35.08 | $17.56 | 491200 |
| 2025-07-01 | 38.93 | $17.94 | 814507 |
| 2025-06-30 | 34.62 | $17.70 | 954900 |
| 2025-06-27 | 32.94 | $17.61 | 671200 |
| 2025-06-26 | 33.95 | $17.72 | 333400 |
| 2025-06-25 | 36.07 | $17.94 | 3.1M |
| 2025-06-24 | 36.66 | $18.00 | 590600 |
| 2025-06-23 | 39.86 | $18.31 | 467700 |
| 2025-06-20 | 39.86 | $18.31 | 286400 |
| 2025-06-18 | 38.77 | $18.24 | 480600 |
| 2025-06-17 | 41.64 | $18.52 | 331747 |
| 2025-06-16 | 40.29 | $18.43 | 403300 |
| 2025-06-13 | 44.65 | $18.83 | 803300 |
| 2025-06-12 | 40.85 | $18.58 | 209111 |
| 2025-06-11 | 36.55 | $18.32 | 436810 |
| 2025-06-10 | 38.38 | $18.50 | 978206 |
| 2025-06-09 | 38.22 | $18.49 | 994000 |
| 2025-06-06 | 39.01 | $18.57 | 330700 |
| 2025-06-05 | 41.66 | $18.83 | 469100 |
| 2025-06-04 | 40.02 | $18.72 | 291131 |
| 2025-06-03 | 41.12 | $18.83 | 543716 |
| 2025-06-02 | 42.95 | $19.01 | 603677 |
| 2025-05-30 | 45.52 | $19.25 | 289000 |
| 2025-05-29 | 42.38 | $19.02 | 556900 |
| 2025-05-28 | 43.84 | $19.16 | 194226 |
| 2025-05-27 | 42.63 | $19.07 | 710537 |
| 2025-05-23 | 45.53 | $19.35 | 345211 |
| 2025-05-22 | 45.63 | $19.36 | 3.3M |
| 2025-05-21 | 46.44 | $19.44 | 2.3M |
| 2025-05-20 | 43.45 | $19.19 | 866929 |
| 2025-05-19 | 42.22 | $19.09 | 476700 |
| 2025-05-16 | 41.13 | $19.00 | 420500 |
| 2025-05-15 | 40.54 | $18.95 | 1.4M |
| 2025-05-14 | 36.00 | $18.58 | 672955 |
| 2025-05-13 | 36.28 | $18.62 | 917400 |
| 2025-05-12 | 38.60 | $18.94 | 840400 |
| 2025-05-09 | 44.22 | $19.61 | 431613 |
| 2025-05-08 | 45.53 | $19.75 | 655375 |
| 2025-05-07 | 47.95 | $20.00 | 291900 |
| 2025-05-06 | 47.74 | $19.98 | 741500 |
| 2025-05-05 | 45.65 | $19.78 | 773600 |
| 2025-05-02 | 45.12 | $19.73 | 2.0M |
| 2025-05-01 | 46.92 | $19.94 | 3.7M |
| 2025-04-30 | 49.79 | $20.26 | 744443 |
| 2025-04-29 | 48.19 | $20.09 | 577912 |
| 2025-04-28 | 47.16 | $19.98 | 795536 |
| 2025-04-25 | 47.65 | $20.04 | 816700 |
| 2025-04-24 | 48.29 | $20.12 | 1.2M |
| 2025-04-23 | 52.30 | $20.60 | 2.2M |
| 2025-04-22 | 56.17 | $21.02 | 882210 |
| 2025-04-21 | 57.13 | $21.12 | 792744 |
| 2025-04-17 | 55.02 | $20.83 | 591405 |
| 2025-04-16 | 57.23 | $21.07 | 1.5M |
| 2025-04-15 | 55.68 | $20.85 | 582834 |
| 2025-04-14 | 56.84 | $20.98 | 573359 |
| 2025-04-11 | 56.71 | $20.96 | 1.8M |
| 2025-04-10 | 55.88 | $20.83 | 1.3M |
| 2025-04-09 | 50.52 | $20.06 | 2.0M |
| 2025-04-08 | 59.41 | $21.06 | 1.6M |
| 2025-04-07 | 57.50 | $20.79 | 2.1M |
| 2025-04-04 | 63.29 | $21.34 | 2.0M |
| 2025-04-03 | 64.63 | $21.46 | 2.5M |
| 2025-04-02 | 56.30 | $20.33 | 1.2M |
| 2025-04-01 | 61.54 | $20.76 | 847933 |
| 2025-03-31 | 62.57 | $20.84 | 939834 |
| 2025-03-28 | 61.02 | $20.64 | 598800 |
| 2025-03-27 | 58.50 | $20.33 | 618900 |
| 2025-03-26 | 56.14 | $20.06 | 511903 |
| 2025-03-25 | 50.84 | $19.52 | 800300 |
| 2025-03-24 | 50.63 | $19.50 | 1.1M |
| 2025-03-21 | 56.99 | $20.05 | 341200 |
| 2025-03-20 | 57.36 | $20.08 | 565729 |
| 2025-03-19 | 57.18 | $20.06 | 715214 |
| 2025-03-18 | 61.44 | $20.41 | 367602 |
| 2025-03-17 | 59.64 | $20.19 | 558221 |
| 2025-03-14 | 59.76 | $20.20 | 1.4M |
| 2025-03-13 | 63.92 | $20.54 | 2.4M |
| 2025-03-12 | 61.37 | $20.20 | 954100 |
| 2025-03-11 | 68.09 | $20.70 | 908800 |
| 2025-03-10 | 70.28 | $20.85 | 660121 |
| 2025-03-07 | 67.64 | $20.45 | 767700 |
| 2025-03-06 | 65.76 | $20.19 | 795500 |
| 2025-03-05 | 63.35 | $19.88 | 673000 |
| 2025-03-04 | 66.81 | $20.12 | 1.2M |
| 2025-03-03 | 64.83 | $19.86 | 929995 |
| 2025-02-28 | 62.02 | $19.52 | 571600 |
| 2025-02-27 | 59.78 | $19.27 | 453703 |
| 2025-02-26 | 56.77 | $18.96 | 668200 |
| 2025-02-25 | 61.88 | $19.32 | 983531 |
| 2025-02-24 | 57.20 | $18.86 | 367700 |
| 2025-02-21 | 53.68 | $18.56 | 642724 |
| 2025-02-20 | 49.76 | $18.26 | 603600 |
| 2025-02-19 | 43.72 | $17.86 | 178722 |
| 2025-02-18 | 42.90 | $17.81 | 667600 |
| 2025-02-14 | 43.38 | $17.85 | 239400 |
| 2025-02-13 | 45.42 | $18.02 | 257200 |
| 2025-02-12 | 47.29 | $18.17 | 406900 |
| 2025-02-11 | 48.94 | $18.30 | 164630 |
| 2025-02-10 | 43.92 | $17.95 | 950600 |
| 2025-02-07 | 48.59 | $18.31 | 250826 |
| 2025-02-06 | 45.70 | $18.12 | 158742 |
| 2025-02-05 | 48.57 | $18.33 | 751400 |
| 2025-02-04 | 49.27 | $18.38 | 316400 |
| 2025-02-03 | 50.94 | $18.50 | 338810 |
| 2025-01-31 | 45.52 | $18.13 | 648113 |
| 2025-01-30 | 44.89 | $18.09 | 299947 |
| 2025-01-29 | 48.18 | $18.34 | 416000 |
| 2025-01-28 | 49.41 | $18.43 | 2.7M |
| 2025-01-27 | 52.54 | $18.65 | 2.5M |
| 2025-01-24 | 37.72 | $17.78 | 1.7M |
| 2025-01-23 | 35.30 | $17.67 | 170708 |
| 2025-01-22 | 35.78 | $17.71 | 332831 |
| 2025-01-21 | 36.73 | $17.79 | 550506 |
| 2025-01-17 | 38.43 | $17.93 | 213536 |
| 2025-01-16 | 39.30 | $18.00 | 182900 |
| 2025-01-15 | 40.28 | $18.08 | 422045 |
| 2025-01-14 | 44.66 | $18.41 | 136500 |
| 2025-01-13 | 44.31 | $18.39 | 843119 |
| 2025-01-10 | 43.64 | $18.35 | 314100 |
| 2025-01-08 | 40.56 | $18.17 | 252510 |
| 2025-01-07 | 40.21 | $18.15 | 170227 |
| 2025-01-06 | 35.41 | $17.88 | 1.1M |
| 2025-01-03 | 40.18 | $18.30 | 298100 |
| 2025-01-02 | 41.57 | $18.41 | 711600 |
| 2024-12-31 | 42.46 | $18.48 | 334900 |
| 2024-12-30 | 43.09 | $18.53 | 268302 |
| 2024-12-27 | 51.62 | $19.12 | 753900 |
| 2024-12-26 | 47.07 | $18.85 | 243330 |
| 2024-12-24 | 47.54 | $18.88 | 178000 |
| 2024-12-23 | 49.10 | $18.98 | 224400 |
| 2024-12-20 | 50.52 | $19.07 | 1.5M |
| 2024-12-19 | 53.28 | $19.24 | 646314 |
| 2024-12-18 | 49.91 | $19.02 | 495747 |
| 2024-12-17 | 44.37 | $18.70 | 358148 |
| 2024-12-16 | 39.83 | $18.47 | 230812 |
| 2024-12-13 | 43.66 | $18.73 | 147300 |
| 2024-12-12 | 41.61 | $18.63 | 218000 |
| 2024-12-11 | 38.63 | $18.49 | 371766 |
| 2024-12-10 | 41.97 | $18.72 | 282301 |
| 2024-12-09 | 36.29 | $18.47 | 294600 |
| 2024-12-06 | 36.70 | $18.50 | 195605 |
| 2024-12-05 | 39.07 | $18.67 | 301000 |
| 2024-12-04 | 37.02 | $18.58 | 375400 |
| 2024-12-03 | 37.96 | $18.65 | 360000 |
| 2024-12-02 | 37.31 | $18.62 | 359900 |
| 2024-11-29 | 40.54 | $18.86 | 117137 |
| 2024-11-27 | 41.83 | $18.95 | 159447 |
| 2024-11-26 | 39.18 | $18.82 | 317828 |
| 2024-11-25 | 35.29 | $18.64 | 419843 |
| 2024-11-22 | 40.32 | $19.01 | 231834 |
| 2024-11-21 | 43.34 | $19.20 | 132500 |
| 2024-11-20 | 45.37 | $19.32 | 216400 |
| 2024-11-19 | 43.48 | $19.23 | 382037 |
| 2024-11-18 | 45.30 | $19.34 | 383300 |
| 2024-11-15 | 48.08 | $19.50 | 362800 |
| 2024-11-14 | 43.55 | $19.28 | 155500 |
| 2024-11-13 | 44.22 | $19.32 | 176419 |
| 2024-11-12 | 45.54 | $19.40 | 629700 |
| 2024-11-11 | 40.00 | $19.14 | 472700 |
| 2024-11-08 | 41.87 | $19.26 | 294915 |
| 2024-11-07 | 43.98 | $19.39 | 695648 |
| 2024-11-06 | 42.28 | $19.31 | 975100 |
| 2024-11-05 | 44.70 | $19.46 | 236100 |
| 2024-11-04 | 47.82 | $19.64 | 160109 |
| 2024-11-01 | 50.23 | $19.77 | 193500 |
| 2024-10-31 | 51.56 | $19.84 | 373147 |
| 2024-10-30 | 46.57 | $19.58 | 203900 |
| 2024-10-29 | 46.75 | $19.59 | 374809 |
| 2024-10-28 | 42.86 | $19.40 | 385229 |
| 2024-10-25 | 48.33 | $19.71 | 227534 |
| 2024-10-24 | 48.52 | $19.72 | 443548 |
| 2024-10-23 | 52.44 | $19.92 | 285142 |
| 2024-10-22 | 48.28 | $19.71 | 139600 |
| 2024-10-21 | 47.65 | $19.68 | 207200 |
| 2024-10-18 | 43.57 | $19.49 | 115800 |
| 2024-10-17 | 45.53 | $19.60 | 137048 |
| 2024-10-16 | 42.17 | $19.45 | 122602 |
| 2024-10-15 | 44.61 | $19.59 | 297809 |
| 2024-10-14 | 44.61 | $19.59 | 304000 |
| 2024-10-11 | 42.68 | $19.50 | 393700 |
| 2024-10-10 | 45.34 | $19.66 | 116825 |
| 2024-10-09 | 47.26 | $19.77 | 519200 |
| 2024-10-08 | 44.84 | $19.65 | 328000 |
| 2024-10-07 | 44.64 | $19.64 | 419529 |
| 2024-10-04 | 48.87 | $19.89 | 365673 |
| 2024-10-03 | 49.95 | $19.95 | 395900 |
| 2024-10-02 | 48.14 | $19.85 | 631349 |
| 2024-10-01 | 50.03 | $19.96 | 778200 |
| 2024-09-30 | 43.06 | $19.60 | 706318 |
| 2024-09-27 | 41.99 | $19.55 | 170600 |
| 2024-09-26 | 42.75 | $19.60 | 872800 |
| 2024-09-25 | 44.92 | $19.74 | 668200 |
| 2024-09-24 | 42.75 | $19.63 | 1.6M |
| 2024-09-23 | 42.75 | $19.63 | 1.1M |
| 2024-09-20 | 41.43 | $19.56 | 228300 |
| 2024-09-19 | 40.69 | $19.52 | 1.2M |
| 2024-09-18 | 46.27 | $19.92 | 731716 |
| 2024-09-17 | 47.52 | $20.00 | 787913 |
| 2024-09-16 | 50.75 | $20.20 | 1.0M |
| 2024-09-13 | 51.75 | $20.26 | 1.4M |
| 2024-09-12 | 53.94 | $20.39 | 864800 |
| 2024-09-11 | 55.14 | $20.46 | 915000 |
| 2024-09-10 | 61.83 | $20.82 | 957109 |
| 2024-09-09 | 63.25 | $20.89 | 2.0M |
| 2024-09-06 | 60.81 | $20.69 | 773100 |
| 2024-09-05 | 60.31 | $20.65 | 2.4M |
| 2024-09-04 | 59.32 | $20.57 | 222821 |
| 2024-09-03 | 59.08 | $20.55 | 829633 |
| 2024-08-30 | 54.30 | $20.18 | 212100 |
| 2024-08-29 | 53.04 | $20.09 | 1.9M |
| 2024-08-28 | 54.80 | $20.20 | 261800 |
| 2024-08-27 | 51.46 | $19.96 | 229204 |
| 2024-08-26 | 49.69 | $19.84 | 398017 |
| 2024-08-23 | 48.19 | $19.74 | 385800 |
| 2024-08-22 | 53.98 | $20.12 | 539707 |
| 2024-08-21 | 54.97 | $20.18 | 171635 |
| 2024-08-20 | 52.78 | $20.02 | 252634 |
| 2024-08-19 | 52.50 | $20.00 | 255306 |
| 2024-08-16 | 54.93 | $20.16 | 309400 |
| 2024-08-15 | 53.92 | $20.08 | 1.1M |
| 2024-08-14 | 61.10 | $20.52 | 581937 |
| 2024-08-13 | 58.60 | $20.31 | 550109 |
| 2024-08-12 | 63.19 | $20.56 | 533600 |
| 2024-08-09 | 64.34 | $20.62 | 332226 |
| 2024-08-08 | 64.72 | $20.64 | 2.6M |
| 2024-08-07 | 70.12 | $20.92 | 342046 |
| 2024-08-06 | 67.65 | $20.65 | 481001 |
| 2024-08-05 | 67.26 | $20.61 | 681300 |
| 2024-08-02 | 66.03 | $20.48 | 721400 |
| 2024-08-01 | 59.55 | $19.90 | 480600 |
| 2024-07-31 | 51.52 | $19.37 | 572000 |
| 2024-07-30 | 56.99 | $19.64 | 128100 |
| 2024-07-29 | 53.51 | $19.44 | 125600 |
| 2024-07-26 | 52.79 | $19.40 | 346200 |
| 2024-07-25 | 52.99 | $19.41 | 184801 |
| 2024-07-24 | 55.74 | $19.55 | 253548 |
| 2024-07-23 | 47.38 | $19.10 | 378201 |
| 2024-07-22 | 48.35 | $19.15 | 225049 |
| 2024-07-19 | 53.75 | $19.41 | 122200 |
| 2024-07-18 | 51.37 | $19.29 | 262800 |
| 2024-07-17 | 49.30 | $19.19 | 348344 |
| 2024-07-16 | 38.04 | $18.74 | 150921 |
| 2024-07-15 | 41.13 | $18.90 | 205800 |
| 2024-07-12 | 40.84 | $18.89 | 135100 |
| 2024-07-11 | 43.87 | $19.04 | 226436 |
| 2024-07-10 | 53.07 | $19.41 | 264500 |
| 2024-07-09 | 53.07 | $19.41 | 176411 |
| 2024-07-08 | 52.83 | $19.40 | 202600 |
| 2024-07-05 | 53.62 | $19.43 | 176600 |
| 2024-07-03 | 57.40 | $19.57 | 568000 |
| 2024-07-02 | 60.60 | $19.68 | 148502 |
| 2024-07-01 | 62.40 | $19.74 | 134303 |
| 2024-06-28 | 60.15 | $19.62 | 328432 |
| 2024-06-27 | 59.38 | $19.58 | 206709 |
| 2024-06-26 | 62.23 | $19.68 | 151600 |
| 2024-06-25 | 63.99 | $19.74 | 129700 |
| 2024-06-24 | 63.50 | $19.71 | 348235 |
| 2024-06-21 | 63.34 | $19.70 | 442800 |
| 2024-06-20 | 61.28 | $19.57 | 698700 |
| 2024-06-18 | 57.62 | $19.36 | 636300 |
| 2024-06-17 | 57.44 | $19.35 | 682004 |
| 2024-06-14 | 55.82 | $19.26 | 671927 |
| 2024-06-13 | 51.53 | $19.04 | 402900 |
| 2024-06-12 | 51.75 | $19.05 | 452300 |
| 2024-06-11 | 56.24 | $19.25 | 213925 |
| 2024-06-10 | 57.92 | $19.32 | 143523 |
| 2024-06-07 | 57.75 | $19.31 | 219500 |
| 2024-06-06 | 54.22 | $19.11 | 153748 |
| 2024-06-05 | 56.69 | $19.22 | 241700 |
| 2024-06-04 | 59.75 | $19.35 | 426700 |
| 2024-06-03 | 57.40 | $19.21 | 265200 |
| 2024-05-31 | 58.80 | $19.27 | 195006 |
| 2024-05-30 | 57.66 | $19.20 | 122000 |
| 2024-05-29 | 55.83 | $19.09 | 186400 |
| 2024-05-28 | 55.49 | $19.07 | 258442 |
| 2024-05-24 | 57.55 | $19.17 | 215800 |
| 2024-05-23 | 56.79 | $19.12 | 95748 |
| 2024-05-22 | 54.13 | $18.95 | 80200 |
| 2024-05-21 | 54.13 | $18.95 | 145300 |
| 2024-05-20 | 50.42 | $18.72 | 296413 |
| 2024-05-17 | 51.98 | $18.81 | 147000 |
| 2024-05-16 | 51.34 | $18.77 | 1.9M |
| 2024-05-15 | 47.89 | $18.56 | 275500 |
| 2024-05-14 | 49.98 | $18.69 | 219238 |
| 2024-05-13 | 53.38 | $18.89 | 113800 |
| 2024-05-10 | 56.29 | $19.05 | 200645 |
| 2024-05-09 | 53.74 | $18.88 | 136600 |
| 2024-05-08 | 55.93 | $19.00 | 249645 |
| 2024-05-07 | 52.73 | $18.79 | 67814 |
| 2024-05-06 | 49.59 | $18.60 | 196420 |
| 2024-05-03 | 52.74 | $18.78 | 196200 |
| 2024-05-02 | 53.46 | $18.82 | 199504 |
| 2024-05-01 | 58.16 | $19.07 | 439811 |
| 2024-04-30 | 57.45 | $19.02 | 204212 |
| 2024-04-29 | 53.88 | $18.78 | 149147 |
| 2024-04-26 | 53.57 | $18.76 | 184600 |
| 2024-04-25 | 58.60 | $19.03 | 261700 |
| 2024-04-24 | 57.18 | $18.93 | 164600 |
| 2024-04-23 | 57.94 | $18.97 | 183722 |
| 2024-04-22 | 61.19 | $19.14 | 476500 |
| 2024-04-19 | 63.58 | $19.26 | 173100 |
| 2024-04-18 | 62.05 | $19.13 | 2.0M |
| 2024-04-17 | 60.60 | $19.01 | 180200 |
| 2024-04-16 | 59.12 | $18.89 | 160139 |
| 2024-04-15 | 57.48 | $18.76 | 360805 |
| 2024-04-12 | 52.13 | $18.38 | 131115 |
| 2024-04-11 | 47.86 | $18.12 | 212700 |
| 2024-04-10 | 50.32 | $18.27 | 273105 |
| 2024-04-09 | 46.11 | $18.03 | 302000 |
| 2024-04-08 | 49.60 | $18.24 | 247100 |
| 2024-04-05 | 55.28 | $18.54 | 498646 |
| 2024-04-04 | 52.34 | $18.37 | 292400 |
| 2024-04-03 | 51.09 | $18.30 | 1.5M |
| 2024-04-02 | 52.21 | $18.36 | 266021 |
| 2024-04-01 | 49.58 | $18.21 | 237826 |
| 2024-03-28 | 46.01 | $18.02 | 300900 |
| 2024-03-27 | 47.70 | $18.12 | 84623 |
| 2024-03-26 | 47.70 | $18.12 | 97900 |
| 2024-03-25 | 47.00 | $18.08 | 252600 |
| 2024-03-22 | 47.45 | $18.11 | 121900 |
| 2024-03-21 | 45.45 | $17.99 | 847449 |
| 2024-03-20 | 48.68 | $18.21 | 257700 |
| 2024-03-19 | 55.69 | $18.62 | 283742 |
| 2024-03-18 | 54.00 | $18.51 | 107900 |
| 2024-03-15 | 55.46 | $18.59 | 210318 |
| 2024-03-14 | 53.68 | $18.47 | 175505 |
| 2024-03-13 | 49.69 | $18.22 | 109300 |
| 2024-03-12 | 49.69 | $18.22 | 107600 |
| 2024-03-11 | 48.73 | $18.16 | 165000 |
| 2024-03-08 | 45.97 | $17.99 | 93039 |
| 2024-03-07 | 46.53 | $18.03 | 198300 |
| 2024-03-06 | 48.94 | $18.20 | 165800 |
| 2024-03-05 | 49.66 | $18.25 | 105374 |
| 2024-03-04 | 47.31 | $18.09 | 303807 |
| 2024-03-01 | 45.65 | $17.98 | 370229 |
| 2024-02-29 | 47.86 | $18.15 | 279900 |
| 2024-02-28 | 49.88 | $18.30 | 207501 |
| 2024-02-27 | 47.64 | $18.14 | 353037 |
| 2024-02-26 | 52.38 | $18.48 | 205963 |
| 2024-02-23 | 53.88 | $18.58 | 169144 |
| 2024-02-22 | 52.59 | $18.48 | 204045 |
| 2024-02-21 | 52.33 | $18.46 | 130600 |
| 2024-02-20 | 50.06 | $18.28 | 140712 |
| 2024-02-16 | 47.41 | $18.08 | 142300 |
| 2024-02-15 | 44.17 | $17.85 | 180400 |
| 2024-02-14 | 46.29 | $18.03 | 117200 |
| 2024-02-13 | 51.36 | $18.42 | 255400 |
| 2024-02-12 | 43.16 | $17.88 | 162348 |
| 2024-02-09 | 47.22 | $18.17 | 108500 |
| 2024-02-08 | 47.52 | $18.19 | 65800 |
| 2024-02-07 | 50.02 | $18.36 | 241500 |
| 2024-02-06 | 50.46 | $18.39 | 98638 |
| 2024-02-05 | 52.85 | $18.55 | 317926 |
| 2024-02-02 | 51.07 | $18.42 | 204400 |
| 2024-02-01 | 51.93 | $18.48 | 337200 |
| 2024-01-31 | 50.20 | $18.35 | 123400 |
| 2024-01-30 | 46.08 | $18.06 | 92600 |
| 2024-01-29 | 42.00 | $17.80 | 164602 |
| 2024-01-26 | 45.80 | $18.10 | 44600 |
| 2024-01-25 | 45.80 | $18.10 | 94300 |
| 2024-01-24 | 46.95 | $18.19 | 341400 |
| 2024-01-23 | 45.50 | $18.09 | 98200 |
| 2024-01-22 | 44.93 | $18.05 | 140700 |
| 2024-01-19 | 46.55 | $18.19 | 417000 |
| 2024-01-18 | 47.96 | $18.31 | 510800 |
| 2024-01-17 | 49.14 | $18.41 | 527046 |
| 2024-01-16 | 47.55 | $18.28 | 173900 |
| 2024-01-12 | 44.10 | $18.01 | 219947 |
| 2024-01-11 | 40.24 | $17.73 | 104138 |
| 2024-01-10 | 38.95 | $17.64 | 200930 |
| 2024-01-09 | 38.53 | $17.61 | 250600 |
| 2024-01-08 | 36.45 | $17.46 | 180000 |
| 2024-01-05 | 38.51 | $17.71 | 193800 |
| 2024-01-04 | 39.19 | $17.79 | 519300 |
| 2024-01-03 | 40.10 | $17.90 | 448802 |
| 2024-01-02 | 31.38 | $17.27 | 444400 |
| 2023-12-29 | 26.19 | $16.95 | 502627 |
| 2023-12-28 | 20.86 | $16.65 | 237918 |
| 2023-12-27 | 21.15 | $16.71 | 245700 |
| 2023-12-26 | 27.44 | $17.75 | 155647 |
| 2023-12-22 | 28.04 | $17.83 | 682500 |
| 2023-12-21 | 28.12 | $17.84 | 176025 |
| 2023-12-20 | 30.08 | $18.10 | 266300 |
| 2023-12-19 | 26.32 | $17.90 | 408800 |
| 2023-12-18 | 28.59 | $18.21 | 225900 |
| 2023-12-15 | 25.03 | $18.03 | 367700 |
| 2023-12-14 | 24.64 | $18.01 | 713900 |
| 2023-12-13 | 31.82 | $18.91 | 318819 |
| 2023-12-12 | 39.62 | $19.55 | 150200 |
| 2023-12-11 | 35.88 | $19.39 | 201100 |
| 2023-12-08 | 34.68 | $19.34 | 309635 |
| 2023-12-07 | 36.50 | $19.48 | 386300 |
| 2023-12-06 | 38.41 | $19.62 | 1.4M |
| 2023-12-05 | 38.41 | $19.62 | 760700 |
| 2023-12-04 | 35.13 | $19.47 | 1.1M |
| 2023-12-01 | 36.61 | $19.59 | 531723 |
| 2023-11-30 | 43.60 | $20.07 | 981720 |
| 2023-11-29 | 40.92 | $19.95 | 439147 |
| 2023-11-28 | 43.37 | $20.10 | 437600 |
| 2023-11-27 | 48.11 | $20.36 | 164400 |
| 2023-11-24 | 48.89 | $20.40 | 58800 |
| 2023-11-22 | 48.89 | $20.40 | 364200 |
| 2023-11-21 | 49.62 | $20.44 | 188422 |
| 2023-11-20 | 45.38 | $20.22 | 232913 |
| 2023-11-17 | 48.37 | $20.39 | 181400 |
| 2023-11-16 | 50.02 | $20.48 | 419742 |
| 2023-11-15 | 47.76 | $20.36 | 906800 |
| 2023-11-14 | 52.26 | $20.60 | 1.0M |
| 2023-11-13 | 61.99 | $21.02 | 147600 |
| 2023-11-10 | 61.82 | $21.01 | 496532 |
| 2023-11-09 | 61.67 | $21.00 | 863928 |
| 2023-11-08 | 59.17 | $20.84 | 230217 |
| 2023-11-07 | 59.17 | $20.84 | 499926 |
| 2023-11-06 | 61.43 | $20.94 | 207300 |
| 2023-11-03 | 58.41 | $20.74 | 370700 |
| 2023-11-02 | 62.11 | $20.90 | 712600 |
| 2023-11-01 | 72.14 | $21.27 | 557100 |
| 2023-10-31 | 69.89 | $21.09 | 200300 |
| 2023-10-30 | 69.63 | $21.07 | 450900 |
| 2023-10-27 | 69.63 | $21.07 | 140545 |
| 2023-10-26 | 69.63 | $21.07 | 597704 |
| 2023-10-25 | 68.83 | $21.00 | 247600 |
| 2023-10-24 | 63.29 | $20.58 | 219324 |
| 2023-10-23 | 65.94 | $20.68 | 236744 |
| 2023-10-20 | 67.83 | $20.75 | 560700 |
| 2023-10-19 | 66.39 | $20.64 | 376600 |
| 2023-10-18 | 65.32 | $20.56 | 287900 |
| 2023-10-17 | 61.22 | $20.28 | 115912 |
| 2023-10-16 | 62.73 | $20.34 | 268800 |
| 2023-10-13 | 65.82 | $20.46 | 649500 |
| 2023-10-12 | 61.64 | $20.18 | 197917 |
| 2023-10-11 | 59.97 | $20.08 | 1.3M |
| 2023-10-10 | 59.13 | $20.03 | 318600 |
| 2023-10-09 | 63.17 | $20.19 | 290847 |
| 2023-10-06 | 62.40 | $20.14 | 293901 |
| 2023-10-05 | 66.59 | $20.30 | 214614 |
| 2023-10-04 | 63.70 | $20.10 | 246300 |
| 2023-10-03 | 67.00 | $20.22 | 291912 |
| 2023-10-02 | 61.28 | $19.86 | 224934 |
| 2023-09-29 | 61.28 | $19.86 | 248516 |
| 2023-09-28 | 63.77 | $19.95 | 152800 |
| 2023-09-27 | 63.77 | $19.95 | 166514 |
| 2023-09-26 | 69.76 | $20.16 | 239400 |
| 2023-09-25 | 68.83 | $20.09 | 153300 |
| 2023-09-22 | 68.04 | $20.03 | 228800 |
| 2023-09-21 | 68.31 | $20.04 | 155400 |
| 2023-09-20 | 64.93 | $19.79 | 79800 |
| 2023-09-19 | 61.99 | $19.60 | 139200 |
| 2023-09-18 | 58.90 | $19.42 | 57534 |
| 2023-09-15 | 55.04 | $19.22 | 151700 |
| 2023-09-14 | 55.04 | $19.22 | 108425 |
| 2023-09-13 | 53.46 | $19.14 | 74931 |
| 2023-09-12 | 51.65 | $19.05 | 166508 |
| 2023-09-11 | 49.57 | $18.95 | 123400 |
| 2023-09-08 | 50.60 | $19.00 | 222500 |
| 2023-09-07 | 48.36 | $18.89 | 208400 |
| 2023-09-06 | 44.89 | $18.73 | 140000 |
| 2023-09-05 | 44.89 | $18.73 | 138500 |
| 2023-09-01 | 45.41 | $18.76 | 2.5M |
| 2023-08-31 | 46.08 | $18.80 | 124521 |
| 2023-08-30 | 48.46 | $18.94 | 188631 |
| 2023-08-29 | 50.21 | $19.04 | 633900 |
| 2023-08-28 | 57.32 | $19.40 | 235136 |
| 2023-08-25 | 59.09 | $19.48 | 776616 |
| 2023-08-24 | 59.30 | $19.49 | 150400 |
| 2023-08-23 | 57.22 | $19.35 | 231920 |
| 2023-08-22 | 61.27 | $19.54 | 181043 |
| 2023-08-21 | 59.70 | $19.43 | 112100 |
| 2023-08-18 | 61.42 | $19.51 | 173401 |
| 2023-08-17 | 61.29 | $19.50 | 709133 |
| 2023-08-16 | 58.73 | $19.31 | 1.0M |
| 2023-08-15 | 57.17 | $19.20 | 70600 |
| 2023-08-14 | 55.28 | $19.07 | 164100 |
| 2023-08-11 | 58.09 | $19.22 | 466106 |
| 2023-08-10 | 55.05 | $19.01 | 188300 |
| 2023-08-09 | 55.78 | $19.05 | 184817 |
| 2023-08-08 | 51.98 | $18.80 | 259304 |
| 2023-08-07 | 49.85 | $18.67 | 57108 |
| 2023-08-04 | 48.51 | $18.59 | 94822 |
| 2023-08-03 | 48.18 | $18.57 | 299600 |
| 2023-08-02 | 47.87 | $18.55 | 353800 |
| 2023-08-01 | 36.26 | $17.92 | 677836 |
| 2023-07-31 | 34.50 | $17.84 | 574700 |
| 2023-07-28 | 37.31 | $18.07 | 155400 |
| 2023-07-27 | 42.95 | $18.46 | 192700 |
| 2023-07-26 | 40.09 | $18.33 | 160100 |
| 2023-07-25 | 40.23 | $18.34 | 114438 |
| 2023-07-24 | 41.10 | $18.40 | 121726 |
| 2023-07-21 | 40.69 | $18.38 | 108523 |
| 2023-07-20 | 39.51 | $18.32 | 252900 |
| 2023-07-19 | 28.74 | $17.84 | 98007 |
| 2023-07-18 | 29.15 | $17.88 | 129400 |
| 2023-07-17 | 30.72 | $18.03 | 364716 |
| 2023-07-14 | 32.02 | $18.15 | 233815 |
| 2023-07-13 | 25.50 | $17.89 | 294000 |
| 2023-07-12 | 27.84 | $18.13 | 418000 |
| 2023-07-11 | 29.79 | $18.31 | 380900 |
| 2023-07-10 | 32.30 | $18.52 | 110100 |
| 2023-07-07 | 37.43 | $18.88 | 379722 |
| 2023-07-06 | 38.90 | $18.97 | 401000 |
| 2023-07-05 | 32.47 | $18.74 | 113320 |
| 2023-07-03 | 31.58 | $18.71 | 214600 |
| 2023-06-30 | 32.25 | $18.76 | 2.2M |
| 2023-06-29 | 33.48 | $18.85 | 178548 |
| 2023-06-28 | 28.62 | $18.68 | 228204 |
| 2023-06-27 | 31.73 | $18.92 | 1.5M |
| 2023-06-26 | 37.92 | $19.30 | 1.1M |
| 2023-06-23 | 37.31 | $19.28 | 414000 |
| 2023-06-22 | 38.02 | $19.32 | 209617 |
| 2023-06-21 | 38.02 | $19.32 | 246515 |
| 2023-06-20 | 31.53 | $19.10 | 378941 |
| 2023-06-16 | 31.68 | $19.11 | 168000 |
| 2023-06-15 | 28.27 | $19.00 | 270507 |
| 2023-06-14 | 27.33 | $18.97 | 233423 |
| 2023-06-13 | 29.02 | $19.11 | 520600 |
| 2023-06-12 | 31.23 | $19.28 | 671700 |
| 2023-06-09 | 33.99 | $19.47 | 154200 |
| 2023-06-08 | 31.89 | $19.40 | 231601 |
| 2023-06-07 | 31.59 | $19.39 | 434700 |
| 2023-06-06 | 28.95 | $19.30 | 475900 |
| 2023-06-05 | 31.66 | $19.51 | 483403 |
| 2023-06-02 | 32.07 | $19.54 | 288500 |
| 2023-06-01 | 33.71 | $19.66 | 575941 |
| 2023-05-31 | 35.90 | $19.81 | 234742 |
| 2023-05-30 | 34.28 | $19.75 | 279100 |
| 2023-05-26 | 37.27 | $19.95 | 159000 |
| 2023-05-25 | 40.27 | $20.13 | 164125 |
| 2023-05-24 | 40.61 | $20.15 | 498443 |
| 2023-05-23 | 39.63 | $20.11 | 295383 |
| 2023-05-22 | 39.94 | $20.13 | 163300 |
| 2023-05-19 | 43.73 | $20.36 | 197633 |
| 2023-05-18 | 39.97 | $20.20 | 725700 |
| 2023-05-17 | 45.17 | $20.49 | 274800 |
| 2023-05-16 | 48.47 | $20.65 | 293105 |
| 2023-05-15 | 48.02 | $20.63 | 279749 |
| 2023-05-12 | 51.67 | $20.80 | 336329 |
| 2023-05-11 | 47.18 | $20.60 | 584230 |
| 2023-05-10 | 51.01 | $20.77 | 524120 |
| 2023-05-09 | 52.19 | $20.82 | 258700 |
| 2023-05-08 | 50.90 | $20.76 | 312930 |
| 2023-05-05 | 54.66 | $20.92 | 804200 |
| 2023-05-04 | 59.92 | $21.12 | 410241 |
| 2023-05-03 | 60.48 | $21.14 | 205241 |
| 2023-05-02 | 60.30 | $21.13 | 226143 |
| 2023-05-01 | 59.45 | $21.08 | 500500 |
| 2023-04-28 | 57.19 | $20.95 | 97400 |
| 2023-04-27 | 60.13 | $21.07 | 329800 |
| 2023-04-26 | 59.81 | $21.05 | 144406 |
| 2023-04-25 | 60.04 | $21.06 | 422304 |
| 2023-04-24 | 55.58 | $20.79 | 217900 |
| 2023-04-21 | 54.33 | $20.72 | 230520 |
| 2023-04-20 | 54.96 | $20.75 | 249100 |
| 2023-04-19 | 53.24 | $20.65 | 279300 |
| 2023-04-18 | 54.22 | $20.70 | 563106 |
| 2023-04-17 | 56.20 | $20.80 | 62400 |
| 2023-04-14 | 57.19 | $20.85 | 199839 |
| 2023-04-13 | 56.90 | $20.83 | 76244 |
| 2023-04-12 | 56.76 | $20.82 | 128900 |
| 2023-04-11 | 54.98 | $20.69 | 197911 |
| 2023-04-10 | 57.58 | $20.84 | 280845 |
| 2023-04-06 | 60.11 | $20.98 | 568139 |
| 2023-04-05 | 59.99 | $20.97 | 727040 |
| 2023-04-04 | 55.30 | $20.60 | 361200 |
| 2023-04-03 | 53.91 | $20.50 | 233738 |
| 2023-03-31 | 52.51 | $20.40 | 641800 |
| 2023-03-30 | 55.39 | $20.58 | 300030 |
| 2023-03-29 | 56.70 | $20.66 | 188709 |
| 2023-03-28 | 59.37 | $20.82 | 348813 |
| 2023-03-27 | 57.47 | $20.66 | 815116 |
| 2023-03-24 | 57.35 | $20.65 | 290131 |
| 2023-03-23 | 55.46 | $20.49 | 602700 |
| 2023-03-22 | 56.50 | $20.56 | 675208 |
| 2023-03-21 | 53.29 | $20.29 | 318518 |
| 2023-03-20 | 60.16 | $20.73 | 236830 |
| 2023-03-17 | 57.06 | $20.47 | 226300 |
| 2023-03-16 | 55.67 | $20.36 | 693600 |
| 2023-03-15 | 57.10 | $20.45 | 299800 |
| 2023-03-14 | 56.15 | $20.37 | 413108 |
| 2023-03-13 | 55.56 | $20.32 | 1.2M |
| 2023-03-10 | 56.42 | $20.38 | 1.1M |
| 2023-03-09 | 49.61 | $19.83 | 580100 |
| 2023-03-08 | 45.01 | $19.52 | 208200 |
| 2023-03-07 | 45.26 | $19.54 | 113834 |
| 2023-03-06 | 43.76 | $19.44 | 117525 |
| 2023-03-03 | 41.78 | $19.31 | 723944 |
| 2023-03-02 | 46.17 | $19.68 | 574446 |
| 2023-03-01 | 47.05 | $19.75 | 275533 |
| 2023-02-28 | 47.05 | $19.75 | 530200 |
| 2023-02-27 | 48.49 | $19.87 | 309600 |
| 2023-02-24 | 50.45 | $20.03 | 341702 |
| 2023-02-23 | 47.56 | $19.80 | 508000 |
| 2023-02-22 | 48.50 | $19.88 | 371200 |
| 2023-02-21 | 49.54 | $19.97 | 569500 |
| 2023-02-17 | 47.14 | $19.77 | 725621 |
| 2023-02-16 | 41.17 | $19.32 | 823417 |
| 2023-02-15 | 37.60 | $19.08 | 279639 |
| 2023-02-14 | 41.38 | $19.46 | 197100 |
| 2023-02-13 | 44.15 | $19.71 | 299903 |
| 2023-02-10 | 46.03 | $19.87 | 567000 |
| 2023-02-09 | 41.77 | $19.58 | 253923 |
| 2023-02-08 | 37.91 | $19.34 | 191200 |
| 2023-02-07 | 36.24 | $19.24 | 320002 |
| 2023-02-06 | 38.51 | $19.47 | 793600 |
| 2023-02-03 | 36.88 | $19.37 | 469000 |
| 2023-02-02 | 30.79 | $19.02 | 1.4M |
| 2023-02-01 | 34.90 | $19.47 | 871400 |
| 2023-01-31 | 39.21 | $19.86 | 741514 |
| 2023-01-30 | 39.94 | $19.92 | 224210 |
| 2023-01-27 | 36.81 | $19.75 | 809200 |
| 2023-01-26 | 38.49 | $19.90 | 428844 |
| 2023-01-25 | 40.98 | $20.11 | 456100 |
| 2023-01-24 | 39.01 | $20.00 | 351000 |
| 2023-01-23 | 37.21 | $19.90 | 412600 |
| 2023-01-20 | 41.01 | $20.23 | 1.4M |
| 2023-01-19 | 44.27 | $20.48 | 1.5M |
| 2023-01-18 | 38.93 | $20.19 | 586100 |
| 2023-01-17 | 38.54 | $20.17 | 896100 |
| 2023-01-13 | 41.80 | $20.43 | 669713 |
| 2023-01-12 | 43.55 | $20.56 | 1.5M |
| 2023-01-11 | 45.07 | $20.67 | 681200 |
| 2023-01-10 | 49.22 | $20.95 | 729044 |
| 2023-01-09 | 52.15 | $21.13 | 2.1M |
| 2023-01-06 | 57.97 | $21.45 | 333602 |
| 2023-01-05 | 58.75 | $21.49 | 304928 |
| 2023-01-04 | 57.25 | $21.38 | 311026 |
| 2023-01-03 | 59.30 | $21.49 | 461300 |
| 2022-12-30 | 55.44 | $21.21 | 212700 |
| 2022-12-29 | 56.35 | $21.26 | 628745 |
| 2022-12-28 | 60.89 | $21.50 | 258511 |
| 2022-12-27 | 62.69 | $21.59 | 302920 |
| 2022-12-23 | 60.08 | $21.38 | 189621 |
| 2022-12-22 | 58.77 | $21.28 | 320000 |
| 2022-12-21 | 54.67 | $20.99 | 472000 |
| 2022-12-20 | 54.67 | $20.99 | 691700 |
| 2022-12-19 | 55.36 | $21.03 | 702000 |
| 2022-12-16 | 53.28 | $20.88 | 695507 |
| 2022-12-15 | 51.71 | $20.77 | 859208 |
| 2022-12-14 | 49.20 | $20.60 | 438108 |
| 2022-12-13 | 48.60 | $20.56 | 1.1M |
| 2022-12-12 | 51.02 | $20.73 | 1.2M |
| 2022-12-09 | 54.67 | $20.97 | 317209 |
| 2022-12-08 | 53.75 | $20.90 | 556425 |
| 2022-12-07 | 55.11 | $20.99 | 236900 |
| 2022-12-06 | 55.56 | $21.02 | 487000 |
| 2022-12-05 | 54.75 | $20.95 | 386205 |
| 2022-12-02 | 50.86 | $20.63 | 289127 |
| 2022-12-01 | 50.99 | $20.64 | 1.2M |
| 2022-11-30 | 51.24 | $20.66 | 330737 |
| 2022-11-29 | 55.62 | $21.00 | 267749 |
| 2022-11-28 | 55.62 | $21.00 | 308034 |
| 2022-11-25 | 52.84 | $20.74 | 40500 |
| 2022-11-23 | 52.07 | $20.67 | 226230 |
| 2022-11-22 | 53.49 | $20.79 | 269431 |
| 2022-11-21 | 53.49 | $20.79 | 374900 |
| 2022-11-18 | 50.32 | $20.48 | 604800 |
| 2022-11-17 | 48.61 | $20.32 | 736596 |
| 2022-11-16 | 46.07 | $20.09 | 641800 |
| 2022-11-15 | 41.40 | $19.70 | 1.3M |
| 2022-11-14 | 43.90 | $19.97 | 495029 |
| 2022-11-11 | 41.67 | $19.79 | 1.3M |
| 2022-11-10 | 49.20 | $20.52 | 2.3M |
| 2022-11-09 | 63.37 | $21.47 | 292600 |
| 2022-11-08 | 60.04 | $21.18 | 302500 |
| 2022-11-07 | 59.68 | $21.15 | 313041 |
| 2022-11-04 | 60.19 | $21.18 | 363811 |
| 2022-11-03 | 59.07 | $21.08 | 1.0M |
| 2022-11-02 | 61.71 | $21.24 | 525800 |
| 2022-11-01 | 55.30 | $20.70 | 559108 |
| 2022-10-31 | 55.63 | $20.72 | 159500 |
| 2022-10-28 | 55.63 | $20.72 | 360600 |
| 2022-10-27 | 53.90 | $20.58 | 154800 |
| 2022-10-26 | 52.52 | $20.47 | 875521 |
| 2022-10-25 | 51.64 | $20.40 | 1.0M |
| 2022-10-24 | 59.02 | $20.90 | 256800 |
| 2022-10-21 | 58.80 | $20.88 | 144904 |
| 2022-10-20 | 59.89 | $20.95 | 2.1M |
| 2022-10-19 | 60.04 | $20.96 | 123200 |
| 2022-10-18 | 58.03 | $20.76 | 269211 |
| 2022-10-17 | 57.63 | $20.72 | 360740 |
| 2022-10-14 | 61.42 | $20.99 | 583400 |
| 2022-10-13 | 59.15 | $20.75 | 820800 |
| 2022-10-12 | 56.94 | $20.53 | 172400 |
| 2022-10-11 | 57.62 | $20.58 | 712200 |
| 2022-10-10 | 55.63 | $20.38 | 214431 |
| 2022-10-07 | 51.75 | $20.02 | 515500 |
| 2022-10-06 | 46.99 | $19.63 | 158009 |
| 2022-10-05 | 48.75 | $19.78 | 204745 |
| 2022-10-04 | 48.63 | $19.77 | 829936 |
| 2022-10-03 | 54.26 | $20.23 | 352930 |
| 2022-09-30 | 55.59 | $20.33 | 379400 |
| 2022-09-29 | 54.64 | $20.24 | 728700 |
| 2022-09-28 | 52.49 | $20.04 | 562323 |
| 2022-09-27 | 56.42 | $20.35 | 412112 |
| 2022-09-26 | 59.28 | $20.56 | 318174 |
| 2022-09-23 | 58.62 | $20.49 | 1.9M |
| 2022-09-22 | 57.78 | $20.40 | 818700 |
| 2022-09-21 | 53.04 | $19.93 | 370200 |
| 2022-09-20 | 51.51 | $19.79 | 475930 |
| 2022-09-19 | 50.29 | $19.68 | 356333 |
| 2022-09-16 | 50.95 | $19.74 | 486733 |
| 2022-09-15 | 47.45 | $19.42 | 234500 |
| 2022-09-14 | 47.86 | $19.46 | 383846 |
| 2022-09-13 | 48.55 | $19.53 | 669800 |
| 2022-09-12 | 41.96 | $18.95 | 169800 |
| 2022-09-09 | 43.70 | $19.14 | 770000 |
| 2022-09-08 | 46.19 | $19.40 | 160702 |
| 2022-09-07 | 49.94 | $19.76 | 88100 |
| 2022-09-06 | 52.88 | $20.02 | 323169 |
| 2022-09-02 | 52.37 | $19.97 | 302900 |
| 2022-09-01 | 53.47 | $20.07 | 1.0M |
| 2022-08-31 | 50.60 | $19.78 | 148231 |
| 2022-08-30 | 50.70 | $19.79 | 148435 |
| 2022-08-29 | 50.13 | $19.73 | 165606 |
| 2022-08-26 | 48.70 | $19.58 | 130000 |
| 2022-08-25 | 43.82 | $19.10 | 84939 |
| 2022-08-24 | 47.49 | $19.51 | 167425 |
| 2022-08-23 | 49.40 | $19.71 | 60803 |
| 2022-08-22 | 51.58 | $19.93 | 660500 |
| 2022-08-19 | 48.86 | $19.65 | 341100 |
| 2022-08-18 | 42.87 | $19.10 | 1.0M |
| 2022-08-17 | 42.05 | $19.03 | 84200 |
| 2022-08-16 | 36.88 | $18.61 | 84127 |
| 2022-08-15 | 35.19 | $18.48 | 279400 |
| 2022-08-12 | 34.41 | $18.42 | 224200 |
| 2022-08-11 | 35.90 | $18.64 | 511520 |
| 2022-08-10 | 36.11 | $18.67 | 130800 |
| 2022-08-09 | 40.86 | $19.32 | 75531 |
| 2022-08-08 | 34.57 | $18.82 | 261124 |
| 2022-08-05 | 35.72 | $18.98 | 130148 |
| 2022-08-04 | 36.89 | $19.14 | 380600 |
| 2022-08-03 | 37.78 | $19.26 | 141900 |
| 2022-08-02 | 40.30 | $19.59 | 458000 |
| 2022-08-01 | 42.94 | $19.91 | 485900 |
| 2022-07-29 | 43.28 | $19.95 | 1.3M |
| 2022-07-28 | 45.39 | $20.20 | 287433 |
| 2022-07-27 | 46.60 | $20.34 | 446424 |
| 2022-07-26 | 50.53 | $20.77 | 211600 |
| 2022-07-25 | 47.60 | $20.47 | 334923 |
| 2022-07-22 | 45.88 | $20.30 | 414900 |
| 2022-07-21 | 40.39 | $19.80 | 912000 |
| 2022-07-20 | 43.04 | $20.12 | 330833 |
| 2022-07-19 | 47.90 | $20.64 | 158613 |
| 2022-07-18 | 49.96 | $20.84 | 511200 |
| 2022-07-15 | 52.65 | $21.09 | 600441 |
| 2022-07-14 | 54.55 | $21.26 | 560800 |
| 2022-07-13 | 52.94 | $21.09 | 480125 |
| 2022-07-12 | 52.94 | $21.09 | 185911 |
| 2022-07-11 | 53.85 | $21.18 | 183045 |
| 2022-07-08 | 49.94 | $20.75 | 147300 |
| 2022-07-07 | 48.59 | $20.61 | 835806 |
| 2022-07-06 | 54.57 | $21.21 | 190000 |
| 2022-07-05 | 53.01 | $21.04 | 619800 |
| 2022-07-01 | 61.09 | $21.73 | 224200 |
| 2022-06-30 | 61.74 | $21.78 | 700700 |
| 2022-06-29 | 59.71 | $21.53 | 349636 |
| 2022-06-28 | 57.39 | $21.26 | 178705 |
| 2022-06-27 | 53.33 | $20.83 | 94200 |
| 2022-06-24 | 51.70 | $20.67 | 594087 |
| 2022-06-23 | 55.37 | $20.99 | 102000 |
| 2022-06-22 | 60.33 | $21.38 | 324000 |
| 2022-06-21 | 60.24 | $21.37 | 415247 |
| 2022-06-17 | 62.18 | $21.52 | 307601 |
| 2022-06-16 | 65.10 | $21.74 | 351300 |
| 2022-06-15 | 61.34 | $21.26 | 212500 |
| 2022-06-14 | 65.53 | $21.56 | 483908 |
| 2022-06-13 | 65.45 | $21.55 | 306251 |
| 2022-06-10 | 61.13 | $21.01 | 379344 |
| 2022-06-09 | 55.67 | $20.45 | 97300 |
| 2022-06-08 | 51.12 | $20.06 | 308837 |
| 2022-06-07 | 51.12 | $20.06 | 148300 |
| 2022-06-06 | 52.37 | $20.16 | 66600 |
| 2022-06-03 | 53.60 | $20.26 | 41838 |
| 2022-06-02 | 50.49 | $19.98 | 164477 |
| 2022-06-01 | 59.26 | $20.63 | 234400 |
| 2022-05-31 | 54.91 | $20.25 | 270100 |
| 2022-05-27 | 53.55 | $20.14 | 120400 |
| 2022-05-26 | 58.60 | $20.47 | 191800 |
| 2022-05-25 | 62.86 | $20.72 | 123040 |
| 2022-05-24 | 62.76 | $20.71 | 110634 |
| 2022-05-23 | 58.49 | $20.32 | 294643 |
| 2022-05-20 | 57.55 | $20.24 | 126000 |
| 2022-05-19 | 57.20 | $20.21 | 321048 |
| 2022-05-18 | 62.21 | $20.52 | 77016 |
| 2022-05-17 | 61.80 | $20.48 | 124811 |
| 2022-05-16 | 63.10 | $20.56 | 89509 |
| 2022-05-13 | 61.96 | $20.44 | 271400 |
| 2022-05-12 | 68.50 | $20.83 | 361500 |
| 2022-05-11 | 70.31 | $20.93 | 147800 |
| 2022-05-10 | 67.80 | $20.62 | 742000 |
| 2022-05-09 | 67.98 | $20.63 | 247025 |
| 2022-05-06 | 63.49 | $20.13 | 155700 |
| 2022-05-05 | 60.54 | $19.85 | 485500 |
| 2022-05-04 | 56.36 | $19.50 | 516500 |
| 2022-05-03 | 58.55 | $19.63 | 161800 |
| 2022-05-02 | 58.55 | $19.63 | 291000 |
| 2022-04-29 | 63.15 | $19.90 | 128700 |
| 2022-04-28 | 62.63 | $19.85 | 85230 |
| 2022-04-27 | 65.05 | $19.99 | 119400 |
| 2022-04-26 | 63.82 | $19.86 | 112561 |
| 2022-04-25 | 61.85 | $19.66 | 236137 |
| 2022-04-22 | 63.66 | $19.77 | 258008 |
| 2022-04-21 | 61.21 | $19.52 | 21718 |
| 2022-04-20 | 57.02 | $19.14 | 33600 |
| 2022-04-19 | 54.95 | $18.97 | 55320 |
| 2022-04-18 | 58.74 | $19.21 | 43130 |
| 2022-04-14 | 58.63 | $19.20 | 70600 |
| 2022-04-13 | 55.75 | $18.95 | 40400 |
| 2022-04-12 | 58.70 | $19.14 | 44301 |
| 2022-04-11 | 58.25 | $19.10 | 156620 |
| 2022-04-08 | 58.15 | $19.09 | 185537 |
| 2022-04-07 | 56.79 | $18.96 | 89549 |
| 2022-04-06 | 55.53 | $18.84 | 66984 |
| 2022-04-05 | 49.57 | $18.33 | 160200 |
| 2022-04-04 | 44.89 | $17.99 | 2.4M |
| 2022-04-01 | 49.51 | $18.35 | 157737 |
| 2022-03-31 | 49.37 | $18.34 | 37000 |
| 2022-03-30 | 47.47 | $18.20 | 73500 |
| 2022-03-29 | 45.53 | $18.06 | 116300 |
| 2022-03-28 | 48.45 | $18.30 | 43934 |
| 2022-03-25 | 50.10 | $18.43 | 20700 |
| 2022-03-24 | 46.92 | $18.19 | 25800 |
| 2022-03-23 | 47.64 | $18.25 | 48300 |
| 2022-03-22 | 46.60 | $18.17 | 27725 |
| 2022-03-21 | 48.19 | $18.31 | 37900 |
| 2022-03-18 | 45.94 | $18.13 | 183100 |
| 2022-03-17 | 48.27 | $18.34 | 61324 |
| 2022-03-16 | 52.21 | $18.67 | 332400 |
| 2022-03-15 | 60.46 | $19.25 | 89842 |
| 2022-03-14 | 62.90 | $19.40 | 161933 |
| 2022-03-11 | 58.67 | $19.00 | 62708 |
| 2022-03-10 | 55.93 | $18.77 | 360029 |
| 2022-03-09 | 55.07 | $18.70 | 133726 |
| 2022-03-08 | 62.35 | $19.14 | 264900 |
| 2022-03-07 | 64.19 | $19.24 | 86414 |
| 2022-03-04 | 58.64 | $18.76 | 42700 |
| 2022-03-03 | 53.19 | $18.38 | 30300 |
| 2022-03-02 | 46.89 | $18.02 | 49707 |
| 2022-03-01 | 46.31 | $17.99 | 130800 |
| 2022-02-28 | 44.02 | $17.87 | 160018 |
| 2022-02-25 | 46.21 | $18.01 | 58000 |
| 2022-02-24 | 50.09 | $18.24 | 503500 |
| 2022-02-23 | 55.91 | $18.54 | 72438 |
| 2022-02-22 | 56.53 | $18.57 | 84100 |
| 2022-02-18 | 53.58 | $18.39 | 48200 |
| 2022-02-17 | 52.03 | $18.30 | 109300 |
| 2022-02-16 | 47.20 | $18.04 | 29019 |
| 2022-02-15 | 48.27 | $18.10 | 17529 |
| 2022-02-14 | 52.59 | $18.33 | 29832 |
| 2022-02-11 | 52.24 | $18.31 | 83920 |
| 2022-02-10 | 46.98 | $18.03 | 34536 |
| 2022-02-09 | 47.16 | $18.04 | 82319 |
| 2022-02-08 | 51.36 | $18.27 | 69600 |
| 2022-02-07 | 55.67 | $18.48 | 224248 |
| 2022-02-04 | 56.75 | $18.53 | 73634 |
| 2022-02-03 | 60.30 | $18.69 | 75800 |
| 2022-02-02 | 58.12 | $18.55 | 39913 |
| 2022-02-01 | 55.47 | $18.39 | 191000 |
| 2022-01-31 | 63.05 | $18.71 | 307432 |
| 2022-01-28 | 69.22 | $18.93 | 109111 |
| 2022-01-27 | 68.96 | $18.91 | 201033 |
| 2022-01-26 | 67.24 | $18.78 | 123800 |
| 2022-01-25 | 70.68 | $18.90 | 143019 |
| 2022-01-24 | 71.85 | $18.94 | 228600 |
| 2022-01-21 | 72.99 | $18.98 | 332503 |
| 2022-01-20 | 69.79 | $18.70 | 123431 |
| 2022-01-19 | 70.08 | $18.71 | 551023 |
| 2022-01-18 | 69.01 | $18.62 | 150200 |
| 2022-01-14 | 65.35 | $18.34 | 90900 |
| 2022-01-13 | 62.81 | $18.17 | 158925 |
| 2022-01-12 | 60.04 | $18.00 | 57600 |
| 2022-01-11 | 60.55 | $18.02 | 54300 |
| 2022-01-10 | 66.09 | $18.23 | 101300 |
| 2022-01-07 | 65.37 | $18.18 | 37900 |
| 2022-01-06 | 64.07 | $18.09 | 217500 |
| 2022-01-05 | 62.74 | $18.00 | 47100 |
| 2022-01-04 | 56.85 | $17.65 | 76823 |
| 2022-01-03 | 55.91 | $17.60 | 22641 |
| 2021-12-31 | 60.44 | $17.78 | 10309 |
| 2021-12-30 | 60.44 | $17.78 | 45000 |
| 2021-12-29 | 61.44 | $17.82 | 52800 |
| 2021-12-28 | 58.68 | $17.65 | 34813 |
| 2021-12-27 | 57.84 | $17.60 | 125433 |
| 2021-12-23 | 56.84 | $17.54 | 179700 |
| 2021-12-22 | 57.93 | $17.59 | 166400 |
| 2021-12-21 | 59.22 | $17.65 | 24105 |
| 2021-12-20 | 70.46 | $18.10 | 271041 |
| 2021-12-17 | 67.89 | $17.90 | 40902 |
| 2021-12-16 | 69.91 | $17.97 | 43100 |
| 2021-12-15 | 66.22 | $17.70 | 38315 |
| 2021-12-14 | 64.21 | $17.57 | 47500 |
| 2021-12-13 | 62.76 | $17.48 | 42500 |
| 2021-12-10 | 57.46 | $17.19 | 15430 |
| 2021-12-09 | 54.72 | $17.06 | 14200 |
| 2021-12-08 | 52.00 | $16.94 | 18300 |
| 2021-12-07 | 56.86 | $17.12 | 48300 |
| 2021-12-06 | 65.58 | $17.39 | 67330 |
| 2021-12-03 | 70.13 | $17.51 | 135739 |
| 2021-12-02 | 65.81 | $17.28 | 193500 |
| 2021-12-01 | 65.61 | $17.27 | 212726 |
| 2021-11-30 | 62.16 | $17.11 | 50832 |
| 2021-11-29 | 57.33 | $16.92 | 44907 |
| 2021-11-26 | 58.07 | $16.94 | 7220 |
| 2021-11-24 | 49.74 | $16.67 | 12800 |
| 2021-11-23 | 53.89 | $16.78 | 13221 |
| 2021-11-22 | 51.81 | $16.72 | 35400 |
| 2021-11-19 | 49.65 | $16.66 | 13800 |
| 2021-11-18 | 45.81 | $16.56 | 16307 |
| 2021-11-17 | 43.34 | $16.50 | 61100 |
| 2021-11-16 | 42.93 | $16.49 | 23546 |
| 2021-11-15 | 42.53 | $16.48 | 20900 |
| 2021-11-12 | 44.29 | $16.54 | 9700 |
| 2021-11-11 | 40.81 | $16.45 | 11400 |
| 2021-11-10 | 41.08 | $16.46 | 19423 |
| 2021-11-09 | 38.77 | $16.40 | 15741 |
| 2021-11-08 | 30.09 | $16.20 | 47136 |
| 2021-11-05 | 30.71 | $16.23 | 37320 |
| 2021-11-04 | 38.82 | $16.55 | 23400 |
| 2021-11-03 | 35.80 | $16.49 | 35500 |
| 2021-11-02 | 37.26 | $16.54 | 55413 |
| 2021-11-01 | 40.38 | $16.64 | 26526 |
| 2021-10-29 | 45.86 | $16.79 | 17900 |
| 2021-10-28 | 43.93 | $16.75 | 436200 |
| 2021-10-27 | 41.97 | $16.71 | 108036 |
| 2021-10-26 | 41.97 | $16.71 | 11517 |
| 2021-10-25 | 44.06 | $16.77 | 22700 |
| 2021-10-22 | 43.61 | $16.76 | 12510 |
| 2021-10-21 | 44.28 | $16.78 | 14610 |
| 2021-10-20 | 41.29 | $16.71 | 28300 |
| 2021-10-19 | 41.29 | $16.71 | 53600 |
| 2021-10-18 | 37.86 | $16.63 | 32700 |
| 2021-10-15 | 38.66 | $16.66 | 16100 |
| 2021-10-14 | 41.16 | $16.75 | 12900 |
| 2021-10-13 | 42.32 | $16.79 | 19939 |
| 2021-10-12 | 42.89 | $16.81 | 18300 |
| 2021-10-11 | 43.73 | $16.84 | 15717 |
| 2021-10-08 | 43.38 | $16.83 | 7212 |
| 2021-10-07 | 44.71 | $16.88 | 8523 |
| 2021-10-06 | 47.18 | $16.97 | 13200 |
| 2021-10-05 | 47.45 | $16.98 | 513317 |
| 2021-10-04 | 46.86 | $16.96 | 52849 |
| 2021-10-01 | 44.79 | $16.89 | 25000 |
| 2021-09-30 | 48.37 | $17.03 | 14700 |
| 2021-09-29 | 47.23 | $16.99 | 25300 |
| 2021-09-28 | 43.67 | $16.87 | 25647 |
| 2021-09-27 | 38.77 | $16.72 | 60035 |
| 2021-09-24 | 41.27 | $16.83 | 21800 |
| 2021-09-23 | 45.59 | $17.00 | 153141 |
| 2021-09-22 | 47.53 | $17.07 | 118800 |
| 2021-09-21 | 51.73 | $17.21 | 89815 |
| 2021-09-20 | 51.15 | $17.19 | 34136 |
| 2021-09-17 | 48.16 | $17.09 | 14200 |
| 2021-09-16 | 47.86 | $17.08 | 4648 |
| 2021-09-15 | 50.37 | $17.17 | 9525 |
| 2021-09-14 | 50.94 | $17.19 | 8700 |
| 2021-09-13 | 50.94 | $17.19 | 23300 |
| 2021-09-10 | 52.26 | $17.24 | 27637 |
| 2021-09-09 | 50.55 | $17.17 | 23823 |
| 2021-09-08 | 54.24 | $17.31 | 14535 |
| 2021-09-07 | 50.03 | $17.14 | 17823 |
| 2021-09-03 | 52.18 | $17.22 | 19700 |
| 2021-09-02 | 49.88 | $17.13 | 19400 |
| 2021-09-01 | 49.37 | $17.11 | 8200 |
| 2021-08-31 | 48.87 | $17.09 | 33600 |
| 2021-08-30 | 48.87 | $17.09 | 15008 |
| 2021-08-27 | 44.45 | $16.91 | 47700 |
| 2021-08-26 | 49.67 | $17.14 | 15900 |
| 2021-08-25 | 46.56 | $17.02 | 41200 |
| 2021-08-24 | 49.98 | $17.16 | 16100 |
| 2021-08-23 | 54.92 | $17.34 | 38917 |
| 2021-08-20 | 62.40 | $17.57 | 38700 |
| 2021-08-19 | 63.47 | $17.60 | 28217 |
| 2021-08-18 | 58.76 | $17.39 | 16442 |
| 2021-08-17 | 58.52 | $17.38 | 63831 |
| 2021-08-16 | 54.18 | $17.21 | 34300 |
| 2021-08-13 | 49.12 | $17.04 | 45131 |
| 2021-08-12 | 46.13 | $16.95 | 163000 |
| 2021-08-11 | 47.61 | $17.00 | 67234 |
| 2021-08-10 | 48.80 | $17.04 | 9200 |
| 2021-08-09 | 49.09 | $17.05 | 29304 |
| 2021-08-06 | 49.93 | $17.08 | 18200 |
| 2021-08-05 | 54.72 | $17.24 | 46725 |
| 2021-08-04 | 56.33 | $17.29 | 18300 |
| 2021-08-03 | 55.07 | $17.24 | 35500 |
| 2021-08-02 | 55.99 | $17.27 | 31000 |
| 2021-07-30 | 55.04 | $17.23 | 16800 |
| 2021-07-29 | 53.38 | $17.16 | 12120 |
| 2021-07-28 | 54.76 | $17.21 | 34720 |
| 2021-07-27 | 54.31 | $17.19 | 19926 |
| 2021-07-26 | 55.35 | $17.23 | 32400 |
| 2021-07-23 | 55.86 | $17.25 | 12600 |
| 2021-07-22 | 56.10 | $17.26 | 46400 |
| 2021-07-21 | 54.39 | $17.17 | 44306 |
| 2021-07-20 | 60.06 | $17.40 | 7200 |
| 2021-07-19 | 68.30 | $17.68 | 71900 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-12.07
2026-07-16
Close Price
$11.88
Vol: 486573
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-54.91
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -12.07 | $11.88 | 486573 |
| 2026-07-15 | -38.79 | $11.57 | 233817 |
| 2026-07-14 | -30.17 | $11.67 | 452929 |
| 2026-07-13 | -13.79 | $11.86 | 301600 |
| 2026-07-10 | -33.62 | $11.63 | 321600 |
| 2026-07-09 | -37.93 | $11.58 | 921300 |
| 2026-07-08 | -15.52 | $11.84 | 789144 |
| 2026-07-07 | -21.43 | $11.74 | 520769 |
| 2026-07-06 | -47.06 | $11.49 | 654800 |
| 2026-07-02 | -39.50 | $11.58 | 858300 |
| 2026-07-01 | -59.66 | $11.34 | 831640 |
| 2026-06-30 | -75.63 | $11.15 | 1.0M |
| 2026-06-29 | -70.59 | $11.21 | 696438 |
| 2026-06-26 | -57.14 | $11.37 | 548500 |
| 2026-06-25 | -77.31 | $11.13 | 689812 |
| 2026-06-24 | -67.23 | $11.25 | 1.0M |
| 2026-06-23 | -66.94 | $11.26 | 819123 |
| 2026-06-22 | -95.68 | $10.92 | 375141 |
| 2026-06-18 | -96.58 | $10.96 | 524132 |
| 2026-06-17 | -85.16 | $11.29 | 453846 |
| 2026-06-16 | -91.76 | $11.27 | 968780 |
| 2026-06-15 | -98.81 | $11.17 | 600600 |
| 2026-06-12 | -94.37 | $11.49 | 638724 |
| 2026-06-11 | -93.66 | $11.50 | 849600 |
| 2026-06-10 | -60.56 | $11.97 | 816600 |
| 2026-06-09 | -80.99 | $11.68 | 870420 |
| 2026-06-08 | -81.30 | $11.70 | 710929 |
| 2026-06-05 | -61.87 | $11.97 | 1.2M |
| 2026-06-04 | -94.96 | $11.51 | 700966 |
| 2026-06-03 | -91.37 | $11.56 | 551000 |
| 2026-06-02 | -97.12 | $11.48 | 457100 |
| 2026-06-01 | -86.76 | $11.65 | 952200 |
| 2026-05-29 | -94.12 | $11.55 | 474718 |
| 2026-05-28 | -99.19 | $11.60 | 946000 |
| 2026-05-27 | -96.33 | $11.78 | 315449 |
| 2026-05-26 | -96.12 | $11.84 | 383900 |
| 2026-05-22 | -61.76 | $12.20 | 496461 |
| 2026-05-21 | -57.84 | $12.24 | 371349 |
| 2026-05-20 | -45.10 | $12.37 | 551900 |
| 2026-05-19 | -19.61 | $12.63 | 1.0M |
| 2026-05-18 | -33.66 | $12.48 | 695740 |
| 2026-05-15 | -64.36 | $12.17 | 784831 |
| 2026-05-14 | -82.18 | $11.99 | 360119 |
| 2026-05-13 | -81.82 | $12.01 | 585100 |
| 2026-05-12 | -81.58 | $12.02 | 708600 |
| 2026-05-11 | -95.42 | $11.87 | 415745 |
| 2026-05-08 | -86.18 | $12.02 | 674635 |
| 2026-05-07 | -76.36 | $12.20 | 404500 |
| 2026-05-06 | -100.00 | $11.84 | 747767 |
| 2026-05-05 | -95.89 | $12.21 | 1.4M |
| 2026-05-04 | -95.05 | $12.37 | 537202 |
| 2026-05-01 | -96.09 | $12.38 | 511600 |
| 2026-04-30 | -91.80 | $12.46 | 791303 |
| 2026-04-29 | -77.60 | $12.72 | 549540 |
| 2026-04-28 | -82.74 | $12.65 | 828255 |
| 2026-04-27 | -97.60 | $12.36 | 324847 |
| 2026-04-24 | -98.08 | $12.35 | 1.7M |
| 2026-04-23 | -91.75 | $12.50 | 678814 |
| 2026-04-22 | -99.01 | $12.39 | 4.3M |
| 2026-04-21 | -91.58 | $12.54 | 561300 |
| 2026-04-20 | -100.00 | $12.47 | 543400 |
| 2026-04-17 | -94.76 | $12.58 | 2.3M |
| 2026-04-16 | -93.90 | $12.85 | 526225 |
| 2026-04-15 | -98.13 | $12.82 | 2.1M |
| 2026-04-14 | -100.00 | $12.84 | 1.5M |
| 2026-04-13 | -96.15 | $13.14 | 778200 |
| 2026-04-10 | -95.83 | $13.27 | 782014 |
| 2026-04-09 | -81.82 | $13.52 | 492702 |
| 2026-04-08 | -79.09 | $13.55 | 962446 |
| 2026-04-07 | -58.14 | $13.92 | 338600 |
| 2026-04-06 | -64.10 | $13.98 | 593400 |
| 2026-04-02 | -64.10 | $13.98 | 644121 |
| 2026-04-01 | -78.63 | $13.81 | 906430 |
| 2026-03-31 | -65.81 | $13.96 | 800500 |
| 2026-03-30 | -32.48 | $14.35 | 555431 |
| 2026-03-27 | -57.27 | $14.06 | 1.6M |
| 2026-03-26 | -61.54 | $14.01 | 2.0M |
| 2026-03-25 | -88.03 | $13.70 | 1.1M |
| 2026-03-24 | -85.84 | $13.76 | 786528 |
| 2026-03-23 | -76.99 | $13.86 | 1.2M |
| 2026-03-20 | -51.33 | $14.15 | 906772 |
| 2026-03-19 | -69.91 | $13.94 | 1.7M |
| 2026-03-18 | -66.37 | $13.98 | 1.1M |
| 2026-03-17 | -56.64 | $14.09 | 735114 |
| 2026-03-16 | -45.13 | $14.22 | 1.2M |
| 2026-03-13 | -29.20 | $14.40 | 1.4M |
| 2026-03-12 | -32.74 | $14.36 | 1.3M |
| 2026-03-11 | -61.95 | $14.03 | 871817 |
| 2026-03-10 | -51.33 | $14.15 | 1.4M |
| 2026-03-09 | -37.17 | $14.31 | 1.8M |
| 2026-03-06 | -6.19 | $14.51 | 1.8M |
| 2026-03-05 | -46.96 | $14.21 | 954731 |
| 2026-03-04 | -54.78 | $14.12 | 1.3M |
| 2026-03-03 | -43.48 | $14.25 | 833100 |
| 2026-03-02 | -63.48 | $14.02 | 1.2M |
| 2026-02-27 | -58.26 | $14.08 | 684108 |
| 2026-02-26 | -82.61 | $13.80 | 741100 |
| 2026-02-25 | -99.12 | $13.62 | 425400 |
| 2026-02-24 | -90.20 | $13.83 | 476807 |
| 2026-02-23 | -71.57 | $14.02 | 1.1M |
| 2026-02-20 | -88.24 | $13.85 | 3.3M |
| 2026-02-19 | -81.90 | $13.89 | 292644 |
| 2026-02-18 | -80.00 | $13.91 | 424000 |
| 2026-02-17 | -71.43 | $14.00 | 1.4M |
| 2026-02-13 | -63.81 | $14.08 | 780414 |
| 2026-02-12 | -59.05 | $14.13 | 599100 |
| 2026-02-11 | -79.05 | $13.92 | 654443 |
| 2026-02-10 | -74.29 | $13.97 | 983333 |
| 2026-02-09 | -88.57 | $13.82 | 781424 |
| 2026-02-06 | -61.90 | $14.10 | 940600 |
| 2026-02-05 | -20.95 | $14.53 | 1.2M |
| 2026-02-04 | -22.83 | $14.41 | 522042 |
| 2026-02-03 | -23.81 | $14.14 | 871500 |
| 2026-02-02 | -31.75 | $14.09 | 563803 |
| 2026-01-30 | -18.84 | $14.22 | 1.5M |
| 2026-01-29 | -61.84 | $13.95 | 477500 |
| 2026-01-28 | -65.79 | $13.92 | 516336 |
| 2026-01-27 | -73.74 | $13.92 | 362700 |
| 2026-01-26 | -49.49 | $14.16 | 347900 |
| 2026-01-23 | -59.60 | $14.06 | 273100 |
| 2026-01-22 | -81.82 | $13.84 | 285341 |
| 2026-01-21 | -79.80 | $13.86 | 562700 |
| 2026-01-20 | -64.91 | $14.06 | 1.4M |
| 2026-01-16 | -88.89 | $13.80 | 562129 |
| 2026-01-15 | -80.88 | $13.92 | 474310 |
| 2026-01-14 | -74.26 | $14.01 | 362700 |
| 2026-01-13 | -88.97 | $13.81 | 210525 |
| 2026-01-12 | -80.88 | $13.92 | 586907 |
| 2026-01-09 | -85.29 | $13.86 | 423502 |
| 2026-01-08 | -76.47 | $13.98 | 354570 |
| 2026-01-07 | -94.85 | $13.73 | 604149 |
| 2026-01-06 | -100.00 | $13.66 | 1.3M |
| 2026-01-05 | -91.80 | $13.90 | 1.0M |
| 2026-01-02 | -97.00 | $14.05 | 776600 |
| 2025-12-31 | -67.02 | $14.39 | 581427 |
| 2025-12-30 | -71.28 | $14.35 | 457237 |
| 2025-12-29 | -46.81 | $14.58 | 1.6M |
| 2025-12-26 | -59.57 | $14.46 | 200500 |
| 2025-12-24 | -59.82 | $14.53 | 166506 |
| 2025-12-23 | -68.79 | $14.52 | 255100 |
| 2025-12-22 | -74.84 | $14.48 | 676000 |
| 2025-12-19 | -75.73 | $14.58 | 643100 |
| 2025-12-18 | -66.50 | $14.77 | 1.3M |
| 2025-12-17 | -54.85 | $15.01 | 531000 |
| 2025-12-16 | -73.30 | $14.63 | 316831 |
| 2025-12-15 | -71.36 | $14.67 | 377100 |
| 2025-12-12 | -75.24 | $14.59 | 531129 |
| 2025-12-11 | -97.57 | $14.13 | 2.1M |
| 2025-12-10 | -97.52 | $14.17 | 724005 |
| 2025-12-09 | -93.16 | $14.37 | 1.3M |
| 2025-12-08 | -97.14 | $14.44 | 2.6M |
| 2025-12-05 | -92.40 | $14.56 | 949824 |
| 2025-12-04 | -98.15 | $14.55 | 291916 |
| 2025-12-03 | -99.35 | $14.61 | 620700 |
| 2025-12-02 | -85.23 | $14.87 | 598600 |
| 2025-12-01 | -81.29 | $14.88 | 2.3M |
| 2025-11-28 | -81.29 | $14.88 | 584300 |
| 2025-11-26 | -80.00 | $14.90 | 759900 |
| 2025-11-25 | -59.04 | $15.16 | 612400 |
| 2025-11-24 | -51.81 | $15.28 | 1.2M |
| 2025-11-21 | -24.10 | $15.74 | 2.0M |
| 2025-11-20 | -6.34 | $15.81 | 1.3M |
| 2025-11-19 | -31.69 | $15.45 | 714000 |
| 2025-11-18 | -16.90 | $15.66 | 662000 |
| 2025-11-17 | -11.68 | $15.69 | 418415 |
| 2025-11-14 | -28.47 | $15.46 | 832221 |
| 2025-11-13 | -21.90 | $15.55 | 483449 |
| 2025-11-12 | -57.66 | $15.06 | 337730 |
| 2025-11-11 | -55.47 | $15.09 | 592107 |
| 2025-11-10 | -74.45 | $14.83 | 1.3M |
| 2025-11-07 | -47.45 | $15.20 | 970400 |
| 2025-11-06 | -64.10 | $15.04 | 457200 |
| 2025-11-05 | -73.08 | $14.90 | 500601 |
| 2025-11-04 | -57.05 | $15.15 | 1.1M |
| 2025-11-03 | -92.31 | $14.60 | 364500 |
| 2025-10-31 | -88.46 | $14.66 | 246311 |
| 2025-10-30 | -84.62 | $14.72 | 2.1M |
| 2025-10-29 | -94.23 | $14.57 | 638300 |
| 2025-10-28 | -100.00 | $14.80 | 912500 |
| 2025-10-27 | -99.19 | $14.81 | 2.5M |
| 2025-10-24 | -98.04 | $15.04 | 559845 |
| 2025-10-23 | -87.95 | $15.31 | 375800 |
| 2025-10-22 | -40.96 | $15.70 | 378421 |
| 2025-10-21 | -75.90 | $15.41 | 997800 |
| 2025-10-20 | -63.86 | $15.51 | 595300 |
| 2025-10-17 | -53.01 | $15.60 | 662110 |
| 2025-10-16 | -74.70 | $15.42 | 2.7M |
| 2025-10-15 | -91.89 | $15.36 | 165500 |
| 2025-10-14 | -66.22 | $15.55 | 224332 |
| 2025-10-13 | -70.27 | $15.52 | 279843 |
| 2025-10-10 | -10.81 | $15.96 | 545866 |
| 2025-10-09 | -78.38 | $15.46 | 344012 |
| 2025-10-08 | -86.42 | $15.41 | 270000 |
| 2025-10-07 | -61.73 | $15.61 | 392700 |
| 2025-10-06 | -72.63 | $15.56 | 739200 |
| 2025-10-03 | -63.16 | $15.65 | 391740 |
| 2025-10-02 | -66.02 | $15.65 | 350162 |
| 2025-10-01 | -65.05 | $15.66 | 582200 |
| 2025-09-30 | -46.55 | $15.92 | 265829 |
| 2025-09-29 | -63.57 | $15.77 | 248203 |
| 2025-09-26 | -60.47 | $15.81 | 525301 |
| 2025-09-25 | -66.67 | $15.73 | 301700 |
| 2025-09-24 | -65.12 | $15.75 | 265500 |
| 2025-09-23 | -88.37 | $15.45 | 554244 |
| 2025-09-22 | -98.46 | $15.39 | 373345 |
| 2025-09-19 | -92.22 | $15.55 | 359400 |
| 2025-09-18 | -98.26 | $15.49 | 2.4M |
| 2025-09-17 | -91.67 | $15.82 | 517716 |
| 2025-09-16 | -99.40 | $15.71 | 337100 |
| 2025-09-15 | -95.71 | $15.80 | 557250 |
| 2025-09-12 | -92.67 | $15.97 | 448600 |
| 2025-09-11 | -96.67 | $15.91 | 385516 |
| 2025-09-10 | -97.33 | $15.90 | 537828 |
| 2025-09-09 | -87.50 | $16.17 | 262600 |
| 2025-09-08 | -85.29 | $16.20 | 288500 |
| 2025-09-05 | -93.38 | $16.09 | 687738 |
| 2025-09-04 | -90.44 | $16.13 | 365200 |
| 2025-09-03 | -73.53 | $16.36 | 145232 |
| 2025-09-02 | -68.38 | $16.43 | 1.2M |
| 2025-08-29 | -72.79 | $16.37 | 617711 |
| 2025-08-28 | -100.00 | $16.00 | 655616 |
| 2025-08-27 | -90.18 | $16.35 | 240700 |
| 2025-08-26 | -91.30 | $16.31 | 305423 |
| 2025-08-25 | -73.91 | $16.51 | 323800 |
| 2025-08-22 | -71.30 | $16.54 | 1.2M |
| 2025-08-21 | -21.74 | $17.11 | 2.3M |
| 2025-08-20 | -21.74 | $17.11 | 715500 |
| 2025-08-19 | -17.44 | $16.92 | 1.7M |
| 2025-08-18 | -79.17 | $16.41 | 303400 |
| 2025-08-15 | -52.08 | $16.67 | 305709 |
| 2025-08-14 | -71.88 | $16.48 | 285000 |
| 2025-08-13 | -86.46 | $16.34 | 290207 |
| 2025-08-12 | -97.17 | $16.24 | 753840 |
| 2025-08-11 | -44.34 | $16.80 | 285114 |
| 2025-08-08 | -58.49 | $16.65 | 519822 |
| 2025-08-07 | -46.23 | $16.78 | 394933 |
| 2025-08-06 | -64.15 | $16.59 | 340458 |
| 2025-08-05 | -70.37 | $16.53 | 373300 |
| 2025-08-04 | -79.03 | $16.47 | 857900 |
| 2025-08-01 | -53.28 | $16.85 | 1.2M |
| 2025-07-31 | -81.02 | $16.47 | 550507 |
| 2025-07-30 | -86.31 | $16.44 | 200200 |
| 2025-07-29 | -89.25 | $16.43 | 649314 |
| 2025-07-28 | -97.11 | $16.41 | 544329 |
| 2025-07-25 | -98.10 | $16.54 | 275994 |
| 2025-07-24 | -83.54 | $16.77 | 248825 |
| 2025-07-23 | -93.04 | $16.62 | 528306 |
| 2025-07-22 | -76.44 | $16.96 | 316821 |
| 2025-07-21 | -92.89 | $16.66 | 388900 |
| 2025-07-18 | -91.94 | $16.68 | 1.3M |
| 2025-07-17 | -100.00 | $16.70 | 263533 |
| 2025-07-16 | -95.81 | $17.02 | 185300 |
| 2025-07-15 | -90.96 | $17.12 | 211055 |
| 2025-07-14 | -97.34 | $17.00 | 342606 |
| 2025-07-11 | -92.55 | $17.09 | 260001 |
| 2025-07-10 | -100.00 | $16.98 | 243845 |
| 2025-07-09 | -98.82 | $17.16 | 560878 |
| 2025-07-08 | -97.42 | $17.32 | 612649 |
| 2025-07-07 | -86.18 | $17.52 | 626737 |
| 2025-07-03 | -90.57 | $17.46 | 688521 |
| 2025-07-02 | -94.67 | $17.56 | 491200 |
| 2025-07-01 | -74.84 | $17.94 | 814507 |
| 2025-06-30 | -90.91 | $17.70 | 954900 |
| 2025-06-27 | -100.00 | $17.61 | 671200 |
| 2025-06-26 | -100.00 | $17.72 | 333400 |
| 2025-06-25 | -93.75 | $17.94 | 3.1M |
| 2025-06-24 | -100.00 | $18.00 | 590600 |
| 2025-06-23 | -85.33 | $18.31 | 467700 |
| 2025-06-20 | -85.33 | $18.31 | 286400 |
| 2025-06-18 | -98.54 | $18.24 | 480600 |
| 2025-06-17 | -80.45 | $18.52 | 331747 |
| 2025-06-16 | -87.22 | $18.43 | 403300 |
| 2025-06-13 | -57.14 | $18.83 | 803300 |
| 2025-06-12 | -75.94 | $18.58 | 209111 |
| 2025-06-11 | -95.49 | $18.32 | 436810 |
| 2025-06-10 | -86.51 | $18.50 | 978206 |
| 2025-06-09 | -87.30 | $18.49 | 994000 |
| 2025-06-06 | -94.35 | $18.57 | 330700 |
| 2025-06-05 | -77.08 | $18.83 | 469100 |
| 2025-06-04 | -85.99 | $18.72 | 291131 |
| 2025-06-03 | -78.98 | $18.83 | 543716 |
| 2025-06-02 | -67.52 | $19.01 | 603677 |
| 2025-05-30 | -52.23 | $19.25 | 289000 |
| 2025-05-29 | -67.70 | $19.02 | 556900 |
| 2025-05-28 | -65.45 | $19.16 | 194226 |
| 2025-05-27 | -70.16 | $19.07 | 710537 |
| 2025-05-23 | -55.50 | $19.35 | 345211 |
| 2025-05-22 | -54.97 | $19.36 | 3.3M |
| 2025-05-21 | -56.48 | $19.44 | 2.3M |
| 2025-05-20 | -68.06 | $19.19 | 866929 |
| 2025-05-19 | -76.77 | $19.09 | 476700 |
| 2025-05-16 | -81.48 | $19.00 | 420500 |
| 2025-05-15 | -83.33 | $18.95 | 1.4M |
| 2025-05-14 | -97.06 | $18.58 | 672955 |
| 2025-05-13 | -99.62 | $18.62 | 917400 |
| 2025-05-12 | -98.28 | $18.94 | 840400 |
| 2025-05-09 | -96.99 | $19.61 | 431613 |
| 2025-05-08 | -89.09 | $19.75 | 655375 |
| 2025-05-07 | -75.71 | $20.00 | 291900 |
| 2025-05-06 | -76.84 | $19.98 | 741500 |
| 2025-05-05 | -90.75 | $19.78 | 773600 |
| 2025-05-02 | -93.68 | $19.73 | 2.0M |
| 2025-05-01 | -90.38 | $19.94 | 3.7M |
| 2025-04-30 | -76.99 | $20.26 | 744443 |
| 2025-04-29 | -84.10 | $20.09 | 577912 |
| 2025-04-28 | -88.70 | $19.98 | 795536 |
| 2025-04-25 | -94.93 | $20.04 | 816700 |
| 2025-04-24 | -96.59 | $20.12 | 1.2M |
| 2025-04-23 | -59.06 | $20.60 | 2.2M |
| 2025-04-22 | -40.60 | $21.02 | 882210 |
| 2025-04-21 | -36.84 | $21.12 | 792744 |
| 2025-04-17 | -47.74 | $20.83 | 591405 |
| 2025-04-16 | -38.72 | $21.07 | 1.5M |
| 2025-04-15 | -46.99 | $20.85 | 582834 |
| 2025-04-14 | -42.11 | $20.98 | 573359 |
| 2025-04-11 | -42.86 | $20.96 | 1.8M |
| 2025-04-10 | -47.74 | $20.83 | 1.3M |
| 2025-04-09 | -76.69 | $20.06 | 2.0M |
| 2025-04-08 | -39.10 | $21.06 | 1.6M |
| 2025-04-07 | -49.25 | $20.79 | 2.1M |
| 2025-04-04 | -28.57 | $21.34 | 2.0M |
| 2025-04-03 | -1.94 | $21.46 | 2.5M |
| 2025-04-02 | -47.02 | $20.33 | 1.2M |
| 2025-04-01 | -21.43 | $20.76 | 847933 |
| 2025-03-31 | -16.67 | $20.84 | 939834 |
| 2025-03-28 | -26.97 | $20.64 | 598800 |
| 2025-03-27 | -42.93 | $20.33 | 618900 |
| 2025-03-26 | -48.18 | $20.06 | 511903 |
| 2025-03-25 | -71.43 | $19.52 | 800300 |
| 2025-03-24 | -72.00 | $19.50 | 1.1M |
| 2025-03-21 | -43.50 | $20.05 | 341200 |
| 2025-03-20 | -34.44 | $20.08 | 565729 |
| 2025-03-19 | -33.44 | $20.06 | 715214 |
| 2025-03-18 | -20.64 | $20.41 | 367602 |
| 2025-03-17 | -26.65 | $20.19 | 558221 |
| 2025-03-14 | -26.36 | $20.20 | 1.4M |
| 2025-03-13 | -16.62 | $20.54 | 2.4M |
| 2025-03-12 | -26.36 | $20.20 | 954100 |
| 2025-03-11 | -12.03 | $20.70 | 908800 |
| 2025-03-10 | -7.74 | $20.85 | 660121 |
| 2025-03-07 | -9.32 | $20.45 | 767700 |
| 2025-03-06 | -13.22 | $20.19 | 795500 |
| 2025-03-05 | -23.73 | $19.88 | 673000 |
| 2025-03-04 | -15.59 | $20.12 | 1.2M |
| 2025-03-03 | -7.47 | $19.86 | 929995 |
| 2025-02-28 | -6.44 | $19.52 | 571600 |
| 2025-02-27 | -9.39 | $19.27 | 453703 |
| 2025-02-26 | -25.28 | $18.96 | 668200 |
| 2025-02-25 | -5.06 | $19.32 | 983531 |
| 2025-02-24 | -13.99 | $18.86 | 367700 |
| 2025-02-21 | -23.02 | $18.56 | 642724 |
| 2025-02-20 | -46.83 | $18.26 | 603600 |
| 2025-02-19 | -78.57 | $17.86 | 178722 |
| 2025-02-18 | -82.54 | $17.81 | 667600 |
| 2025-02-14 | -79.37 | $17.85 | 239400 |
| 2025-02-13 | -65.87 | $18.02 | 257200 |
| 2025-02-12 | -53.97 | $18.17 | 406900 |
| 2025-02-11 | -43.65 | $18.30 | 164630 |
| 2025-02-10 | -71.43 | $17.95 | 950600 |
| 2025-02-07 | -42.86 | $18.31 | 250826 |
| 2025-02-06 | -57.94 | $18.12 | 158742 |
| 2025-02-05 | -41.27 | $18.33 | 751400 |
| 2025-02-04 | -37.30 | $18.38 | 316400 |
| 2025-02-03 | -27.78 | $18.50 | 338810 |
| 2025-01-31 | -57.14 | $18.13 | 648113 |
| 2025-01-30 | -60.32 | $18.09 | 299947 |
| 2025-01-29 | -40.48 | $18.34 | 416000 |
| 2025-01-28 | -46.15 | $18.43 | 2.7M |
| 2025-01-27 | -32.05 | $18.65 | 2.5M |
| 2025-01-24 | -87.82 | $17.78 | 1.7M |
| 2025-01-23 | -100.00 | $17.67 | 170708 |
| 2025-01-22 | -97.53 | $17.71 | 332831 |
| 2025-01-21 | -98.68 | $17.79 | 550506 |
| 2025-01-17 | -91.28 | $17.93 | 213536 |
| 2025-01-16 | -86.58 | $18.00 | 182900 |
| 2025-01-15 | -81.21 | $18.08 | 422045 |
| 2025-01-14 | -59.06 | $18.41 | 136500 |
| 2025-01-13 | -60.40 | $18.39 | 843119 |
| 2025-01-10 | -63.09 | $18.35 | 314100 |
| 2025-01-08 | -75.17 | $18.17 | 252510 |
| 2025-01-07 | -76.51 | $18.15 | 170227 |
| 2025-01-06 | -97.92 | $17.88 | 1.1M |
| 2025-01-03 | -91.67 | $18.30 | 298100 |
| 2025-01-02 | -90.72 | $18.41 | 711600 |
| 2024-12-31 | -83.51 | $18.48 | 334900 |
| 2024-12-30 | -79.17 | $18.53 | 268302 |
| 2024-12-27 | -17.71 | $19.12 | 753900 |
| 2024-12-26 | -45.83 | $18.85 | 243330 |
| 2024-12-24 | -42.71 | $18.88 | 178000 |
| 2024-12-23 | -32.29 | $18.98 | 224400 |
| 2024-12-20 | -22.92 | $19.07 | 1.5M |
| 2024-12-19 | -10.78 | $19.24 | 646314 |
| 2024-12-18 | -36.70 | $19.02 | 495747 |
| 2024-12-17 | -67.83 | $18.70 | 358148 |
| 2024-12-16 | -88.71 | $18.47 | 230812 |
| 2024-12-13 | -67.74 | $18.73 | 147300 |
| 2024-12-12 | -75.81 | $18.63 | 218000 |
| 2024-12-11 | -87.10 | $18.49 | 371766 |
| 2024-12-10 | -68.55 | $18.72 | 282301 |
| 2024-12-09 | -88.71 | $18.47 | 294600 |
| 2024-12-06 | -90.68 | $18.50 | 195605 |
| 2024-12-05 | -76.27 | $18.67 | 301000 |
| 2024-12-04 | -85.71 | $18.58 | 375400 |
| 2024-12-03 | -92.44 | $18.65 | 360000 |
| 2024-12-02 | -96.21 | $18.62 | 359900 |
| 2024-11-29 | -78.03 | $18.86 | 117137 |
| 2024-11-27 | -71.85 | $18.95 | 159447 |
| 2024-11-26 | -81.48 | $18.82 | 317828 |
| 2024-11-25 | -94.81 | $18.64 | 419843 |
| 2024-11-22 | -92.86 | $19.01 | 231834 |
| 2024-11-21 | -78.26 | $19.20 | 132500 |
| 2024-11-20 | -65.22 | $19.32 | 216400 |
| 2024-11-19 | -76.53 | $19.23 | 382037 |
| 2024-11-18 | -65.31 | $19.34 | 383300 |
| 2024-11-15 | -48.98 | $19.50 | 362800 |
| 2024-11-14 | -71.43 | $19.28 | 155500 |
| 2024-11-13 | -67.35 | $19.32 | 176419 |
| 2024-11-12 | -59.18 | $19.40 | 629700 |
| 2024-11-11 | -85.71 | $19.14 | 472700 |
| 2024-11-08 | -90.00 | $19.26 | 294915 |
| 2024-11-07 | -73.75 | $19.39 | 695648 |
| 2024-11-06 | -100.00 | $19.31 | 975100 |
| 2024-11-05 | -88.14 | $19.46 | 236100 |
| 2024-11-04 | -57.63 | $19.64 | 160109 |
| 2024-11-01 | -35.59 | $19.77 | 193500 |
| 2024-10-31 | -23.73 | $19.84 | 373147 |
| 2024-10-30 | -68.85 | $19.58 | 203900 |
| 2024-10-29 | -71.01 | $19.59 | 374809 |
| 2024-10-28 | -98.55 | $19.40 | 385229 |
| 2024-10-25 | -55.22 | $19.71 | 227534 |
| 2024-10-24 | -53.73 | $19.72 | 443548 |
| 2024-10-23 | -23.88 | $19.92 | 285142 |
| 2024-10-22 | -55.22 | $19.71 | 139600 |
| 2024-10-21 | -59.70 | $19.68 | 207200 |
| 2024-10-18 | -88.06 | $19.49 | 115800 |
| 2024-10-17 | -71.64 | $19.60 | 137048 |
| 2024-10-16 | -100.00 | $19.45 | 122602 |
| 2024-10-15 | -80.00 | $19.59 | 297809 |
| 2024-10-14 | -80.82 | $19.59 | 304000 |
| 2024-10-11 | -94.05 | $19.50 | 393700 |
| 2024-10-10 | -79.00 | $19.66 | 116825 |
| 2024-10-09 | -68.93 | $19.77 | 519200 |
| 2024-10-08 | -85.40 | $19.65 | 328000 |
| 2024-10-07 | -87.82 | $19.64 | 419529 |
| 2024-10-04 | -71.79 | $19.89 | 365673 |
| 2024-10-03 | -67.95 | $19.95 | 395900 |
| 2024-10-02 | -74.36 | $19.85 | 631349 |
| 2024-10-01 | -67.31 | $19.96 | 778200 |
| 2024-09-30 | -90.38 | $19.60 | 706318 |
| 2024-09-27 | -93.59 | $19.55 | 170600 |
| 2024-09-26 | -90.38 | $19.60 | 872800 |
| 2024-09-25 | -82.47 | $19.74 | 668200 |
| 2024-09-24 | -89.61 | $19.63 | 1.6M |
| 2024-09-23 | -89.61 | $19.63 | 1.1M |
| 2024-09-20 | -94.16 | $19.56 | 228300 |
| 2024-09-19 | -96.75 | $19.52 | 1.2M |
| 2024-09-18 | -76.76 | $19.92 | 731716 |
| 2024-09-17 | -73.19 | $20.00 | 787913 |
| 2024-09-16 | -58.70 | $20.20 | 1.0M |
| 2024-09-13 | -54.35 | $20.26 | 1.4M |
| 2024-09-12 | -44.93 | $20.39 | 864800 |
| 2024-09-11 | -39.86 | $20.46 | 915000 |
| 2024-09-10 | -13.77 | $20.82 | 957109 |
| 2024-09-09 | 0.00 | $20.89 | 2.0M |
| 2024-09-06 | -13.82 | $20.69 | 773100 |
| 2024-09-05 | -14.29 | $20.65 | 2.4M |
| 2024-09-04 | -27.69 | $20.57 | 222821 |
| 2024-09-03 | -29.23 | $20.55 | 829633 |
| 2024-08-30 | -67.07 | $20.18 | 212100 |
| 2024-08-29 | -72.46 | $20.09 | 1.9M |
| 2024-08-28 | -55.28 | $20.20 | 261800 |
| 2024-08-27 | -64.42 | $19.96 | 229204 |
| 2024-08-26 | -70.19 | $19.84 | 398017 |
| 2024-08-23 | -73.58 | $19.74 | 385800 |
| 2024-08-22 | -55.66 | $20.12 | 539707 |
| 2024-08-21 | -52.83 | $20.18 | 171635 |
| 2024-08-20 | -59.53 | $20.02 | 252634 |
| 2024-08-19 | -56.03 | $20.00 | 255306 |
| 2024-08-16 | -49.14 | $20.16 | 309400 |
| 2024-08-15 | -52.59 | $20.08 | 1.1M |
| 2024-08-14 | -33.62 | $20.52 | 581937 |
| 2024-08-13 | -38.82 | $20.31 | 550109 |
| 2024-08-12 | -28.57 | $20.56 | 533600 |
| 2024-08-09 | -26.25 | $20.62 | 332226 |
| 2024-08-08 | -25.48 | $20.64 | 2.6M |
| 2024-08-07 | -14.67 | $20.92 | 342046 |
| 2024-08-06 | -25.10 | $20.65 | 481001 |
| 2024-08-05 | -26.64 | $20.61 | 681300 |
| 2024-08-02 | -8.76 | $20.48 | 721400 |
| 2024-08-01 | -5.56 | $19.90 | 480600 |
| 2024-07-31 | -38.32 | $19.37 | 572000 |
| 2024-07-30 | -16.96 | $19.64 | 128100 |
| 2024-07-29 | -34.82 | $19.44 | 125600 |
| 2024-07-26 | -38.39 | $19.40 | 346200 |
| 2024-07-25 | -37.50 | $19.41 | 184801 |
| 2024-07-24 | -28.21 | $19.55 | 253548 |
| 2024-07-23 | -66.67 | $19.10 | 378201 |
| 2024-07-22 | -62.39 | $19.15 | 225049 |
| 2024-07-19 | -40.17 | $19.41 | 122200 |
| 2024-07-18 | -50.43 | $19.29 | 262800 |
| 2024-07-17 | -58.97 | $19.19 | 348344 |
| 2024-07-16 | -97.44 | $18.74 | 150921 |
| 2024-07-15 | -92.45 | $18.90 | 205800 |
| 2024-07-12 | -93.40 | $18.89 | 135100 |
| 2024-07-11 | -73.04 | $19.04 | 226436 |
| 2024-07-10 | -40.87 | $19.41 | 264500 |
| 2024-07-09 | -40.87 | $19.41 | 176411 |
| 2024-07-08 | -41.74 | $19.40 | 202600 |
| 2024-07-05 | -39.13 | $19.43 | 176600 |
| 2024-07-03 | -26.96 | $19.57 | 568000 |
| 2024-07-02 | -17.39 | $19.68 | 148502 |
| 2024-07-01 | -12.17 | $19.74 | 134303 |
| 2024-06-28 | -22.61 | $19.62 | 328432 |
| 2024-06-27 | -26.09 | $19.58 | 206709 |
| 2024-06-26 | -17.39 | $19.68 | 151600 |
| 2024-06-25 | -9.01 | $19.74 | 129700 |
| 2024-06-24 | -3.92 | $19.71 | 348235 |
| 2024-06-21 | -4.90 | $19.70 | 442800 |
| 2024-06-20 | -2.33 | $19.57 | 698700 |
| 2024-06-18 | -20.25 | $19.36 | 636300 |
| 2024-06-17 | -20.00 | $19.35 | 682004 |
| 2024-06-14 | -30.59 | $19.26 | 671927 |
| 2024-06-13 | -46.15 | $19.04 | 402900 |
| 2024-06-12 | -40.52 | $19.05 | 452300 |
| 2024-06-11 | -23.28 | $19.25 | 213925 |
| 2024-06-10 | -17.24 | $19.32 | 143523 |
| 2024-06-07 | -18.10 | $19.31 | 219500 |
| 2024-06-06 | -35.34 | $19.11 | 153748 |
| 2024-06-05 | -25.86 | $19.22 | 241700 |
| 2024-06-04 | -14.66 | $19.35 | 426700 |
| 2024-06-03 | -19.05 | $19.21 | 265200 |
| 2024-05-31 | -9.90 | $19.27 | 195006 |
| 2024-05-30 | -7.69 | $19.20 | 122000 |
| 2024-05-29 | -19.78 | $19.09 | 186400 |
| 2024-05-28 | -21.98 | $19.07 | 258442 |
| 2024-05-24 | -10.99 | $19.17 | 215800 |
| 2024-05-23 | -14.61 | $19.12 | 95748 |
| 2024-05-22 | -28.05 | $18.95 | 80200 |
| 2024-05-21 | -28.05 | $18.95 | 145300 |
| 2024-05-20 | -62.50 | $18.72 | 296413 |
| 2024-05-17 | -53.13 | $18.81 | 147000 |
| 2024-05-16 | -57.29 | $18.77 | 1.9M |
| 2024-05-15 | -79.17 | $18.56 | 275500 |
| 2024-05-14 | -65.63 | $18.69 | 219238 |
| 2024-05-13 | -44.79 | $18.89 | 113800 |
| 2024-05-10 | -27.84 | $19.05 | 200645 |
| 2024-05-09 | -39.29 | $18.88 | 136600 |
| 2024-05-08 | -26.67 | $19.00 | 249645 |
| 2024-05-07 | -43.44 | $18.79 | 67814 |
| 2024-05-06 | -54.96 | $18.60 | 196420 |
| 2024-05-03 | -41.22 | $18.78 | 196200 |
| 2024-05-02 | -38.17 | $18.82 | 199504 |
| 2024-05-01 | -19.08 | $19.07 | 439811 |
| 2024-04-30 | -22.90 | $19.02 | 204212 |
| 2024-04-29 | -41.22 | $18.78 | 149147 |
| 2024-04-26 | -39.44 | $18.76 | 184600 |
| 2024-04-25 | -20.42 | $19.03 | 261700 |
| 2024-04-24 | -27.46 | $18.93 | 164600 |
| 2024-04-23 | -24.14 | $18.97 | 183722 |
| 2024-04-22 | -11.81 | $19.14 | 476500 |
| 2024-04-19 | -3.47 | $19.26 | 173100 |
| 2024-04-18 | 0.00 | $19.13 | 2.0M |
| 2024-04-17 | -6.56 | $19.01 | 180200 |
| 2024-04-16 | -16.39 | $18.89 | 160139 |
| 2024-04-15 | -3.26 | $18.76 | 360805 |
| 2024-04-12 | -44.57 | $18.38 | 131115 |
| 2024-04-11 | -72.83 | $18.12 | 212700 |
| 2024-04-10 | -56.52 | $18.27 | 273105 |
| 2024-04-09 | -82.61 | $18.03 | 302000 |
| 2024-04-08 | -59.78 | $18.24 | 247100 |
| 2024-04-05 | -25.00 | $18.54 | 498646 |
| 2024-04-04 | -42.00 | $18.37 | 292400 |
| 2024-04-03 | -49.00 | $18.30 | 1.5M |
| 2024-04-02 | -43.00 | $18.36 | 266021 |
| 2024-04-01 | -58.00 | $18.21 | 237826 |
| 2024-03-28 | -77.00 | $18.02 | 300900 |
| 2024-03-27 | -67.00 | $18.12 | 84623 |
| 2024-03-26 | -67.00 | $18.12 | 97900 |
| 2024-03-25 | -71.00 | $18.08 | 252600 |
| 2024-03-22 | -68.00 | $18.11 | 121900 |
| 2024-03-21 | -80.00 | $17.99 | 847449 |
| 2024-03-20 | -58.00 | $18.21 | 257700 |
| 2024-03-19 | -17.00 | $18.62 | 283742 |
| 2024-03-18 | -18.18 | $18.51 | 107900 |
| 2024-03-15 | -9.09 | $18.59 | 210318 |
| 2024-03-14 | -22.47 | $18.47 | 175505 |
| 2024-03-13 | -50.56 | $18.22 | 109300 |
| 2024-03-12 | -50.56 | $18.22 | 107600 |
| 2024-03-11 | -57.30 | $18.16 | 165000 |
| 2024-03-08 | -76.40 | $17.99 | 93039 |
| 2024-03-07 | -71.91 | $18.03 | 198300 |
| 2024-03-06 | -52.81 | $18.20 | 165800 |
| 2024-03-05 | -47.19 | $18.25 | 105374 |
| 2024-03-04 | -66.30 | $18.09 | 303807 |
| 2024-03-01 | -79.38 | $17.98 | 370229 |
| 2024-02-29 | -61.86 | $18.15 | 279900 |
| 2024-02-28 | -46.39 | $18.30 | 207501 |
| 2024-02-27 | -62.89 | $18.14 | 353037 |
| 2024-02-26 | -27.00 | $18.48 | 205963 |
| 2024-02-23 | -17.00 | $18.58 | 169144 |
| 2024-02-22 | -27.00 | $18.48 | 204045 |
| 2024-02-21 | -29.00 | $18.46 | 130600 |
| 2024-02-20 | -47.00 | $18.28 | 140712 |
| 2024-02-16 | -67.00 | $18.08 | 142300 |
| 2024-02-15 | -90.00 | $17.85 | 180400 |
| 2024-02-14 | -72.00 | $18.03 | 117200 |
| 2024-02-13 | -33.00 | $18.42 | 255400 |
| 2024-02-12 | -87.00 | $17.88 | 162348 |
| 2024-02-09 | -54.72 | $18.17 | 108500 |
| 2024-02-08 | -47.46 | $18.19 | 65800 |
| 2024-02-07 | -31.71 | $18.36 | 241500 |
| 2024-02-06 | -27.69 | $18.39 | 98638 |
| 2024-02-05 | -14.60 | $18.55 | 317926 |
| 2024-02-02 | -24.09 | $18.42 | 204400 |
| 2024-02-01 | -14.06 | $18.48 | 337200 |
| 2024-01-31 | -24.22 | $18.35 | 123400 |
| 2024-01-30 | -37.74 | $18.06 | 92600 |
| 2024-01-29 | -43.22 | $17.80 | 164602 |
| 2024-01-26 | -27.32 | $18.10 | 44600 |
| 2024-01-25 | -27.05 | $18.10 | 94300 |
| 2024-01-24 | -22.71 | $18.19 | 341400 |
| 2024-01-23 | -27.54 | $18.09 | 98200 |
| 2024-01-22 | -29.47 | $18.05 | 140700 |
| 2024-01-19 | -22.71 | $18.19 | 417000 |
| 2024-01-18 | -16.91 | $18.31 | 510800 |
| 2024-01-17 | -12.08 | $18.41 | 527046 |
| 2024-01-16 | -8.65 | $18.28 | 173900 |
| 2024-01-12 | -31.07 | $18.01 | 219947 |
| 2024-01-11 | -63.46 | $17.73 | 104138 |
| 2024-01-10 | -66.35 | $17.64 | 200930 |
| 2024-01-09 | -67.31 | $17.61 | 250600 |
| 2024-01-08 | -72.12 | $17.46 | 180000 |
| 2024-01-05 | -64.10 | $17.71 | 193800 |
| 2024-01-04 | -62.03 | $17.79 | 519300 |
| 2024-01-03 | -58.54 | $17.90 | 448802 |
| 2024-01-02 | -78.48 | $17.27 | 444400 |
| 2023-12-29 | -90.30 | $16.95 | 502627 |
| 2023-12-28 | -98.38 | $16.65 | 237918 |
| 2023-12-27 | -96.77 | $16.71 | 245700 |
| 2023-12-26 | -97.78 | $17.75 | 155647 |
| 2023-12-22 | -95.99 | $17.83 | 682500 |
| 2023-12-21 | -95.65 | $17.84 | 176025 |
| 2023-12-20 | -86.23 | $18.10 | 266300 |
| 2023-12-19 | -94.20 | $17.90 | 408800 |
| 2023-12-18 | -82.97 | $18.21 | 225900 |
| 2023-12-15 | -89.57 | $18.03 | 367700 |
| 2023-12-14 | -96.98 | $18.01 | 713900 |
| 2023-12-13 | -100.00 | $18.91 | 318819 |
| 2023-12-12 | -79.56 | $19.55 | 150200 |
| 2023-12-11 | -89.12 | $19.39 | 201100 |
| 2023-12-08 | -91.96 | $19.34 | 309635 |
| 2023-12-07 | -89.89 | $19.48 | 386300 |
| 2023-12-06 | -82.45 | $19.62 | 1.4M |
| 2023-12-05 | -87.08 | $19.62 | 760700 |
| 2023-12-04 | -95.51 | $19.47 | 1.1M |
| 2023-12-01 | -98.14 | $19.59 | 531723 |
| 2023-11-30 | -78.23 | $20.07 | 981720 |
| 2023-11-29 | -90.00 | $19.95 | 439147 |
| 2023-11-28 | -100.00 | $20.10 | 437600 |
| 2023-11-27 | -85.83 | $20.36 | 164400 |
| 2023-11-24 | -82.50 | $20.40 | 58800 |
| 2023-11-22 | -82.50 | $20.40 | 364200 |
| 2023-11-21 | -79.17 | $20.44 | 188422 |
| 2023-11-20 | -97.50 | $20.22 | 232913 |
| 2023-11-17 | -86.96 | $20.39 | 181400 |
| 2023-11-16 | -79.13 | $20.48 | 419742 |
| 2023-11-15 | -89.57 | $20.36 | 906800 |
| 2023-11-14 | -75.96 | $20.60 | 1.0M |
| 2023-11-13 | -31.90 | $21.02 | 147600 |
| 2023-11-10 | -32.76 | $21.01 | 496532 |
| 2023-11-09 | -31.45 | $21.00 | 863928 |
| 2023-11-08 | -36.91 | $20.84 | 230217 |
| 2023-11-07 | -36.91 | $20.84 | 499926 |
| 2023-11-06 | -30.20 | $20.94 | 207300 |
| 2023-11-03 | -43.62 | $20.74 | 370700 |
| 2023-11-02 | -32.89 | $20.90 | 712600 |
| 2023-11-01 | -8.05 | $21.27 | 557100 |
| 2023-10-31 | -8.46 | $21.09 | 200300 |
| 2023-10-30 | -10.00 | $21.07 | 450900 |
| 2023-10-27 | -8.07 | $21.07 | 140545 |
| 2023-10-26 | -8.07 | $21.07 | 597704 |
| 2023-10-25 | 0.00 | $21.00 | 247600 |
| 2023-10-24 | -23.85 | $20.58 | 219324 |
| 2023-10-23 | -16.15 | $20.68 | 236744 |
| 2023-10-20 | -6.45 | $20.75 | 560700 |
| 2023-10-19 | -0.94 | $20.64 | 376600 |
| 2023-10-18 | -3.96 | $20.56 | 287900 |
| 2023-10-17 | -26.55 | $20.28 | 115912 |
| 2023-10-16 | -21.24 | $20.34 | 268800 |
| 2023-10-13 | -3.23 | $20.46 | 649500 |
| 2023-10-12 | -17.60 | $20.18 | 197917 |
| 2023-10-11 | -21.48 | $20.08 | 1.3M |
| 2023-10-10 | -24.83 | $20.03 | 318600 |
| 2023-10-09 | -13.91 | $20.19 | 290847 |
| 2023-10-06 | -15.57 | $20.14 | 293901 |
| 2023-10-05 | -1.88 | $20.30 | 214614 |
| 2023-10-04 | -10.46 | $20.10 | 246300 |
| 2023-10-03 | -0.63 | $20.22 | 291912 |
| 2023-10-02 | -20.65 | $19.86 | 224934 |
| 2023-09-29 | -20.65 | $19.86 | 248516 |
| 2023-09-28 | -14.84 | $19.95 | 152800 |
| 2023-09-27 | -14.84 | $19.95 | 166514 |
| 2023-09-26 | -1.29 | $20.16 | 239400 |
| 2023-09-25 | -3.31 | $20.09 | 153300 |
| 2023-09-22 | -5.41 | $20.03 | 228800 |
| 2023-09-21 | 0.00 | $20.04 | 155400 |
| 2023-09-20 | 0.00 | $19.79 | 79800 |
| 2023-09-19 | -3.96 | $19.60 | 139200 |
| 2023-09-18 | -21.78 | $19.42 | 57534 |
| 2023-09-15 | -46.85 | $19.22 | 151700 |
| 2023-09-14 | -46.85 | $19.22 | 108425 |
| 2023-09-13 | -54.05 | $19.14 | 74931 |
| 2023-09-12 | -62.16 | $19.05 | 166508 |
| 2023-09-11 | -71.17 | $18.95 | 123400 |
| 2023-09-08 | -66.67 | $19.00 | 222500 |
| 2023-09-07 | -76.58 | $18.89 | 208400 |
| 2023-09-06 | -90.99 | $18.73 | 140000 |
| 2023-09-05 | -92.66 | $18.73 | 138500 |
| 2023-09-01 | -86.73 | $18.76 | 2.5M |
| 2023-08-31 | -65.73 | $18.80 | 124521 |
| 2023-08-30 | -55.94 | $18.94 | 188631 |
| 2023-08-29 | -45.45 | $19.04 | 633900 |
| 2023-08-28 | -18.38 | $19.40 | 235136 |
| 2023-08-25 | -13.40 | $19.48 | 776616 |
| 2023-08-24 | -12.89 | $19.49 | 150400 |
| 2023-08-23 | -20.10 | $19.35 | 231920 |
| 2023-08-22 | -10.31 | $19.54 | 181043 |
| 2023-08-21 | -15.98 | $19.43 | 112100 |
| 2023-08-18 | -11.86 | $19.51 | 173401 |
| 2023-08-17 | -5.03 | $19.50 | 709133 |
| 2023-08-16 | -3.21 | $19.31 | 1.0M |
| 2023-08-15 | -6.25 | $19.20 | 70600 |
| 2023-08-14 | -14.38 | $19.07 | 164100 |
| 2023-08-11 | -5.00 | $19.22 | 466106 |
| 2023-08-10 | -7.09 | $19.01 | 188300 |
| 2023-08-09 | -0.74 | $19.05 | 184817 |
| 2023-08-08 | -16.03 | $18.80 | 259304 |
| 2023-08-07 | -12.61 | $18.67 | 57108 |
| 2023-08-04 | -27.64 | $18.59 | 94822 |
| 2023-08-03 | -40.82 | $18.57 | 299600 |
| 2023-08-02 | -42.95 | $18.55 | 353800 |
| 2023-08-01 | -85.23 | $17.92 | 677836 |
| 2023-07-31 | -90.60 | $17.84 | 574700 |
| 2023-07-28 | -75.17 | $18.07 | 155400 |
| 2023-07-27 | -48.99 | $18.46 | 192700 |
| 2023-07-26 | -57.72 | $18.33 | 160100 |
| 2023-07-25 | -58.97 | $18.34 | 114438 |
| 2023-07-24 | -60.00 | $18.40 | 121726 |
| 2023-07-21 | -61.80 | $18.38 | 108523 |
| 2023-07-20 | -65.17 | $18.32 | 252900 |
| 2023-07-19 | -92.13 | $17.84 | 98007 |
| 2023-07-18 | -95.81 | $17.88 | 129400 |
| 2023-07-17 | -86.83 | $18.03 | 364716 |
| 2023-07-14 | -79.64 | $18.15 | 233815 |
| 2023-07-13 | -99.38 | $17.89 | 294000 |
| 2023-07-12 | -99.26 | $18.13 | 418000 |
| 2023-07-11 | -92.25 | $18.31 | 380900 |
| 2023-07-10 | -98.02 | $18.52 | 110100 |
| 2023-07-07 | -69.79 | $18.88 | 379722 |
| 2023-07-06 | -60.42 | $18.97 | 401000 |
| 2023-07-05 | -87.40 | $18.74 | 113320 |
| 2023-07-03 | -89.92 | $18.71 | 214600 |
| 2023-06-30 | -85.71 | $18.76 | 2.2M |
| 2023-06-29 | -80.00 | $18.85 | 178548 |
| 2023-06-28 | -93.33 | $18.68 | 228204 |
| 2023-06-27 | -95.45 | $18.92 | 1.5M |
| 2023-06-26 | -66.10 | $19.30 | 1.1M |
| 2023-06-23 | -70.08 | $19.28 | 414000 |
| 2023-06-22 | -70.42 | $19.32 | 209617 |
| 2023-06-21 | -70.42 | $19.32 | 246515 |
| 2023-06-20 | -85.92 | $19.10 | 378941 |
| 2023-06-16 | -86.00 | $19.11 | 168000 |
| 2023-06-15 | -93.75 | $19.00 | 270507 |
| 2023-06-14 | -97.16 | $18.97 | 233423 |
| 2023-06-13 | -93.14 | $19.11 | 520600 |
| 2023-06-12 | -86.55 | $19.28 | 671700 |
| 2023-06-09 | -76.80 | $19.47 | 154200 |
| 2023-06-08 | -80.66 | $19.40 | 231601 |
| 2023-06-07 | -81.22 | $19.39 | 434700 |
| 2023-06-06 | -92.35 | $19.30 | 475900 |
| 2023-06-05 | -96.05 | $19.51 | 483403 |
| 2023-06-02 | -94.51 | $19.54 | 288500 |
| 2023-06-01 | -94.27 | $19.66 | 575941 |
| 2023-05-31 | -85.26 | $19.81 | 234742 |
| 2023-05-30 | -89.51 | $19.75 | 279100 |
| 2023-05-26 | -93.28 | $19.95 | 159000 |
| 2023-05-25 | -81.06 | $20.13 | 164125 |
| 2023-05-24 | -80.77 | $20.15 | 498443 |
| 2023-05-23 | -83.85 | $20.11 | 295383 |
| 2023-05-22 | -91.45 | $20.13 | 163300 |
| 2023-05-19 | -84.00 | $20.36 | 197633 |
| 2023-05-18 | -100.00 | $20.20 | 725700 |
| 2023-05-17 | -87.65 | $20.49 | 274800 |
| 2023-05-16 | -80.88 | $20.65 | 293105 |
| 2023-05-15 | -86.36 | $20.63 | 279749 |
| 2023-05-12 | -62.50 | $20.80 | 336329 |
| 2023-05-11 | -93.75 | $20.60 | 584230 |
| 2023-05-10 | -67.19 | $20.77 | 524120 |
| 2023-05-09 | -55.07 | $20.82 | 258700 |
| 2023-05-08 | -63.77 | $20.76 | 312930 |
| 2023-05-05 | -40.58 | $20.92 | 804200 |
| 2023-05-04 | -11.59 | $21.12 | 410241 |
| 2023-05-03 | -8.70 | $21.14 | 205241 |
| 2023-05-02 | -9.21 | $21.13 | 226143 |
| 2023-05-01 | -13.58 | $21.08 | 500500 |
| 2023-04-28 | -27.59 | $20.95 | 97400 |
| 2023-04-27 | -12.79 | $21.07 | 329800 |
| 2023-04-26 | -15.12 | $21.05 | 144406 |
| 2023-04-25 | -13.95 | $21.06 | 422304 |
| 2023-04-24 | -45.35 | $20.79 | 217900 |
| 2023-04-21 | -53.49 | $20.72 | 230520 |
| 2023-04-20 | -42.57 | $20.75 | 249100 |
| 2023-04-19 | -52.48 | $20.65 | 279300 |
| 2023-04-18 | -47.52 | $20.70 | 563106 |
| 2023-04-17 | -37.62 | $20.80 | 62400 |
| 2023-04-14 | -32.67 | $20.85 | 199839 |
| 2023-04-13 | -34.65 | $20.83 | 76244 |
| 2023-04-12 | -35.64 | $20.82 | 128900 |
| 2023-04-11 | -41.88 | $20.69 | 197911 |
| 2023-04-10 | -29.06 | $20.84 | 280845 |
| 2023-04-06 | -14.93 | $20.98 | 568139 |
| 2023-04-05 | -6.06 | $20.97 | 727040 |
| 2023-04-04 | -17.48 | $20.60 | 361200 |
| 2023-04-03 | -22.88 | $20.50 | 233738 |
| 2023-03-31 | -26.32 | $20.40 | 641800 |
| 2023-03-30 | -15.79 | $20.58 | 300030 |
| 2023-03-29 | -11.11 | $20.66 | 188709 |
| 2023-03-28 | -1.75 | $20.82 | 348813 |
| 2023-03-27 | -9.52 | $20.66 | 815116 |
| 2023-03-24 | -7.36 | $20.65 | 290131 |
| 2023-03-23 | -17.18 | $20.49 | 602700 |
| 2023-03-22 | -12.88 | $20.56 | 675208 |
| 2023-03-21 | -29.45 | $20.29 | 318518 |
| 2023-03-20 | -2.45 | $20.73 | 236830 |
| 2023-03-17 | -14.19 | $20.47 | 226300 |
| 2023-03-16 | -20.37 | $20.36 | 693600 |
| 2023-03-15 | -14.72 | $20.45 | 299800 |
| 2023-03-14 | -19.63 | $20.37 | 413108 |
| 2023-03-13 | -22.70 | $20.32 | 1.2M |
| 2023-03-10 | -10.20 | $20.38 | 1.1M |
| 2023-03-09 | -22.22 | $19.83 | 580100 |
| 2023-03-08 | -53.54 | $19.52 | 208200 |
| 2023-03-07 | -51.52 | $19.54 | 113834 |
| 2023-03-06 | -61.62 | $19.44 | 117525 |
| 2023-03-03 | -69.81 | $19.31 | 723944 |
| 2023-03-02 | -30.58 | $19.68 | 574446 |
| 2023-03-01 | -24.79 | $19.75 | 275533 |
| 2023-02-28 | -24.79 | $19.75 | 530200 |
| 2023-02-27 | -14.88 | $19.87 | 309600 |
| 2023-02-24 | -1.65 | $20.03 | 341702 |
| 2023-02-23 | -25.58 | $19.80 | 508000 |
| 2023-02-22 | -32.47 | $19.88 | 371200 |
| 2023-02-21 | -26.62 | $19.97 | 569500 |
| 2023-02-17 | -39.61 | $19.77 | 725621 |
| 2023-02-16 | -70.19 | $19.32 | 823417 |
| 2023-02-15 | -86.44 | $19.08 | 279639 |
| 2023-02-14 | -64.97 | $19.46 | 197100 |
| 2023-02-13 | -50.85 | $19.71 | 299903 |
| 2023-02-10 | -43.72 | $19.87 | 567000 |
| 2023-02-09 | -62.81 | $19.58 | 253923 |
| 2023-02-08 | -77.06 | $19.34 | 191200 |
| 2023-02-07 | -83.19 | $19.24 | 320002 |
| 2023-02-06 | -76.14 | $19.47 | 793600 |
| 2023-02-03 | -81.07 | $19.37 | 469000 |
| 2023-02-02 | -93.57 | $19.02 | 1.4M |
| 2023-02-01 | -97.75 | $19.47 | 871400 |
| 2023-01-31 | -88.56 | $19.86 | 741514 |
| 2023-01-30 | -85.57 | $19.92 | 224210 |
| 2023-01-27 | -94.03 | $19.75 | 809200 |
| 2023-01-26 | -94.57 | $19.90 | 428844 |
| 2023-01-25 | -83.15 | $20.11 | 456100 |
| 2023-01-24 | -89.13 | $20.00 | 351000 |
| 2023-01-23 | -98.31 | $19.90 | 412600 |
| 2023-01-20 | -81.98 | $20.23 | 1.4M |
| 2023-01-19 | -67.44 | $20.48 | 1.5M |
| 2023-01-18 | -84.30 | $20.19 | 586100 |
| 2023-01-17 | -100.00 | $20.17 | 896100 |
| 2023-01-13 | -94.53 | $20.43 | 669713 |
| 2023-01-12 | -90.00 | $20.56 | 1.5M |
| 2023-01-11 | -72.39 | $20.67 | 681200 |
| 2023-01-10 | -51.49 | $20.95 | 729044 |
| 2023-01-09 | -38.06 | $21.13 | 2.1M |
| 2023-01-06 | -14.18 | $21.45 | 333602 |
| 2023-01-05 | -9.16 | $21.49 | 304928 |
| 2023-01-04 | -16.28 | $21.38 | 311026 |
| 2023-01-03 | -7.75 | $21.49 | 461300 |
| 2022-12-30 | -29.46 | $21.21 | 212700 |
| 2022-12-29 | -25.58 | $21.26 | 628745 |
| 2022-12-28 | -6.98 | $21.50 | 258511 |
| 2022-12-27 | 0.00 | $21.59 | 302920 |
| 2022-12-23 | -4.42 | $21.38 | 189621 |
| 2022-12-22 | -10.09 | $21.28 | 320000 |
| 2022-12-21 | -22.47 | $20.99 | 472000 |
| 2022-12-20 | -22.47 | $20.99 | 691700 |
| 2022-12-19 | -17.98 | $21.03 | 702000 |
| 2022-12-16 | -27.84 | $20.88 | 695507 |
| 2022-12-15 | -39.18 | $20.77 | 859208 |
| 2022-12-14 | -39.29 | $20.60 | 438108 |
| 2022-12-13 | -35.54 | $20.56 | 1.1M |
| 2022-12-12 | -25.30 | $20.73 | 1.2M |
| 2022-12-09 | -10.84 | $20.97 | 317209 |
| 2022-12-08 | -16.57 | $20.90 | 556425 |
| 2022-12-07 | -25.00 | $20.99 | 236900 |
| 2022-12-06 | -23.50 | $21.02 | 487000 |
| 2022-12-05 | -27.00 | $20.95 | 386205 |
| 2022-12-02 | -43.00 | $20.63 | 289127 |
| 2022-12-01 | -42.50 | $20.64 | 1.2M |
| 2022-11-30 | -41.50 | $20.66 | 330737 |
| 2022-11-29 | -24.50 | $21.00 | 267749 |
| 2022-11-28 | -24.50 | $21.00 | 308034 |
| 2022-11-25 | -37.50 | $20.74 | 40500 |
| 2022-11-23 | -41.00 | $20.67 | 226230 |
| 2022-11-22 | -35.00 | $20.79 | 269431 |
| 2022-11-21 | -35.00 | $20.79 | 374900 |
| 2022-11-18 | -50.50 | $20.48 | 604800 |
| 2022-11-17 | -58.50 | $20.32 | 736596 |
| 2022-11-16 | -70.00 | $20.09 | 641800 |
| 2022-11-15 | -89.50 | $19.70 | 1.3M |
| 2022-11-14 | -83.06 | $19.97 | 495029 |
| 2022-11-11 | -92.90 | $19.79 | 1.3M |
| 2022-11-10 | -74.62 | $20.52 | 2.3M |
| 2022-11-09 | -1.54 | $21.47 | 292600 |
| 2022-11-08 | -18.18 | $21.18 | 302500 |
| 2022-11-07 | -20.66 | $21.15 | 313041 |
| 2022-11-04 | -15.38 | $21.18 | 363811 |
| 2022-11-03 | -21.05 | $21.08 | 1.0M |
| 2022-11-02 | -0.56 | $21.24 | 525800 |
| 2022-11-01 | -28.90 | $20.70 | 559108 |
| 2022-10-31 | -27.75 | $20.72 | 159500 |
| 2022-10-28 | -27.75 | $20.72 | 360600 |
| 2022-10-27 | -35.84 | $20.58 | 154800 |
| 2022-10-26 | -42.20 | $20.47 | 875521 |
| 2022-10-25 | -46.24 | $20.40 | 1.0M |
| 2022-10-24 | -17.34 | $20.90 | 256800 |
| 2022-10-21 | -18.50 | $20.88 | 144904 |
| 2022-10-20 | -11.90 | $20.95 | 2.1M |
| 2022-10-19 | -11.31 | $20.96 | 123200 |
| 2022-10-18 | -23.21 | $20.76 | 269211 |
| 2022-10-17 | -25.60 | $20.72 | 360740 |
| 2022-10-14 | -1.94 | $20.99 | 583400 |
| 2022-10-13 | -17.42 | $20.75 | 820800 |
| 2022-10-12 | -14.01 | $20.53 | 172400 |
| 2022-10-11 | -10.83 | $20.58 | 712200 |
| 2022-10-10 | -23.57 | $20.38 | 214431 |
| 2022-10-07 | -40.33 | $20.02 | 515500 |
| 2022-10-06 | -61.88 | $19.63 | 158009 |
| 2022-10-05 | -53.59 | $19.78 | 204745 |
| 2022-10-04 | -54.14 | $19.77 | 829936 |
| 2022-10-03 | -28.73 | $20.23 | 352930 |
| 2022-09-30 | -23.20 | $20.33 | 379400 |
| 2022-09-29 | -28.18 | $20.24 | 728700 |
| 2022-09-28 | -39.23 | $20.04 | 562323 |
| 2022-09-27 | -22.10 | $20.35 | 412112 |
| 2022-09-26 | -10.50 | $20.56 | 318174 |
| 2022-09-23 | -14.36 | $20.49 | 1.9M |
| 2022-09-22 | -5.81 | $20.40 | 818700 |
| 2022-09-21 | -31.72 | $19.93 | 370200 |
| 2022-09-20 | -41.38 | $19.79 | 475930 |
| 2022-09-19 | -48.97 | $19.68 | 356333 |
| 2022-09-16 | -44.83 | $19.74 | 486733 |
| 2022-09-15 | -66.90 | $19.42 | 234500 |
| 2022-09-14 | -55.03 | $19.46 | 383846 |
| 2022-09-13 | -43.88 | $19.53 | 669800 |
| 2022-09-12 | -72.36 | $18.95 | 169800 |
| 2022-09-09 | -62.81 | $19.14 | 770000 |
| 2022-09-08 | -45.41 | $19.40 | 160702 |
| 2022-09-07 | -28.90 | $19.76 | 88100 |
| 2022-09-06 | -16.97 | $20.02 | 323169 |
| 2022-09-02 | -19.27 | $19.97 | 302900 |
| 2022-09-01 | -14.68 | $20.07 | 1.0M |
| 2022-08-31 | -13.74 | $19.78 | 148231 |
| 2022-08-30 | -13.19 | $19.79 | 148435 |
| 2022-08-29 | -16.48 | $19.73 | 165606 |
| 2022-08-26 | -28.27 | $19.58 | 130000 |
| 2022-08-25 | -54.59 | $19.10 | 84939 |
| 2022-08-24 | -43.48 | $19.51 | 167425 |
| 2022-08-23 | -41.18 | $19.71 | 60803 |
| 2022-08-22 | -35.82 | $19.93 | 660500 |
| 2022-08-19 | -46.27 | $19.65 | 341100 |
| 2022-08-18 | -66.79 | $19.10 | 1.0M |
| 2022-08-17 | -69.40 | $19.03 | 84200 |
| 2022-08-16 | -85.07 | $18.61 | 84127 |
| 2022-08-15 | -90.00 | $18.48 | 279400 |
| 2022-08-12 | -92.25 | $18.42 | 224200 |
| 2022-08-11 | -86.39 | $18.64 | 511520 |
| 2022-08-10 | -95.44 | $18.67 | 130800 |
| 2022-08-09 | -73.83 | $19.32 | 75531 |
| 2022-08-08 | -90.60 | $18.82 | 261124 |
| 2022-08-05 | -92.70 | $18.98 | 130148 |
| 2022-08-04 | -95.97 | $19.14 | 380600 |
| 2022-08-03 | -96.58 | $19.26 | 141900 |
| 2022-08-02 | -96.50 | $19.59 | 458000 |
| 2022-08-01 | -91.24 | $19.91 | 485900 |
| 2022-07-29 | -92.31 | $19.95 | 1.3M |
| 2022-07-28 | -81.42 | $20.20 | 287433 |
| 2022-07-27 | -75.22 | $20.34 | 446424 |
| 2022-07-26 | -56.19 | $20.77 | 211600 |
| 2022-07-25 | -69.47 | $20.47 | 334923 |
| 2022-07-22 | -76.99 | $20.30 | 414900 |
| 2022-07-21 | -99.12 | $19.80 | 912000 |
| 2022-07-20 | -96.97 | $20.12 | 330833 |
| 2022-07-19 | -92.11 | $20.64 | 158613 |
| 2022-07-18 | -78.95 | $20.84 | 511200 |
| 2022-07-15 | -62.50 | $21.09 | 600441 |
| 2022-07-14 | -51.32 | $21.26 | 560800 |
| 2022-07-13 | -62.50 | $21.09 | 480125 |
| 2022-07-12 | -62.50 | $21.09 | 185911 |
| 2022-07-11 | -56.58 | $21.18 | 183045 |
| 2022-07-08 | -67.19 | $20.75 | 147300 |
| 2022-07-07 | -63.56 | $20.61 | 835806 |
| 2022-07-06 | -36.89 | $21.21 | 190000 |
| 2022-07-05 | -44.44 | $21.04 | 619800 |
| 2022-07-01 | -13.78 | $21.73 | 224200 |
| 2022-06-30 | -11.56 | $21.78 | 700700 |
| 2022-06-29 | -14.29 | $21.53 | 349636 |
| 2022-06-28 | -27.59 | $21.26 | 178705 |
| 2022-06-27 | -48.77 | $20.83 | 94200 |
| 2022-06-24 | -56.65 | $20.67 | 594087 |
| 2022-06-23 | -40.89 | $20.99 | 102000 |
| 2022-06-22 | -21.67 | $21.38 | 324000 |
| 2022-06-21 | -22.17 | $21.37 | 415247 |
| 2022-06-17 | -14.78 | $21.52 | 307601 |
| 2022-06-16 | -3.94 | $21.74 | 351300 |
| 2022-06-15 | -27.23 | $21.26 | 212500 |
| 2022-06-14 | -12.38 | $21.56 | 483908 |
| 2022-06-13 | -7.85 | $21.55 | 306251 |
| 2022-06-10 | -4.69 | $21.01 | 379344 |
| 2022-06-09 | -53.52 | $20.45 | 97300 |
| 2022-06-08 | -80.99 | $20.06 | 308837 |
| 2022-06-07 | -84.56 | $20.06 | 148300 |
| 2022-06-06 | -77.21 | $20.16 | 66600 |
| 2022-06-03 | -69.85 | $20.26 | 41838 |
| 2022-06-02 | -67.96 | $19.98 | 164477 |
| 2022-06-01 | -32.04 | $20.63 | 234400 |
| 2022-05-31 | -53.04 | $20.25 | 270100 |
| 2022-05-27 | -59.12 | $20.14 | 120400 |
| 2022-05-26 | -40.88 | $20.47 | 191800 |
| 2022-05-25 | -27.07 | $20.72 | 123040 |
| 2022-05-24 | -27.62 | $20.71 | 110634 |
| 2022-05-23 | -49.17 | $20.32 | 294643 |
| 2022-05-20 | -53.59 | $20.24 | 126000 |
| 2022-05-19 | -55.25 | $20.21 | 321048 |
| 2022-05-18 | -31.94 | $20.52 | 77016 |
| 2022-05-17 | -31.60 | $20.48 | 124811 |
| 2022-05-16 | -28.14 | $20.56 | 89509 |
| 2022-05-13 | -33.33 | $20.44 | 271400 |
| 2022-05-12 | -16.45 | $20.83 | 361500 |
| 2022-05-11 | -0.98 | $20.93 | 147800 |
| 2022-05-10 | -10.68 | $20.62 | 742000 |
| 2022-05-09 | -4.64 | $20.63 | 247025 |
| 2022-05-06 | -9.40 | $20.13 | 155700 |
| 2022-05-05 | -19.55 | $19.85 | 485500 |
| 2022-05-04 | -40.94 | $19.50 | 516500 |
| 2022-05-03 | -22.43 | $19.63 | 161800 |
| 2022-05-02 | -22.22 | $19.63 | 291000 |
| 2022-04-29 | -9.72 | $19.90 | 128700 |
| 2022-04-28 | -12.04 | $19.85 | 85230 |
| 2022-04-27 | -1.44 | $19.99 | 119400 |
| 2022-04-26 | -4.46 | $19.86 | 112561 |
| 2022-04-25 | -14.36 | $19.66 | 236137 |
| 2022-04-22 | -4.66 | $19.77 | 258008 |
| 2022-04-21 | -7.02 | $19.52 | 21718 |
| 2022-04-20 | -14.18 | $19.14 | 33600 |
| 2022-04-19 | -26.24 | $18.97 | 55320 |
| 2022-04-18 | -9.22 | $19.21 | 43130 |
| 2022-04-14 | -5.22 | $19.20 | 70600 |
| 2022-04-13 | -23.88 | $18.95 | 40400 |
| 2022-04-12 | -9.70 | $19.14 | 44301 |
| 2022-04-11 | -24.03 | $19.10 | 156620 |
| 2022-04-08 | -24.68 | $19.09 | 185537 |
| 2022-04-07 | -33.12 | $18.96 | 89549 |
| 2022-04-06 | -40.91 | $18.84 | 66984 |
| 2022-04-05 | -74.03 | $18.33 | 160200 |
| 2022-04-04 | -96.10 | $17.99 | 2.4M |
| 2022-04-01 | -72.73 | $18.35 | 157737 |
| 2022-03-31 | -73.38 | $18.34 | 37000 |
| 2022-03-30 | -82.47 | $18.20 | 73500 |
| 2022-03-29 | -94.00 | $18.06 | 116300 |
| 2022-03-28 | -70.06 | $18.30 | 43934 |
| 2022-03-25 | -62.28 | $18.43 | 20700 |
| 2022-03-24 | -76.65 | $18.19 | 25800 |
| 2022-03-23 | -73.05 | $18.25 | 48300 |
| 2022-03-22 | -77.84 | $18.17 | 27725 |
| 2022-03-21 | -69.46 | $18.31 | 37900 |
| 2022-03-18 | -80.24 | $18.13 | 183100 |
| 2022-03-17 | -67.66 | $18.34 | 61324 |
| 2022-03-16 | -47.90 | $18.67 | 332400 |
| 2022-03-15 | -13.17 | $19.25 | 89842 |
| 2022-03-14 | -1.84 | $19.40 | 161933 |
| 2022-03-11 | -25.93 | $19.00 | 62708 |
| 2022-03-10 | -40.12 | $18.77 | 360029 |
| 2022-03-09 | -44.44 | $18.70 | 133726 |
| 2022-03-08 | -17.28 | $19.14 | 264900 |
| 2022-03-07 | -4.00 | $19.24 | 86414 |
| 2022-03-04 | -7.69 | $18.76 | 42700 |
| 2022-03-03 | -42.00 | $18.38 | 30300 |
| 2022-03-02 | -78.00 | $18.02 | 49707 |
| 2022-03-01 | -81.00 | $17.99 | 130800 |
| 2022-02-28 | -98.18 | $17.87 | 160018 |
| 2022-02-25 | -91.80 | $18.01 | 58000 |
| 2022-02-24 | -72.95 | $18.24 | 503500 |
| 2022-02-23 | -48.36 | $18.54 | 72438 |
| 2022-02-22 | -45.90 | $18.57 | 84100 |
| 2022-02-18 | -65.22 | $18.39 | 48200 |
| 2022-02-17 | -71.74 | $18.30 | 109300 |
| 2022-02-16 | -90.58 | $18.04 | 29019 |
| 2022-02-15 | -86.23 | $18.10 | 17529 |
| 2022-02-14 | -69.57 | $18.33 | 29832 |
| 2022-02-11 | -71.01 | $18.31 | 83920 |
| 2022-02-10 | -91.30 | $18.03 | 34536 |
| 2022-02-09 | -83.89 | $18.04 | 82319 |
| 2022-02-08 | -68.46 | $18.27 | 69600 |
| 2022-02-07 | -54.36 | $18.48 | 224248 |
| 2022-02-04 | -51.01 | $18.53 | 73634 |
| 2022-02-03 | -40.27 | $18.69 | 75800 |
| 2022-02-02 | -44.05 | $18.55 | 39913 |
| 2022-02-01 | -50.85 | $18.39 | 191000 |
| 2022-01-31 | -32.77 | $18.71 | 307432 |
| 2022-01-28 | -20.34 | $18.93 | 109111 |
| 2022-01-27 | -21.47 | $18.91 | 201033 |
| 2022-01-26 | -28.49 | $18.78 | 123800 |
| 2022-01-25 | -21.79 | $18.90 | 143019 |
| 2022-01-24 | -19.23 | $18.94 | 228600 |
| 2022-01-21 | -2.96 | $18.98 | 332503 |
| 2022-01-20 | -4.23 | $18.70 | 123431 |
| 2022-01-19 | -0.72 | $18.71 | 551023 |
| 2022-01-18 | 0.00 | $18.62 | 150200 |
| 2022-01-14 | -11.50 | $18.34 | 90900 |
| 2022-01-13 | -26.55 | $18.17 | 158925 |
| 2022-01-12 | -41.59 | $18.00 | 57600 |
| 2022-01-11 | -39.82 | $18.02 | 54300 |
| 2022-01-10 | -18.32 | $18.23 | 101300 |
| 2022-01-07 | -6.67 | $18.18 | 37900 |
| 2022-01-06 | -12.98 | $18.09 | 217500 |
| 2022-01-05 | -18.84 | $18.00 | 47100 |
| 2022-01-04 | -44.20 | $17.65 | 76823 |
| 2022-01-03 | -47.83 | $17.60 | 22641 |
| 2021-12-31 | -34.78 | $17.78 | 10309 |
| 2021-12-30 | -34.78 | $17.78 | 45000 |
| 2021-12-29 | -30.77 | $17.82 | 52800 |
| 2021-12-28 | -42.66 | $17.65 | 34813 |
| 2021-12-27 | -43.42 | $17.60 | 125433 |
| 2021-12-23 | -47.37 | $17.54 | 179700 |
| 2021-12-22 | -41.36 | $17.59 | 166400 |
| 2021-12-21 | -37.65 | $17.65 | 24105 |
| 2021-12-20 | -8.79 | $18.10 | 271041 |
| 2021-12-17 | -19.78 | $17.90 | 40902 |
| 2021-12-16 | -5.56 | $17.97 | 43100 |
| 2021-12-15 | -14.86 | $17.70 | 38315 |
| 2021-12-14 | -13.74 | $17.57 | 47500 |
| 2021-12-13 | -20.61 | $17.48 | 42500 |
| 2021-12-10 | -42.11 | $17.19 | 15430 |
| 2021-12-09 | -51.88 | $17.06 | 14200 |
| 2021-12-08 | -58.27 | $16.94 | 18300 |
| 2021-12-07 | -44.06 | $17.12 | 48300 |
| 2021-12-06 | -22.50 | $17.39 | 67330 |
| 2021-12-03 | -15.00 | $17.51 | 135739 |
| 2021-12-02 | -14.39 | $17.28 | 193500 |
| 2021-12-01 | -5.08 | $17.27 | 212726 |
| 2021-11-30 | -7.69 | $17.11 | 50832 |
| 2021-11-29 | -18.95 | $16.92 | 44907 |
| 2021-11-26 | -16.84 | $16.94 | 7220 |
| 2021-11-24 | -29.73 | $16.67 | 12800 |
| 2021-11-23 | -5.97 | $16.78 | 13221 |
| 2021-11-22 | -14.93 | $16.72 | 35400 |
| 2021-11-19 | -23.88 | $16.66 | 13800 |
| 2021-11-18 | -39.71 | $16.56 | 16307 |
| 2021-11-17 | -48.53 | $16.50 | 61100 |
| 2021-11-16 | -50.00 | $16.49 | 23546 |
| 2021-11-15 | -51.47 | $16.48 | 20900 |
| 2021-11-12 | -42.65 | $16.54 | 9700 |
| 2021-11-11 | -55.88 | $16.45 | 11400 |
| 2021-11-10 | -55.07 | $16.46 | 19423 |
| 2021-11-09 | -64.29 | $16.40 | 15741 |
| 2021-11-08 | -93.51 | $16.20 | 47136 |
| 2021-11-05 | -100.00 | $16.23 | 37320 |
| 2021-11-04 | -87.76 | $16.55 | 23400 |
| 2021-11-03 | -100.00 | $16.49 | 35500 |
| 2021-11-02 | -98.11 | $16.54 | 55413 |
| 2021-11-01 | -87.50 | $16.64 | 26526 |
| 2021-10-29 | -58.70 | $16.79 | 17900 |
| 2021-10-28 | -67.39 | $16.75 | 436200 |
| 2021-10-27 | -80.70 | $16.71 | 108036 |
| 2021-10-26 | -80.70 | $16.71 | 11517 |
| 2021-10-25 | -70.18 | $16.77 | 22700 |
| 2021-10-22 | -71.93 | $16.76 | 12510 |
| 2021-10-21 | -68.42 | $16.78 | 14610 |
| 2021-10-20 | -80.70 | $16.71 | 28300 |
| 2021-10-19 | -80.70 | $16.71 | 53600 |
| 2021-10-18 | -95.38 | $16.63 | 32700 |
| 2021-10-15 | -98.63 | $16.66 | 16100 |
| 2021-10-14 | -90.00 | $16.75 | 12900 |
| 2021-10-13 | -84.29 | $16.79 | 19939 |
| 2021-10-12 | -81.43 | $16.81 | 18300 |
| 2021-10-11 | -77.14 | $16.84 | 15717 |
| 2021-10-08 | -78.57 | $16.83 | 7212 |
| 2021-10-07 | -71.43 | $16.88 | 8523 |
| 2021-10-06 | -60.81 | $16.97 | 13200 |
| 2021-10-05 | -59.46 | $16.98 | 513317 |
| 2021-10-04 | -62.16 | $16.96 | 52849 |
| 2021-10-01 | -71.62 | $16.89 | 25000 |
| 2021-09-30 | -52.70 | $17.03 | 14700 |
| 2021-09-29 | -58.11 | $16.99 | 25300 |
| 2021-09-28 | -74.32 | $16.87 | 25647 |
| 2021-09-27 | -94.59 | $16.72 | 60035 |
| 2021-09-24 | -100.00 | $16.83 | 21800 |
| 2021-09-23 | -82.35 | $17.00 | 153141 |
| 2021-09-22 | -68.63 | $17.07 | 118800 |
| 2021-09-21 | -41.18 | $17.21 | 89815 |
| 2021-09-20 | -57.58 | $17.19 | 34136 |
| 2021-09-17 | -76.00 | $17.09 | 14200 |
| 2021-09-16 | -77.33 | $17.08 | 4648 |
| 2021-09-15 | -65.33 | $17.17 | 9525 |
| 2021-09-14 | -62.67 | $17.19 | 8700 |
| 2021-09-13 | -62.67 | $17.19 | 23300 |
| 2021-09-10 | -53.16 | $17.24 | 27637 |
| 2021-09-09 | -62.03 | $17.17 | 23823 |
| 2021-09-08 | -44.30 | $17.31 | 14535 |
| 2021-09-07 | -65.82 | $17.14 | 17823 |
| 2021-09-03 | -55.70 | $17.22 | 19700 |
| 2021-09-02 | -67.09 | $17.13 | 19400 |
| 2021-09-01 | -69.62 | $17.11 | 8200 |
| 2021-08-31 | -72.15 | $17.09 | 33600 |
| 2021-08-30 | -72.15 | $17.09 | 15008 |
| 2021-08-27 | -94.94 | $16.91 | 47700 |
| 2021-08-26 | -65.82 | $17.14 | 15900 |
| 2021-08-25 | -81.01 | $17.02 | 41200 |
| 2021-08-24 | -63.29 | $17.16 | 16100 |
| 2021-08-23 | -40.51 | $17.34 | 38917 |
| 2021-08-20 | -11.39 | $17.57 | 38700 |
| 2021-08-19 | 0.00 | $17.60 | 28217 |
| 2021-08-18 | -11.86 | $17.39 | 16442 |
| 2021-08-17 | -10.53 | $17.38 | 63831 |
| 2021-08-16 | -60.92 | $17.21 | 34300 |
| 2021-08-13 | -83.17 | $17.04 | 45131 |
| 2021-08-12 | -96.88 | $16.95 | 163000 |
| 2021-08-11 | -95.65 | $17.00 | 67234 |
| 2021-08-10 | -91.30 | $17.04 | 9200 |
| 2021-08-09 | -90.22 | $17.05 | 29304 |
| 2021-08-06 | -86.96 | $17.08 | 18200 |
| 2021-08-05 | -69.57 | $17.24 | 46725 |
| 2021-08-04 | -64.13 | $17.29 | 18300 |
| 2021-08-03 | -69.57 | $17.24 | 35500 |
| 2021-08-02 | -62.89 | $17.27 | 31000 |
| 2021-07-30 | -63.73 | $17.23 | 16800 |
| 2021-07-29 | -66.67 | $17.16 | 12120 |
| 2021-07-28 | -62.04 | $17.21 | 34720 |
| 2021-07-27 | -63.89 | $17.19 | 19926 |
| 2021-07-26 | -50.78 | $17.23 | 32400 |
| 2021-07-23 | -49.22 | $17.25 | 12600 |
| 2021-07-22 | -48.44 | $17.26 | 46400 |
| 2021-07-21 | -55.47 | $17.17 | 44306 |
| 2021-07-20 | -37.50 | $17.40 | 7200 |
| 2021-07-19 | -15.63 | $17.68 | 71900 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
19.14
2026-07-16
Close Price
$11.88
Vol: 486573
Average Directional Index - Detailed Analysis
Minimum
7.06
Average
19.63
Maximum
66.48
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 19.14 | $11.88 | 486573 |
| 2026-07-15 | 19.21 | $11.57 | 233817 |
| 2026-07-14 | 19.68 | $11.67 | 452929 |
| 2026-07-13 | 19.93 | $11.86 | 301600 |
| 2026-07-10 | 20.09 | $11.63 | 321600 |
| 2026-07-09 | 20.56 | $11.58 | 921300 |
| 2026-07-08 | 21.12 | $11.84 | 789144 |
| 2026-07-07 | 21.09 | $11.74 | 520769 |
| 2026-07-06 | 21.27 | $11.49 | 654800 |
| 2026-07-02 | 22.11 | $11.58 | 858300 |
| 2026-07-01 | 23.00 | $11.34 | 831640 |
| 2026-06-30 | 23.80 | $11.15 | 1.0M |
| 2026-06-29 | 24.31 | $11.21 | 696438 |
| 2026-06-26 | 24.87 | $11.37 | 548500 |
| 2026-06-25 | 25.18 | $11.13 | 689812 |
| 2026-06-24 | 25.16 | $11.25 | 1.0M |
| 2026-06-23 | 25.27 | $11.26 | 819123 |
| 2026-06-22 | 25.28 | $10.92 | 375141 |
| 2026-06-18 | 24.47 | $10.96 | 524132 |
| 2026-06-17 | 23.69 | $11.29 | 453846 |
| 2026-06-16 | 23.06 | $11.27 | 968780 |
| 2026-06-15 | 22.50 | $11.17 | 600600 |
| 2026-06-12 | 21.91 | $11.49 | 638724 |
| 2026-06-11 | 21.68 | $11.50 | 849600 |
| 2026-06-10 | 21.56 | $11.97 | 816600 |
| 2026-06-09 | 21.68 | $11.68 | 870420 |
| 2026-06-08 | 21.81 | $11.70 | 710929 |
| 2026-06-05 | 22.37 | $11.97 | 1.2M |
| 2026-06-04 | 22.96 | $11.51 | 700966 |
| 2026-06-03 | 22.92 | $11.56 | 551000 |
| 2026-06-02 | 22.61 | $11.48 | 457100 |
| 2026-06-01 | 22.20 | $11.65 | 952200 |
| 2026-05-29 | 21.90 | $11.55 | 474718 |
| 2026-05-28 | 21.47 | $11.60 | 946000 |
| 2026-05-27 | 21.17 | $11.78 | 315449 |
| 2026-05-26 | 21.06 | $11.84 | 383900 |
| 2026-05-22 | 21.03 | $12.20 | 496461 |
| 2026-05-21 | 21.48 | $12.24 | 371349 |
| 2026-05-20 | 22.08 | $12.37 | 551900 |
| 2026-05-19 | 22.94 | $12.63 | 1.0M |
| 2026-05-18 | 23.98 | $12.48 | 695740 |
| 2026-05-15 | 24.93 | $12.17 | 784831 |
| 2026-05-14 | 25.60 | $11.99 | 360119 |
| 2026-05-13 | 25.29 | $12.01 | 585100 |
| 2026-05-12 | 24.97 | $12.02 | 708600 |
| 2026-05-11 | 24.71 | $11.87 | 415745 |
| 2026-05-08 | 23.90 | $12.02 | 674635 |
| 2026-05-07 | 23.26 | $12.20 | 404500 |
| 2026-05-06 | 22.58 | $11.84 | 747767 |
| 2026-05-05 | 21.58 | $12.21 | 1.4M |
| 2026-05-04 | 20.94 | $12.37 | 537202 |
| 2026-05-01 | 20.46 | $12.38 | 511600 |
| 2026-04-30 | 20.10 | $12.46 | 791303 |
| 2026-04-29 | 19.85 | $12.72 | 549540 |
| 2026-04-28 | 19.95 | $12.65 | 828255 |
| 2026-04-27 | 19.86 | $12.36 | 324847 |
| 2026-04-24 | 19.15 | $12.35 | 1.7M |
| 2026-04-23 | 18.31 | $12.50 | 678814 |
| 2026-04-22 | 17.46 | $12.39 | 4.3M |
| 2026-04-21 | 16.39 | $12.54 | 561300 |
| 2026-04-20 | 15.26 | $12.47 | 543400 |
| 2026-04-17 | 14.20 | $12.58 | 2.3M |
| 2026-04-16 | 13.09 | $12.85 | 526225 |
| 2026-04-15 | 12.27 | $12.82 | 2.1M |
| 2026-04-14 | 11.45 | $12.84 | 1.5M |
| 2026-04-13 | 10.66 | $13.14 | 778200 |
| 2026-04-10 | 10.17 | $13.27 | 782014 |
| 2026-04-09 | 9.85 | $13.52 | 492702 |
| 2026-04-08 | 9.90 | $13.55 | 962446 |
| 2026-04-07 | 9.96 | $13.92 | 338600 |
| 2026-04-06 | 9.76 | $13.98 | 593400 |
| 2026-04-02 | 9.66 | $13.98 | 644121 |
| 2026-04-01 | 9.56 | $13.81 | 906430 |
| 2026-03-31 | 9.84 | $13.96 | 800500 |
| 2026-03-30 | 9.76 | $14.35 | 555431 |
| 2026-03-27 | 9.47 | $14.06 | 1.6M |
| 2026-03-26 | 9.56 | $14.01 | 2.0M |
| 2026-03-25 | 9.95 | $13.70 | 1.1M |
| 2026-03-24 | 10.27 | $13.76 | 786528 |
| 2026-03-23 | 10.58 | $13.86 | 1.2M |
| 2026-03-20 | 10.85 | $14.15 | 906772 |
| 2026-03-19 | 10.89 | $13.94 | 1.7M |
| 2026-03-18 | 11.04 | $13.98 | 1.1M |
| 2026-03-17 | 11.40 | $14.09 | 735114 |
| 2026-03-16 | 11.39 | $14.22 | 1.2M |
| 2026-03-13 | 11.13 | $14.40 | 1.4M |
| 2026-03-12 | 10.64 | $14.36 | 1.3M |
| 2026-03-11 | 10.13 | $14.03 | 871817 |
| 2026-03-10 | 9.93 | $14.15 | 1.4M |
| 2026-03-09 | 9.73 | $14.31 | 1.8M |
| 2026-03-06 | 8.96 | $14.51 | 1.8M |
| 2026-03-05 | 8.38 | $14.21 | 954731 |
| 2026-03-04 | 8.19 | $14.12 | 1.3M |
| 2026-03-03 | 8.26 | $14.25 | 833100 |
| 2026-03-02 | 8.05 | $14.02 | 1.2M |
| 2026-02-27 | 8.06 | $14.08 | 684108 |
| 2026-02-26 | 8.34 | $13.80 | 741100 |
| 2026-02-25 | 8.42 | $13.62 | 425400 |
| 2026-02-24 | 8.20 | $13.83 | 476807 |
| 2026-02-23 | 8.32 | $14.02 | 1.1M |
| 2026-02-20 | 8.61 | $13.85 | 3.3M |
| 2026-02-19 | 8.66 | $13.89 | 292644 |
| 2026-02-18 | 8.99 | $13.91 | 424000 |
| 2026-02-17 | 9.13 | $14.00 | 1.4M |
| 2026-02-13 | 9.58 | $14.08 | 780414 |
| 2026-02-12 | 9.92 | $14.13 | 599100 |
| 2026-02-11 | 10.45 | $13.92 | 654443 |
| 2026-02-10 | 10.62 | $13.97 | 983333 |
| 2026-02-09 | 10.99 | $13.82 | 781424 |
| 2026-02-06 | 11.38 | $14.10 | 940600 |
| 2026-02-05 | 11.84 | $14.53 | 1.2M |
| 2026-02-04 | 11.39 | $14.41 | 522042 |
| 2026-02-03 | 11.14 | $14.14 | 871500 |
| 2026-02-02 | 11.63 | $14.09 | 563803 |
| 2026-01-30 | 12.10 | $14.22 | 1.5M |
| 2026-01-29 | 12.63 | $13.95 | 477500 |
| 2026-01-28 | 13.04 | $13.92 | 516336 |
| 2026-01-27 | 13.27 | $13.92 | 362700 |
| 2026-01-26 | 13.70 | $14.16 | 347900 |
| 2026-01-23 | 14.28 | $14.06 | 273100 |
| 2026-01-22 | 14.64 | $13.84 | 285341 |
| 2026-01-21 | 14.70 | $13.86 | 562700 |
| 2026-01-20 | 14.94 | $14.06 | 1.4M |
| 2026-01-16 | 15.35 | $13.80 | 562129 |
| 2026-01-15 | 15.22 | $13.92 | 474310 |
| 2026-01-14 | 15.18 | $14.01 | 362700 |
| 2026-01-13 | 15.30 | $13.81 | 210525 |
| 2026-01-12 | 15.11 | $13.92 | 586907 |
| 2026-01-09 | 15.13 | $13.86 | 423502 |
| 2026-01-08 | 14.95 | $13.98 | 354570 |
| 2026-01-07 | 14.76 | $13.73 | 604149 |
| 2026-01-06 | 13.94 | $13.66 | 1.3M |
| 2026-01-05 | 13.07 | $13.90 | 1.0M |
| 2026-01-02 | 12.34 | $14.05 | 776600 |
| 2025-12-31 | 11.90 | $14.39 | 581427 |
| 2025-12-30 | 11.94 | $14.35 | 457237 |
| 2025-12-29 | 11.82 | $14.58 | 1.6M |
| 2025-12-26 | 12.14 | $14.46 | 200500 |
| 2025-12-24 | 12.29 | $14.53 | 166506 |
| 2025-12-23 | 12.37 | $14.52 | 255100 |
| 2025-12-22 | 12.45 | $14.48 | 676000 |
| 2025-12-19 | 12.45 | $14.58 | 643100 |
| 2025-12-18 | 12.78 | $14.77 | 1.3M |
| 2025-12-17 | 13.45 | $15.01 | 531000 |
| 2025-12-16 | 14.15 | $14.63 | 316831 |
| 2025-12-15 | 14.42 | $14.67 | 377100 |
| 2025-12-12 | 14.55 | $14.59 | 531129 |
| 2025-12-11 | 14.54 | $14.13 | 2.1M |
| 2025-12-10 | 13.93 | $14.17 | 724005 |
| 2025-12-09 | 13.33 | $14.37 | 1.3M |
| 2025-12-08 | 12.87 | $14.44 | 2.6M |
| 2025-12-05 | 12.59 | $14.56 | 949824 |
| 2025-12-04 | 12.13 | $14.55 | 291916 |
| 2025-12-03 | 11.77 | $14.61 | 620700 |
| 2025-12-02 | 11.50 | $14.87 | 598600 |
| 2025-12-01 | 11.28 | $14.88 | 2.3M |
| 2025-11-28 | 11.28 | $14.88 | 584300 |
| 2025-11-26 | 11.34 | $14.90 | 759900 |
| 2025-11-25 | 11.42 | $15.16 | 612400 |
| 2025-11-24 | 11.90 | $15.28 | 1.2M |
| 2025-11-21 | 12.50 | $15.74 | 2.0M |
| 2025-11-20 | 12.43 | $15.81 | 1.3M |
| 2025-11-19 | 12.70 | $15.45 | 714000 |
| 2025-11-18 | 12.52 | $15.66 | 662000 |
| 2025-11-17 | 11.93 | $15.69 | 418415 |
| 2025-11-14 | 11.50 | $15.46 | 832221 |
| 2025-11-13 | 11.05 | $15.55 | 483449 |
| 2025-11-12 | 10.82 | $15.06 | 337730 |
| 2025-11-11 | 11.35 | $15.09 | 592107 |
| 2025-11-10 | 11.87 | $14.83 | 1.3M |
| 2025-11-07 | 12.31 | $15.20 | 970400 |
| 2025-11-06 | 12.40 | $15.04 | 457200 |
| 2025-11-05 | 12.95 | $14.90 | 500601 |
| 2025-11-04 | 13.59 | $15.15 | 1.1M |
| 2025-11-03 | 14.25 | $14.60 | 364500 |
| 2025-10-31 | 13.93 | $14.66 | 246311 |
| 2025-10-30 | 13.65 | $14.72 | 2.1M |
| 2025-10-29 | 13.35 | $14.57 | 638300 |
| 2025-10-28 | 13.04 | $14.80 | 912500 |
| 2025-10-27 | 13.26 | $14.81 | 2.5M |
| 2025-10-24 | 13.48 | $15.04 | 559845 |
| 2025-10-23 | 14.13 | $15.31 | 375800 |
| 2025-10-22 | 14.31 | $15.70 | 378421 |
| 2025-10-21 | 14.23 | $15.41 | 997800 |
| 2025-10-20 | 14.73 | $15.51 | 595300 |
| 2025-10-17 | 15.27 | $15.60 | 662110 |
| 2025-10-16 | 15.67 | $15.42 | 2.7M |
| 2025-10-15 | 16.46 | $15.36 | 165500 |
| 2025-10-14 | 16.96 | $15.55 | 224332 |
| 2025-10-13 | 17.14 | $15.52 | 279843 |
| 2025-10-10 | 17.43 | $15.96 | 545866 |
| 2025-10-09 | 17.73 | $15.46 | 344012 |
| 2025-10-08 | 18.14 | $15.41 | 270000 |
| 2025-10-07 | 18.60 | $15.61 | 392700 |
| 2025-10-06 | 19.43 | $15.56 | 739200 |
| 2025-10-03 | 19.65 | $15.65 | 391740 |
| 2025-10-02 | 19.96 | $15.65 | 350162 |
| 2025-10-01 | 20.31 | $15.66 | 582200 |
| 2025-09-30 | 20.90 | $15.92 | 265829 |
| 2025-09-29 | 21.61 | $15.77 | 248203 |
| 2025-09-26 | 21.95 | $15.81 | 525301 |
| 2025-09-25 | 22.47 | $15.73 | 301700 |
| 2025-09-24 | 23.01 | $15.75 | 265500 |
| 2025-09-23 | 22.92 | $15.45 | 554244 |
| 2025-09-22 | 22.23 | $15.39 | 373345 |
| 2025-09-19 | 21.61 | $15.55 | 359400 |
| 2025-09-18 | 21.03 | $15.49 | 2.4M |
| 2025-09-17 | 20.48 | $15.82 | 517716 |
| 2025-09-16 | 20.24 | $15.71 | 337100 |
| 2025-09-15 | 19.68 | $15.80 | 557250 |
| 2025-09-12 | 19.14 | $15.97 | 448600 |
| 2025-09-11 | 18.81 | $15.91 | 385516 |
| 2025-09-10 | 18.46 | $15.90 | 537828 |
| 2025-09-09 | 18.07 | $16.17 | 262600 |
| 2025-09-08 | 18.05 | $16.20 | 288500 |
| 2025-09-05 | 17.99 | $16.09 | 687738 |
| 2025-09-04 | 17.94 | $16.13 | 365200 |
| 2025-09-03 | 18.00 | $16.36 | 145232 |
| 2025-09-02 | 18.24 | $16.43 | 1.2M |
| 2025-08-29 | 18.68 | $16.37 | 617711 |
| 2025-08-28 | 18.75 | $16.00 | 655616 |
| 2025-08-27 | 18.57 | $16.35 | 240700 |
| 2025-08-26 | 18.73 | $16.31 | 305423 |
| 2025-08-25 | 19.00 | $16.51 | 323800 |
| 2025-08-22 | 19.57 | $16.54 | 1.2M |
| 2025-08-21 | 20.16 | $17.11 | 2.3M |
| 2025-08-20 | 20.77 | $17.11 | 715500 |
| 2025-08-19 | 21.41 | $16.92 | 1.7M |
| 2025-08-18 | 22.23 | $16.41 | 303400 |
| 2025-08-15 | 22.49 | $16.67 | 305709 |
| 2025-08-14 | 22.88 | $16.48 | 285000 |
| 2025-08-13 | 23.02 | $16.34 | 290207 |
| 2025-08-12 | 23.04 | $16.24 | 753840 |
| 2025-08-11 | 23.05 | $16.80 | 285114 |
| 2025-08-08 | 23.69 | $16.65 | 519822 |
| 2025-08-07 | 24.30 | $16.78 | 394933 |
| 2025-08-06 | 24.94 | $16.59 | 340458 |
| 2025-08-05 | 25.74 | $16.53 | 373300 |
| 2025-08-04 | 26.55 | $16.47 | 857900 |
| 2025-08-01 | 27.25 | $16.85 | 1.2M |
| 2025-07-31 | 28.27 | $16.47 | 550507 |
| 2025-07-30 | 28.13 | $16.44 | 200200 |
| 2025-07-29 | 27.79 | $16.43 | 649314 |
| 2025-07-28 | 27.46 | $16.41 | 544329 |
| 2025-07-25 | 27.28 | $16.54 | 275994 |
| 2025-07-24 | 27.32 | $16.77 | 248825 |
| 2025-07-23 | 27.48 | $16.62 | 528306 |
| 2025-07-22 | 27.64 | $16.96 | 316821 |
| 2025-07-21 | 28.00 | $16.66 | 388900 |
| 2025-07-18 | 27.45 | $16.68 | 1.3M |
| 2025-07-17 | 26.88 | $16.70 | 263533 |
| 2025-07-16 | 26.49 | $17.02 | 185300 |
| 2025-07-15 | 26.42 | $17.12 | 211055 |
| 2025-07-14 | 25.97 | $17.00 | 342606 |
| 2025-07-11 | 25.54 | $17.09 | 260001 |
| 2025-07-10 | 24.92 | $16.98 | 243845 |
| 2025-07-09 | 24.30 | $17.16 | 560878 |
| 2025-07-08 | 23.82 | $17.32 | 612649 |
| 2025-07-07 | 23.47 | $17.52 | 626737 |
| 2025-07-03 | 23.27 | $17.46 | 688521 |
| 2025-07-02 | 22.87 | $17.56 | 491200 |
| 2025-07-01 | 22.65 | $17.94 | 814507 |
| 2025-06-30 | 22.69 | $17.70 | 954900 |
| 2025-06-27 | 22.05 | $17.61 | 671200 |
| 2025-06-26 | 21.43 | $17.72 | 333400 |
| 2025-06-25 | 20.91 | $17.94 | 3.1M |
| 2025-06-24 | 20.51 | $18.00 | 590600 |
| 2025-06-23 | 20.27 | $18.31 | 467700 |
| 2025-06-20 | 20.42 | $18.31 | 286400 |
| 2025-06-18 | 20.10 | $18.24 | 480600 |
| 2025-06-17 | 19.93 | $18.52 | 331747 |
| 2025-06-16 | 19.87 | $18.43 | 403300 |
| 2025-06-13 | 19.92 | $18.83 | 803300 |
| 2025-06-12 | 20.25 | $18.58 | 209111 |
| 2025-06-11 | 20.09 | $18.32 | 436810 |
| 2025-06-10 | 19.55 | $18.50 | 978206 |
| 2025-06-09 | 19.09 | $18.49 | 994000 |
| 2025-06-06 | 18.60 | $18.57 | 330700 |
| 2025-06-05 | 18.36 | $18.83 | 469100 |
| 2025-06-04 | 18.12 | $18.72 | 291131 |
| 2025-06-03 | 18.01 | $18.83 | 543716 |
| 2025-06-02 | 17.95 | $19.01 | 603677 |
| 2025-05-30 | 18.23 | $19.25 | 289000 |
| 2025-05-29 | 18.66 | $19.02 | 556900 |
| 2025-05-28 | 18.78 | $19.16 | 194226 |
| 2025-05-27 | 19.08 | $19.07 | 710537 |
| 2025-05-23 | 19.40 | $19.35 | 345211 |
| 2025-05-22 | 20.00 | $19.36 | 3.3M |
| 2025-05-21 | 20.46 | $19.44 | 2.3M |
| 2025-05-20 | 20.93 | $19.19 | 866929 |
| 2025-05-19 | 21.01 | $19.09 | 476700 |
| 2025-05-16 | 21.13 | $19.00 | 420500 |
| 2025-05-15 | 20.96 | $18.95 | 1.4M |
| 2025-05-14 | 20.74 | $18.58 | 672955 |
| 2025-05-13 | 20.06 | $18.62 | 917400 |
| 2025-05-12 | 19.44 | $18.94 | 840400 |
| 2025-05-09 | 19.03 | $19.61 | 431613 |
| 2025-05-08 | 19.27 | $19.75 | 655375 |
| 2025-05-07 | 19.66 | $20.00 | 291900 |
| 2025-05-06 | 20.22 | $19.98 | 741500 |
| 2025-05-05 | 20.71 | $19.78 | 773600 |
| 2025-05-02 | 20.94 | $19.73 | 2.0M |
| 2025-05-01 | 21.19 | $19.94 | 3.7M |
| 2025-04-30 | 21.62 | $20.26 | 744443 |
| 2025-04-29 | 22.50 | $20.09 | 577912 |
| 2025-04-28 | 23.13 | $19.98 | 795536 |
| 2025-04-25 | 23.79 | $20.04 | 816700 |
| 2025-04-24 | 24.71 | $20.12 | 1.2M |
| 2025-04-23 | 25.90 | $20.60 | 2.2M |
| 2025-04-22 | 27.18 | $21.02 | 882210 |
| 2025-04-21 | 27.85 | $21.12 | 792744 |
| 2025-04-17 | 28.43 | $20.83 | 591405 |
| 2025-04-16 | 29.17 | $21.07 | 1.5M |
| 2025-04-15 | 29.82 | $20.85 | 582834 |
| 2025-04-14 | 30.66 | $20.98 | 573359 |
| 2025-04-11 | 31.56 | $20.96 | 1.8M |
| 2025-04-10 | 32.24 | $20.83 | 1.3M |
| 2025-04-09 | 33.04 | $20.06 | 2.0M |
| 2025-04-08 | 33.89 | $21.06 | 1.6M |
| 2025-04-07 | 34.32 | $20.79 | 2.1M |
| 2025-04-04 | 34.68 | $21.34 | 2.0M |
| 2025-04-03 | 34.06 | $21.46 | 2.5M |
| 2025-04-02 | 33.77 | $20.33 | 1.2M |
| 2025-04-01 | 33.91 | $20.76 | 847933 |
| 2025-03-31 | 33.53 | $20.84 | 939834 |
| 2025-03-28 | 32.94 | $20.64 | 598800 |
| 2025-03-27 | 32.59 | $20.33 | 618900 |
| 2025-03-26 | 32.52 | $20.06 | 511903 |
| 2025-03-25 | 32.66 | $19.52 | 800300 |
| 2025-03-24 | 33.23 | $19.50 | 1.1M |
| 2025-03-21 | 33.83 | $20.05 | 341200 |
| 2025-03-20 | 33.61 | $20.08 | 565729 |
| 2025-03-19 | 33.48 | $20.06 | 715214 |
| 2025-03-18 | 33.31 | $20.41 | 367602 |
| 2025-03-17 | 32.58 | $20.19 | 558221 |
| 2025-03-14 | 31.90 | $20.20 | 1.4M |
| 2025-03-13 | 30.93 | $20.54 | 2.4M |
| 2025-03-12 | 29.91 | $20.20 | 954100 |
| 2025-03-11 | 28.98 | $20.70 | 908800 |
| 2025-03-10 | 27.18 | $20.85 | 660121 |
| 2025-03-07 | 25.27 | $20.45 | 767700 |
| 2025-03-06 | 23.46 | $20.19 | 795500 |
| 2025-03-05 | 21.74 | $19.88 | 673000 |
| 2025-03-04 | 20.07 | $20.12 | 1.2M |
| 2025-03-03 | 18.30 | $19.86 | 929995 |
| 2025-02-28 | 16.80 | $19.52 | 571600 |
| 2025-02-27 | 15.53 | $19.27 | 453703 |
| 2025-02-26 | 14.38 | $18.96 | 668200 |
| 2025-02-25 | 13.41 | $19.32 | 983531 |
| 2025-02-24 | 12.40 | $18.86 | 367700 |
| 2025-02-21 | 11.69 | $18.56 | 642724 |
| 2025-02-20 | 11.40 | $18.26 | 603600 |
| 2025-02-19 | 11.69 | $17.86 | 178722 |
| 2025-02-18 | 12.15 | $17.81 | 667600 |
| 2025-02-14 | 12.45 | $17.85 | 239400 |
| 2025-02-13 | 13.07 | $18.02 | 257200 |
| 2025-02-12 | 13.56 | $18.17 | 406900 |
| 2025-02-11 | 13.66 | $18.30 | 164630 |
| 2025-02-10 | 14.21 | $17.95 | 950600 |
| 2025-02-07 | 14.80 | $18.31 | 250826 |
| 2025-02-06 | 15.52 | $18.12 | 158742 |
| 2025-02-05 | 16.17 | $18.33 | 751400 |
| 2025-02-04 | 16.61 | $18.38 | 316400 |
| 2025-02-03 | 17.30 | $18.50 | 338810 |
| 2025-01-31 | 18.04 | $18.13 | 648113 |
| 2025-01-30 | 18.71 | $18.09 | 299947 |
| 2025-01-29 | 19.55 | $18.34 | 416000 |
| 2025-01-28 | 20.38 | $18.43 | 2.7M |
| 2025-01-27 | 21.09 | $18.65 | 2.5M |
| 2025-01-24 | 21.84 | $17.78 | 1.7M |
| 2025-01-23 | 21.21 | $17.67 | 170708 |
| 2025-01-22 | 20.67 | $17.71 | 332831 |
| 2025-01-21 | 19.98 | $17.79 | 550506 |
| 2025-01-17 | 19.40 | $17.93 | 213536 |
| 2025-01-16 | 18.95 | $18.00 | 182900 |
| 2025-01-15 | 18.54 | $18.08 | 422045 |
| 2025-01-14 | 18.22 | $18.41 | 136500 |
| 2025-01-13 | 18.20 | $18.39 | 843119 |
| 2025-01-10 | 18.41 | $18.35 | 314100 |
| 2025-01-08 | 18.35 | $18.17 | 252510 |
| 2025-01-07 | 17.93 | $18.15 | 170227 |
| 2025-01-06 | 17.26 | $17.88 | 1.1M |
| 2025-01-03 | 16.62 | $18.30 | 298100 |
| 2025-01-02 | 16.48 | $18.41 | 711600 |
| 2024-12-31 | 16.68 | $18.48 | 334900 |
| 2024-12-30 | 16.47 | $18.53 | 268302 |
| 2024-12-27 | 16.35 | $19.12 | 753900 |
| 2024-12-26 | 17.05 | $18.85 | 243330 |
| 2024-12-24 | 17.70 | $18.88 | 178000 |
| 2024-12-23 | 18.45 | $18.98 | 224400 |
| 2024-12-20 | 19.41 | $19.07 | 1.5M |
| 2024-12-19 | 20.34 | $19.24 | 646314 |
| 2024-12-18 | 21.38 | $19.02 | 495747 |
| 2024-12-17 | 22.18 | $18.70 | 358148 |
| 2024-12-16 | 21.83 | $18.47 | 230812 |
| 2024-12-13 | 21.57 | $18.73 | 147300 |
| 2024-12-12 | 21.48 | $18.63 | 218000 |
| 2024-12-11 | 21.03 | $18.49 | 371766 |
| 2024-12-10 | 20.55 | $18.72 | 282301 |
| 2024-12-09 | 20.11 | $18.47 | 294600 |
| 2024-12-06 | 19.10 | $18.50 | 195605 |
| 2024-12-05 | 18.21 | $18.67 | 301000 |
| 2024-12-04 | 17.47 | $18.58 | 375400 |
| 2024-12-03 | 16.43 | $18.65 | 360000 |
| 2024-12-02 | 15.61 | $18.62 | 359900 |
| 2024-11-29 | 14.79 | $18.86 | 117137 |
| 2024-11-27 | 14.28 | $18.95 | 159447 |
| 2024-11-26 | 13.79 | $18.82 | 317828 |
| 2024-11-25 | 12.78 | $18.64 | 419843 |
| 2024-11-22 | 11.47 | $19.01 | 231834 |
| 2024-11-21 | 10.72 | $19.20 | 132500 |
| 2024-11-20 | 10.27 | $19.32 | 216400 |
| 2024-11-19 | 10.16 | $19.23 | 382037 |
| 2024-11-18 | 10.03 | $19.34 | 383300 |
| 2024-11-15 | 10.31 | $19.50 | 362800 |
| 2024-11-14 | 10.42 | $19.28 | 155500 |
| 2024-11-13 | 10.19 | $19.32 | 176419 |
| 2024-11-12 | 9.86 | $19.40 | 629700 |
| 2024-11-11 | 9.52 | $19.14 | 472700 |
| 2024-11-08 | 8.92 | $19.26 | 294915 |
| 2024-11-07 | 8.78 | $19.39 | 695648 |
| 2024-11-06 | 8.51 | $19.31 | 975100 |
| 2024-11-05 | 8.54 | $19.46 | 236100 |
| 2024-11-04 | 8.91 | $19.64 | 160109 |
| 2024-11-01 | 9.19 | $19.77 | 193500 |
| 2024-10-31 | 9.13 | $19.84 | 373147 |
| 2024-10-30 | 9.08 | $19.58 | 203900 |
| 2024-10-29 | 9.40 | $19.59 | 374809 |
| 2024-10-28 | 9.80 | $19.40 | 385229 |
| 2024-10-25 | 10.13 | $19.71 | 227534 |
| 2024-10-24 | 10.20 | $19.72 | 443548 |
| 2024-10-23 | 9.98 | $19.92 | 285142 |
| 2024-10-22 | 9.72 | $19.71 | 139600 |
| 2024-10-21 | 9.90 | $19.68 | 207200 |
| 2024-10-18 | 10.38 | $19.49 | 115800 |
| 2024-10-17 | 10.76 | $19.60 | 137048 |
| 2024-10-16 | 11.13 | $19.45 | 122602 |
| 2024-10-15 | 11.62 | $19.59 | 297809 |
| 2024-10-14 | 12.16 | $19.59 | 304000 |
| 2024-10-11 | 12.38 | $19.50 | 393700 |
| 2024-10-10 | 12.70 | $19.66 | 116825 |
| 2024-10-09 | 13.29 | $19.77 | 519200 |
| 2024-10-08 | 13.77 | $19.65 | 328000 |
| 2024-10-07 | 14.28 | $19.64 | 419529 |
| 2024-10-04 | 14.82 | $19.89 | 365673 |
| 2024-10-03 | 15.54 | $19.95 | 395900 |
| 2024-10-02 | 16.11 | $19.85 | 631349 |
| 2024-10-01 | 16.70 | $19.96 | 778200 |
| 2024-09-30 | 17.38 | $19.60 | 706318 |
| 2024-09-27 | 17.98 | $19.55 | 170600 |
| 2024-09-26 | 18.15 | $19.60 | 872800 |
| 2024-09-25 | 18.34 | $19.74 | 668200 |
| 2024-09-24 | 18.72 | $19.63 | 1.6M |
| 2024-09-23 | 19.00 | $19.63 | 1.1M |
| 2024-09-20 | 19.30 | $19.56 | 228300 |
| 2024-09-19 | 19.69 | $19.52 | 1.2M |
| 2024-09-18 | 20.09 | $19.92 | 731716 |
| 2024-09-17 | 20.71 | $20.00 | 787913 |
| 2024-09-16 | 21.69 | $20.20 | 1.0M |
| 2024-09-13 | 22.30 | $20.26 | 1.4M |
| 2024-09-12 | 22.82 | $20.39 | 864800 |
| 2024-09-11 | 23.00 | $20.46 | 915000 |
| 2024-09-10 | 23.00 | $20.82 | 957109 |
| 2024-09-09 | 22.09 | $20.89 | 2.0M |
| 2024-09-06 | 21.29 | $20.69 | 773100 |
| 2024-09-05 | 20.48 | $20.65 | 2.4M |
| 2024-09-04 | 19.84 | $20.57 | 222821 |
| 2024-09-03 | 19.16 | $20.55 | 829633 |
| 2024-08-30 | 18.76 | $20.18 | 212100 |
| 2024-08-29 | 18.95 | $20.09 | 1.9M |
| 2024-08-28 | 19.16 | $20.20 | 261800 |
| 2024-08-27 | 19.38 | $19.96 | 229204 |
| 2024-08-26 | 19.74 | $19.84 | 398017 |
| 2024-08-23 | 20.56 | $19.74 | 385800 |
| 2024-08-22 | 21.30 | $20.12 | 539707 |
| 2024-08-21 | 21.51 | $20.18 | 171635 |
| 2024-08-20 | 21.55 | $20.02 | 252634 |
| 2024-08-19 | 21.59 | $20.00 | 255306 |
| 2024-08-16 | 21.59 | $20.16 | 309400 |
| 2024-08-15 | 21.53 | $20.08 | 1.1M |
| 2024-08-14 | 21.29 | $20.52 | 581937 |
| 2024-08-13 | 20.88 | $20.31 | 550109 |
| 2024-08-12 | 20.16 | $20.56 | 533600 |
| 2024-08-09 | 19.07 | $20.62 | 332226 |
| 2024-08-08 | 17.97 | $20.64 | 2.6M |
| 2024-08-07 | 16.57 | $20.92 | 342046 |
| 2024-08-06 | 15.10 | $20.65 | 481001 |
| 2024-08-05 | 13.70 | $20.61 | 681300 |
| 2024-08-02 | 12.06 | $20.48 | 721400 |
| 2024-08-01 | 10.92 | $19.90 | 480600 |
| 2024-07-31 | 10.59 | $19.37 | 572000 |
| 2024-07-30 | 10.94 | $19.64 | 128100 |
| 2024-07-29 | 10.90 | $19.44 | 125600 |
| 2024-07-26 | 11.25 | $19.40 | 346200 |
| 2024-07-25 | 11.35 | $19.41 | 184801 |
| 2024-07-24 | 11.45 | $19.55 | 253548 |
| 2024-07-23 | 12.01 | $19.10 | 378201 |
| 2024-07-22 | 12.11 | $19.15 | 225049 |
| 2024-07-19 | 12.57 | $19.41 | 122200 |
| 2024-07-18 | 13.11 | $19.29 | 262800 |
| 2024-07-17 | 13.76 | $19.19 | 348344 |
| 2024-07-16 | 14.02 | $18.74 | 150921 |
| 2024-07-15 | 13.50 | $18.90 | 205800 |
| 2024-07-12 | 13.17 | $18.89 | 135100 |
| 2024-07-11 | 12.91 | $19.04 | 226436 |
| 2024-07-10 | 12.71 | $19.41 | 264500 |
| 2024-07-09 | 13.32 | $19.41 | 176411 |
| 2024-07-08 | 13.86 | $19.40 | 202600 |
| 2024-07-05 | 14.31 | $19.43 | 176600 |
| 2024-07-03 | 14.83 | $19.57 | 568000 |
| 2024-07-02 | 15.38 | $19.68 | 148502 |
| 2024-07-01 | 15.17 | $19.74 | 134303 |
| 2024-06-28 | 15.09 | $19.62 | 328432 |
| 2024-06-27 | 15.12 | $19.58 | 206709 |
| 2024-06-26 | 15.14 | $19.68 | 151600 |
| 2024-06-25 | 14.87 | $19.74 | 129700 |
| 2024-06-24 | 14.15 | $19.71 | 348235 |
| 2024-06-21 | 13.54 | $19.70 | 442800 |
| 2024-06-20 | 12.90 | $19.57 | 698700 |
| 2024-06-18 | 12.50 | $19.36 | 636300 |
| 2024-06-17 | 12.32 | $19.35 | 682004 |
| 2024-06-14 | 12.13 | $19.26 | 671927 |
| 2024-06-13 | 12.09 | $19.04 | 402900 |
| 2024-06-12 | 12.61 | $19.05 | 452300 |
| 2024-06-11 | 13.24 | $19.25 | 213925 |
| 2024-06-10 | 12.74 | $19.32 | 143523 |
| 2024-06-07 | 12.22 | $19.31 | 219500 |
| 2024-06-06 | 11.84 | $19.11 | 153748 |
| 2024-06-05 | 11.75 | $19.22 | 241700 |
| 2024-06-04 | 11.44 | $19.35 | 426700 |
| 2024-06-03 | 10.68 | $19.21 | 265200 |
| 2024-05-31 | 10.08 | $19.27 | 195006 |
| 2024-05-30 | 9.52 | $19.20 | 122000 |
| 2024-05-29 | 9.22 | $19.09 | 186400 |
| 2024-05-28 | 8.91 | $19.07 | 258442 |
| 2024-05-24 | 8.73 | $19.17 | 215800 |
| 2024-05-23 | 8.47 | $19.12 | 95748 |
| 2024-05-22 | 8.23 | $18.95 | 80200 |
| 2024-05-21 | 8.33 | $18.95 | 145300 |
| 2024-05-20 | 8.65 | $18.72 | 296413 |
| 2024-05-17 | 9.08 | $18.81 | 147000 |
| 2024-05-16 | 9.55 | $18.77 | 1.9M |
| 2024-05-15 | 9.87 | $18.56 | 275500 |
| 2024-05-14 | 10.05 | $18.69 | 219238 |
| 2024-05-13 | 10.40 | $18.89 | 113800 |
| 2024-05-10 | 10.29 | $19.05 | 200645 |
| 2024-05-09 | 10.17 | $18.88 | 136600 |
| 2024-05-08 | 9.99 | $19.00 | 249645 |
| 2024-05-07 | 9.76 | $18.79 | 67814 |
| 2024-05-06 | 10.15 | $18.60 | 196420 |
| 2024-05-03 | 10.62 | $18.78 | 196200 |
| 2024-05-02 | 11.12 | $18.82 | 199504 |
| 2024-05-01 | 11.07 | $19.07 | 439811 |
| 2024-04-30 | 10.86 | $19.02 | 204212 |
| 2024-04-29 | 10.89 | $18.78 | 149147 |
| 2024-04-26 | 11.35 | $18.76 | 184600 |
| 2024-04-25 | 11.59 | $19.03 | 261700 |
| 2024-04-24 | 11.36 | $18.93 | 164600 |
| 2024-04-23 | 11.30 | $18.97 | 183722 |
| 2024-04-22 | 11.05 | $19.14 | 476500 |
| 2024-04-19 | 10.25 | $19.26 | 173100 |
| 2024-04-18 | 9.41 | $19.13 | 2.0M |
| 2024-04-17 | 8.78 | $19.01 | 180200 |
| 2024-04-16 | 8.30 | $18.89 | 160139 |
| 2024-04-15 | 7.80 | $18.76 | 360805 |
| 2024-04-12 | 7.76 | $18.38 | 131115 |
| 2024-04-11 | 8.03 | $18.12 | 212700 |
| 2024-04-10 | 8.16 | $18.27 | 273105 |
| 2024-04-09 | 8.31 | $18.03 | 302000 |
| 2024-04-08 | 8.17 | $18.24 | 247100 |
| 2024-04-05 | 8.42 | $18.54 | 498646 |
| 2024-04-04 | 8.77 | $18.37 | 292400 |
| 2024-04-03 | 8.81 | $18.30 | 1.5M |
| 2024-04-02 | 9.11 | $18.36 | 266021 |
| 2024-04-01 | 9.58 | $18.21 | 237826 |
| 2024-03-28 | 9.75 | $18.02 | 300900 |
| 2024-03-27 | 9.42 | $18.12 | 84623 |
| 2024-03-26 | 9.25 | $18.12 | 97900 |
| 2024-03-25 | 8.99 | $18.08 | 252600 |
| 2024-03-22 | 8.87 | $18.11 | 121900 |
| 2024-03-21 | 8.84 | $17.99 | 847449 |
| 2024-03-20 | 8.74 | $18.21 | 257700 |
| 2024-03-19 | 9.01 | $18.62 | 283742 |
| 2024-03-18 | 8.92 | $18.51 | 107900 |
| 2024-03-15 | 9.08 | $18.59 | 210318 |
| 2024-03-14 | 9.15 | $18.47 | 175505 |
| 2024-03-13 | 9.36 | $18.22 | 109300 |
| 2024-03-12 | 9.58 | $18.22 | 107600 |
| 2024-03-11 | 9.82 | $18.16 | 165000 |
| 2024-03-08 | 9.87 | $17.99 | 93039 |
| 2024-03-07 | 9.76 | $18.03 | 198300 |
| 2024-03-06 | 9.95 | $18.20 | 165800 |
| 2024-03-05 | 10.45 | $18.25 | 105374 |
| 2024-03-04 | 10.97 | $18.09 | 303807 |
| 2024-03-01 | 11.23 | $17.98 | 370229 |
| 2024-02-29 | 11.50 | $18.15 | 279900 |
| 2024-02-28 | 11.64 | $18.30 | 207501 |
| 2024-02-27 | 12.01 | $18.14 | 353037 |
| 2024-02-26 | 12.39 | $18.48 | 205963 |
| 2024-02-23 | 12.91 | $18.58 | 169144 |
| 2024-02-22 | 13.45 | $18.48 | 204045 |
| 2024-02-21 | 14.03 | $18.46 | 130600 |
| 2024-02-20 | 14.56 | $18.28 | 140712 |
| 2024-02-16 | 15.20 | $18.08 | 142300 |
| 2024-02-15 | 15.39 | $17.85 | 180400 |
| 2024-02-14 | 15.41 | $18.03 | 117200 |
| 2024-02-13 | 15.72 | $18.42 | 255400 |
| 2024-02-12 | 16.44 | $17.88 | 162348 |
| 2024-02-09 | 16.40 | $18.17 | 108500 |
| 2024-02-08 | 16.73 | $18.19 | 65800 |
| 2024-02-07 | 17.25 | $18.36 | 241500 |
| 2024-02-06 | 17.98 | $18.39 | 98638 |
| 2024-02-05 | 18.90 | $18.55 | 317926 |
| 2024-02-02 | 19.75 | $18.42 | 204400 |
| 2024-02-01 | 20.65 | $18.48 | 337200 |
| 2024-01-31 | 21.68 | $18.35 | 123400 |
| 2024-01-30 | 22.43 | $18.06 | 92600 |
| 2024-01-29 | 22.67 | $17.80 | 164602 |
| 2024-01-26 | 22.91 | $18.10 | 44600 |
| 2024-01-25 | 23.46 | $18.10 | 94300 |
| 2024-01-24 | 24.16 | $18.19 | 341400 |
| 2024-01-23 | 24.88 | $18.09 | 98200 |
| 2024-01-22 | 25.73 | $18.05 | 140700 |
| 2024-01-19 | 26.55 | $18.19 | 417000 |
| 2024-01-18 | 27.82 | $18.31 | 510800 |
| 2024-01-17 | 29.07 | $18.41 | 527046 |
| 2024-01-16 | 30.59 | $18.28 | 173900 |
| 2024-01-12 | 31.90 | $18.01 | 219947 |
| 2024-01-11 | 32.72 | $17.73 | 104138 |
| 2024-01-10 | 33.28 | $17.64 | 200930 |
| 2024-01-09 | 33.64 | $17.61 | 250600 |
| 2024-01-08 | 33.89 | $17.46 | 180000 |
| 2024-01-05 | 34.16 | $17.71 | 193800 |
| 2024-01-04 | 34.58 | $17.79 | 519300 |
| 2024-01-03 | 35.24 | $17.90 | 448802 |
| 2024-01-02 | 35.94 | $17.27 | 444400 |
| 2023-12-29 | 35.79 | $16.95 | 502627 |
| 2023-12-28 | 34.80 | $16.65 | 237918 |
| 2023-12-27 | 33.19 | $16.71 | 245700 |
| 2023-12-26 | 31.50 | $17.75 | 155647 |
| 2023-12-22 | 30.38 | $17.83 | 682500 |
| 2023-12-21 | 29.25 | $17.84 | 176025 |
| 2023-12-20 | 28.12 | $18.10 | 266300 |
| 2023-12-19 | 26.94 | $17.90 | 408800 |
| 2023-12-18 | 25.77 | $18.21 | 225900 |
| 2023-12-15 | 24.63 | $18.03 | 367700 |
| 2023-12-14 | 23.08 | $18.01 | 713900 |
| 2023-12-13 | 21.58 | $18.91 | 318819 |
| 2023-12-12 | 20.90 | $19.55 | 150200 |
| 2023-12-11 | 20.77 | $19.39 | 201100 |
| 2023-12-08 | 20.16 | $19.34 | 309635 |
| 2023-12-07 | 19.52 | $19.48 | 386300 |
| 2023-12-06 | 19.21 | $19.62 | 1.4M |
| 2023-12-05 | 18.88 | $19.62 | 760700 |
| 2023-12-04 | 18.89 | $19.47 | 1.1M |
| 2023-12-01 | 18.63 | $19.59 | 531723 |
| 2023-11-30 | 18.63 | $20.07 | 981720 |
| 2023-11-29 | 18.08 | $19.95 | 439147 |
| 2023-11-28 | 17.57 | $20.10 | 437600 |
| 2023-11-27 | 17.54 | $20.36 | 164400 |
| 2023-11-24 | 17.89 | $20.40 | 58800 |
| 2023-11-22 | 18.43 | $20.40 | 364200 |
| 2023-11-21 | 18.99 | $20.44 | 188422 |
| 2023-11-20 | 19.58 | $20.22 | 232913 |
| 2023-11-17 | 19.92 | $20.39 | 181400 |
| 2023-11-16 | 20.54 | $20.48 | 419742 |
| 2023-11-15 | 21.23 | $20.36 | 906800 |
| 2023-11-14 | 21.79 | $20.60 | 1.0M |
| 2023-11-13 | 22.94 | $21.02 | 147600 |
| 2023-11-10 | 23.09 | $21.01 | 496532 |
| 2023-11-09 | 23.26 | $21.00 | 863928 |
| 2023-11-08 | 23.67 | $20.84 | 230217 |
| 2023-11-07 | 23.76 | $20.84 | 499926 |
| 2023-11-06 | 23.94 | $20.94 | 207300 |
| 2023-11-03 | 24.13 | $20.74 | 370700 |
| 2023-11-02 | 24.49 | $20.90 | 712600 |
| 2023-11-01 | 24.15 | $21.27 | 557100 |
| 2023-10-31 | 23.11 | $21.09 | 200300 |
| 2023-10-30 | 22.28 | $21.07 | 450900 |
| 2023-10-27 | 21.14 | $21.07 | 140545 |
| 2023-10-26 | 20.03 | $21.07 | 597704 |
| 2023-10-25 | 18.86 | $21.00 | 247600 |
| 2023-10-24 | 17.89 | $20.58 | 219324 |
| 2023-10-23 | 17.47 | $20.68 | 236744 |
| 2023-10-20 | 16.72 | $20.75 | 560700 |
| 2023-10-19 | 16.02 | $20.64 | 376600 |
| 2023-10-18 | 15.61 | $20.56 | 287900 |
| 2023-10-17 | 15.26 | $20.28 | 115912 |
| 2023-10-16 | 15.09 | $20.34 | 268800 |
| 2023-10-13 | 14.62 | $20.46 | 649500 |
| 2023-10-12 | 14.28 | $20.18 | 197917 |
| 2023-10-11 | 14.43 | $20.08 | 1.3M |
| 2023-10-10 | 14.95 | $20.03 | 318600 |
| 2023-10-09 | 15.46 | $20.19 | 290847 |
| 2023-10-06 | 15.33 | $20.14 | 293901 |
| 2023-10-05 | 15.20 | $20.30 | 214614 |
| 2023-10-04 | 15.06 | $20.10 | 246300 |
| 2023-10-03 | 15.04 | $20.22 | 291912 |
| 2023-10-02 | 15.09 | $19.86 | 224934 |
| 2023-09-29 | 15.71 | $19.86 | 248516 |
| 2023-09-28 | 16.10 | $19.95 | 152800 |
| 2023-09-27 | 16.10 | $19.95 | 166514 |
| 2023-09-26 | 15.94 | $20.16 | 239400 |
| 2023-09-25 | 15.46 | $20.09 | 153300 |
| 2023-09-22 | 15.02 | $20.03 | 228800 |
| 2023-09-21 | 14.61 | $20.04 | 155400 |
| 2023-09-20 | 13.91 | $19.79 | 79800 |
| 2023-09-19 | 13.59 | $19.60 | 139200 |
| 2023-09-18 | 13.53 | $19.42 | 57534 |
| 2023-09-15 | 13.84 | $19.22 | 151700 |
| 2023-09-14 | 14.51 | $19.22 | 108425 |
| 2023-09-13 | 15.21 | $19.14 | 74931 |
| 2023-09-12 | 15.82 | $19.05 | 166508 |
| 2023-09-11 | 16.15 | $18.95 | 123400 |
| 2023-09-08 | 16.42 | $19.00 | 222500 |
| 2023-09-07 | 16.88 | $18.89 | 208400 |
| 2023-09-06 | 17.37 | $18.73 | 140000 |
| 2023-09-05 | 17.37 | $18.73 | 138500 |
| 2023-09-01 | 17.45 | $18.76 | 2.5M |
| 2023-08-31 | 17.49 | $18.80 | 124521 |
| 2023-08-30 | 17.79 | $18.94 | 188631 |
| 2023-08-29 | 18.35 | $19.04 | 633900 |
| 2023-08-28 | 19.07 | $19.40 | 235136 |
| 2023-08-25 | 19.87 | $19.48 | 776616 |
| 2023-08-24 | 20.34 | $19.49 | 150400 |
| 2023-08-23 | 21.06 | $19.35 | 231920 |
| 2023-08-22 | 21.34 | $19.54 | 181043 |
| 2023-08-21 | 21.48 | $19.43 | 112100 |
| 2023-08-18 | 21.59 | $19.51 | 173401 |
| 2023-08-17 | 21.35 | $19.50 | 709133 |
| 2023-08-16 | 21.31 | $19.31 | 1.0M |
| 2023-08-15 | 21.65 | $19.20 | 70600 |
| 2023-08-14 | 22.12 | $19.07 | 164100 |
| 2023-08-11 | 22.62 | $19.22 | 466106 |
| 2023-08-10 | 23.08 | $19.01 | 188300 |
| 2023-08-09 | 23.87 | $19.05 | 184817 |
| 2023-08-08 | 24.79 | $18.80 | 259304 |
| 2023-08-07 | 25.66 | $18.67 | 57108 |
| 2023-08-04 | 26.91 | $18.59 | 94822 |
| 2023-08-03 | 28.20 | $18.57 | 299600 |
| 2023-08-02 | 29.55 | $18.55 | 353800 |
| 2023-08-01 | 30.96 | $17.92 | 677836 |
| 2023-07-31 | 31.54 | $17.84 | 574700 |
| 2023-07-28 | 31.91 | $18.07 | 155400 |
| 2023-07-27 | 32.66 | $18.46 | 192700 |
| 2023-07-26 | 33.49 | $18.33 | 160100 |
| 2023-07-25 | 34.80 | $18.34 | 114438 |
| 2023-07-24 | 35.74 | $18.40 | 121726 |
| 2023-07-21 | 36.91 | $18.38 | 108523 |
| 2023-07-20 | 37.97 | $18.32 | 252900 |
| 2023-07-19 | 38.85 | $17.84 | 98007 |
| 2023-07-18 | 38.77 | $17.88 | 129400 |
| 2023-07-17 | 38.82 | $18.03 | 364716 |
| 2023-07-14 | 39.05 | $18.15 | 233815 |
| 2023-07-13 | 38.97 | $17.89 | 294000 |
| 2023-07-12 | 38.51 | $18.13 | 418000 |
| 2023-07-11 | 38.30 | $18.31 | 380900 |
| 2023-07-10 | 38.19 | $18.52 | 110100 |
| 2023-07-07 | 38.48 | $18.88 | 379722 |
| 2023-07-06 | 39.20 | $18.97 | 401000 |
| 2023-07-05 | 39.97 | $18.74 | 113320 |
| 2023-07-03 | 39.32 | $18.71 | 214600 |
| 2023-06-30 | 38.62 | $18.76 | 2.2M |
| 2023-06-29 | 37.97 | $18.85 | 178548 |
| 2023-06-28 | 37.28 | $18.68 | 228204 |
| 2023-06-27 | 36.56 | $18.92 | 1.5M |
| 2023-06-26 | 36.13 | $19.30 | 1.1M |
| 2023-06-23 | 36.04 | $19.28 | 414000 |
| 2023-06-22 | 36.14 | $19.32 | 209617 |
| 2023-06-21 | 36.14 | $19.32 | 246515 |
| 2023-06-20 | 36.04 | $19.10 | 378941 |
| 2023-06-16 | 35.52 | $19.11 | 168000 |
| 2023-06-15 | 34.43 | $19.00 | 270507 |
| 2023-06-14 | 33.27 | $18.97 | 233423 |
| 2023-06-13 | 31.92 | $19.11 | 520600 |
| 2023-06-12 | 30.55 | $19.28 | 671700 |
| 2023-06-09 | 29.39 | $19.47 | 154200 |
| 2023-06-08 | 28.17 | $19.40 | 231601 |
| 2023-06-07 | 27.17 | $19.39 | 434700 |
| 2023-06-06 | 25.65 | $19.30 | 475900 |
| 2023-06-05 | 24.18 | $19.51 | 483403 |
| 2023-06-02 | 23.00 | $19.54 | 288500 |
| 2023-06-01 | 21.32 | $19.66 | 575941 |
| 2023-05-31 | 19.69 | $19.81 | 234742 |
| 2023-05-30 | 18.17 | $19.75 | 279100 |
| 2023-05-26 | 16.56 | $19.95 | 159000 |
| 2023-05-25 | 15.29 | $20.13 | 164125 |
| 2023-05-24 | 13.98 | $20.15 | 498443 |
| 2023-05-23 | 12.98 | $20.11 | 295383 |
| 2023-05-22 | 11.61 | $20.13 | 163300 |
| 2023-05-19 | 10.40 | $20.36 | 197633 |
| 2023-05-18 | 9.48 | $20.20 | 725700 |
| 2023-05-17 | 8.51 | $20.49 | 274800 |
| 2023-05-16 | 7.92 | $20.65 | 293105 |
| 2023-05-15 | 7.63 | $20.63 | 279749 |
| 2023-05-12 | 7.39 | $20.80 | 336329 |
| 2023-05-11 | 7.34 | $20.60 | 584230 |
| 2023-05-10 | 7.13 | $20.77 | 524120 |
| 2023-05-09 | 7.06 | $20.82 | 258700 |
| 2023-05-08 | 7.26 | $20.76 | 312930 |
| 2023-05-05 | 7.47 | $20.92 | 804200 |
| 2023-05-04 | 7.65 | $21.12 | 410241 |
| 2023-05-03 | 7.83 | $21.14 | 205241 |
| 2023-05-02 | 7.74 | $21.13 | 226143 |
| 2023-05-01 | 7.59 | $21.08 | 500500 |
| 2023-04-28 | 7.57 | $20.95 | 97400 |
| 2023-04-27 | 7.55 | $21.07 | 329800 |
| 2023-04-26 | 7.79 | $21.05 | 144406 |
| 2023-04-25 | 7.64 | $21.06 | 422304 |
| 2023-04-24 | 7.43 | $20.79 | 217900 |
| 2023-04-21 | 7.76 | $20.72 | 230520 |
| 2023-04-20 | 8.12 | $20.75 | 249100 |
| 2023-04-19 | 8.46 | $20.65 | 279300 |
| 2023-04-18 | 8.85 | $20.70 | 563106 |
| 2023-04-17 | 9.28 | $20.80 | 62400 |
| 2023-04-14 | 9.66 | $20.85 | 199839 |
| 2023-04-13 | 10.05 | $20.83 | 76244 |
| 2023-04-12 | 10.53 | $20.82 | 128900 |
| 2023-04-11 | 11.03 | $20.69 | 197911 |
| 2023-04-10 | 11.25 | $20.84 | 280845 |
| 2023-04-06 | 11.32 | $20.98 | 568139 |
| 2023-04-05 | 11.14 | $20.97 | 727040 |
| 2023-04-04 | 11.12 | $20.60 | 361200 |
| 2023-04-03 | 11.55 | $20.50 | 233738 |
| 2023-03-31 | 12.02 | $20.40 | 641800 |
| 2023-03-30 | 12.29 | $20.58 | 300030 |
| 2023-03-29 | 12.82 | $20.66 | 188709 |
| 2023-03-28 | 13.30 | $20.82 | 348813 |
| 2023-03-27 | 13.80 | $20.66 | 815116 |
| 2023-03-24 | 14.38 | $20.65 | 290131 |
| 2023-03-23 | 14.99 | $20.49 | 602700 |
| 2023-03-22 | 15.66 | $20.56 | 675208 |
| 2023-03-21 | 16.46 | $20.29 | 318518 |
| 2023-03-20 | 17.31 | $20.73 | 236830 |
| 2023-03-17 | 17.85 | $20.47 | 226300 |
| 2023-03-16 | 18.65 | $20.36 | 693600 |
| 2023-03-15 | 19.60 | $20.45 | 299800 |
| 2023-03-14 | 20.26 | $20.37 | 413108 |
| 2023-03-13 | 21.14 | $20.32 | 1.2M |
| 2023-03-10 | 21.74 | $20.38 | 1.1M |
| 2023-03-09 | 22.58 | $19.83 | 580100 |
| 2023-03-08 | 23.00 | $19.52 | 208200 |
| 2023-03-07 | 22.94 | $19.54 | 113834 |
| 2023-03-06 | 22.75 | $19.44 | 117525 |
| 2023-03-03 | 22.43 | $19.31 | 723944 |
| 2023-03-02 | 22.27 | $19.68 | 574446 |
| 2023-03-01 | 22.58 | $19.75 | 275533 |
| 2023-02-28 | 22.58 | $19.75 | 530200 |
| 2023-02-27 | 22.62 | $19.87 | 309600 |
| 2023-02-24 | 22.86 | $20.03 | 341702 |
| 2023-02-23 | 23.21 | $19.80 | 508000 |
| 2023-02-22 | 23.54 | $19.88 | 371200 |
| 2023-02-21 | 24.18 | $19.97 | 569500 |
| 2023-02-17 | 24.73 | $19.77 | 725621 |
| 2023-02-16 | 24.96 | $19.32 | 823417 |
| 2023-02-15 | 24.41 | $19.08 | 279639 |
| 2023-02-14 | 23.79 | $19.46 | 197100 |
| 2023-02-13 | 23.48 | $19.71 | 299903 |
| 2023-02-10 | 23.36 | $19.87 | 567000 |
| 2023-02-09 | 23.40 | $19.58 | 253923 |
| 2023-02-08 | 22.74 | $19.34 | 191200 |
| 2023-02-07 | 21.85 | $19.24 | 320002 |
| 2023-02-06 | 20.94 | $19.47 | 793600 |
| 2023-02-03 | 20.05 | $19.37 | 469000 |
| 2023-02-02 | 18.89 | $19.02 | 1.4M |
| 2023-02-01 | 17.67 | $19.47 | 871400 |
| 2023-01-31 | 16.92 | $19.86 | 741514 |
| 2023-01-30 | 16.58 | $19.92 | 224210 |
| 2023-01-27 | 16.17 | $19.75 | 809200 |
| 2023-01-26 | 15.59 | $19.90 | 428844 |
| 2023-01-25 | 15.19 | $20.11 | 456100 |
| 2023-01-24 | 15.01 | $20.00 | 351000 |
| 2023-01-23 | 14.16 | $19.90 | 412600 |
| 2023-01-20 | 13.35 | $20.23 | 1.4M |
| 2023-01-19 | 12.84 | $20.48 | 1.5M |
| 2023-01-18 | 12.50 | $20.19 | 586100 |
| 2023-01-17 | 11.36 | $20.17 | 896100 |
| 2023-01-13 | 10.47 | $20.43 | 669713 |
| 2023-01-12 | 9.80 | $20.56 | 1.5M |
| 2023-01-11 | 9.20 | $20.67 | 681200 |
| 2023-01-10 | 8.92 | $20.95 | 729044 |
| 2023-01-09 | 9.11 | $21.13 | 2.1M |
| 2023-01-06 | 9.47 | $21.45 | 333602 |
| 2023-01-05 | 9.45 | $21.49 | 304928 |
| 2023-01-04 | 9.47 | $21.38 | 311026 |
| 2023-01-03 | 9.64 | $21.49 | 461300 |
| 2022-12-30 | 9.89 | $21.21 | 212700 |
| 2022-12-29 | 9.84 | $21.26 | 628745 |
| 2022-12-28 | 9.75 | $21.50 | 258511 |
| 2022-12-27 | 9.45 | $21.59 | 302920 |
| 2022-12-23 | 8.94 | $21.38 | 189621 |
| 2022-12-22 | 8.63 | $21.28 | 320000 |
| 2022-12-21 | 8.37 | $20.99 | 472000 |
| 2022-12-20 | 8.54 | $20.99 | 691700 |
| 2022-12-19 | 8.63 | $21.03 | 702000 |
| 2022-12-16 | 8.72 | $20.88 | 695507 |
| 2022-12-15 | 9.17 | $20.77 | 859208 |
| 2022-12-14 | 9.53 | $20.60 | 438108 |
| 2022-12-13 | 9.48 | $20.56 | 1.1M |
| 2022-12-12 | 9.43 | $20.73 | 1.2M |
| 2022-12-09 | 9.84 | $20.97 | 317209 |
| 2022-12-08 | 10.09 | $20.90 | 556425 |
| 2022-12-07 | 10.40 | $20.99 | 236900 |
| 2022-12-06 | 10.53 | $21.02 | 487000 |
| 2022-12-05 | 10.55 | $20.95 | 386205 |
| 2022-12-02 | 10.69 | $20.63 | 289127 |
| 2022-12-01 | 11.05 | $20.64 | 1.2M |
| 2022-11-30 | 11.52 | $20.66 | 330737 |
| 2022-11-29 | 11.82 | $21.00 | 267749 |
| 2022-11-28 | 11.88 | $21.00 | 308034 |
| 2022-11-25 | 11.95 | $20.74 | 40500 |
| 2022-11-23 | 12.16 | $20.67 | 226230 |
| 2022-11-22 | 12.48 | $20.79 | 269431 |
| 2022-11-21 | 12.63 | $20.79 | 374900 |
| 2022-11-18 | 12.96 | $20.48 | 604800 |
| 2022-11-17 | 13.59 | $20.32 | 736596 |
| 2022-11-16 | 14.26 | $20.09 | 641800 |
| 2022-11-15 | 14.54 | $19.70 | 1.3M |
| 2022-11-14 | 14.30 | $19.97 | 495029 |
| 2022-11-11 | 14.30 | $19.79 | 1.3M |
| 2022-11-10 | 14.29 | $20.52 | 2.3M |
| 2022-11-09 | 14.93 | $21.47 | 292600 |
| 2022-11-08 | 14.41 | $21.18 | 302500 |
| 2022-11-07 | 14.06 | $21.15 | 313041 |
| 2022-11-04 | 13.74 | $21.18 | 363811 |
| 2022-11-03 | 13.32 | $21.08 | 1.0M |
| 2022-11-02 | 12.89 | $21.24 | 525800 |
| 2022-11-01 | 12.59 | $20.70 | 559108 |
| 2022-10-31 | 12.88 | $20.72 | 159500 |
| 2022-10-28 | 13.18 | $20.72 | 360600 |
| 2022-10-27 | 13.34 | $20.58 | 154800 |
| 2022-10-26 | 13.88 | $20.47 | 875521 |
| 2022-10-25 | 14.45 | $20.40 | 1.0M |
| 2022-10-24 | 14.80 | $20.90 | 256800 |
| 2022-10-21 | 14.50 | $20.88 | 144904 |
| 2022-10-20 | 14.08 | $20.95 | 2.1M |
| 2022-10-19 | 13.88 | $20.96 | 123200 |
| 2022-10-18 | 13.54 | $20.76 | 269211 |
| 2022-10-17 | 13.48 | $20.72 | 360740 |
| 2022-10-14 | 12.83 | $20.99 | 583400 |
| 2022-10-13 | 12.28 | $20.75 | 820800 |
| 2022-10-12 | 11.67 | $20.53 | 172400 |
| 2022-10-11 | 11.33 | $20.58 | 712200 |
| 2022-10-10 | 10.97 | $20.38 | 214431 |
| 2022-10-07 | 10.91 | $20.02 | 515500 |
| 2022-10-06 | 11.20 | $19.63 | 158009 |
| 2022-10-05 | 11.67 | $19.78 | 204745 |
| 2022-10-04 | 12.01 | $19.77 | 829936 |
| 2022-10-03 | 12.36 | $20.23 | 352930 |
| 2022-09-30 | 12.12 | $20.33 | 379400 |
| 2022-09-29 | 11.84 | $20.24 | 728700 |
| 2022-09-28 | 11.80 | $20.04 | 562323 |
| 2022-09-27 | 11.79 | $20.35 | 412112 |
| 2022-09-26 | 11.45 | $20.56 | 318174 |
| 2022-09-23 | 10.99 | $20.49 | 1.9M |
| 2022-09-22 | 10.34 | $20.40 | 818700 |
| 2022-09-21 | 9.90 | $19.93 | 370200 |
| 2022-09-20 | 9.93 | $19.79 | 475930 |
| 2022-09-19 | 10.14 | $19.68 | 356333 |
| 2022-09-16 | 10.37 | $19.74 | 486733 |
| 2022-09-15 | 10.68 | $19.42 | 234500 |
| 2022-09-14 | 11.22 | $19.46 | 383846 |
| 2022-09-13 | 11.55 | $19.53 | 669800 |
| 2022-09-12 | 11.89 | $18.95 | 169800 |
| 2022-09-09 | 12.02 | $19.14 | 770000 |
| 2022-09-08 | 12.30 | $19.40 | 160702 |
| 2022-09-07 | 12.93 | $19.76 | 88100 |
| 2022-09-06 | 13.22 | $20.02 | 323169 |
| 2022-09-02 | 13.20 | $19.97 | 302900 |
| 2022-09-01 | 13.27 | $20.07 | 1.0M |
| 2022-08-31 | 13.25 | $19.78 | 148231 |
| 2022-08-30 | 13.78 | $19.79 | 148435 |
| 2022-08-29 | 14.33 | $19.73 | 165606 |
| 2022-08-26 | 15.08 | $19.58 | 130000 |
| 2022-08-25 | 15.69 | $19.10 | 84939 |
| 2022-08-24 | 16.04 | $19.51 | 167425 |
| 2022-08-23 | 16.74 | $19.71 | 60803 |
| 2022-08-22 | 17.61 | $19.93 | 660500 |
| 2022-08-19 | 18.26 | $19.65 | 341100 |
| 2022-08-18 | 19.13 | $19.10 | 1.0M |
| 2022-08-17 | 19.41 | $19.03 | 84200 |
| 2022-08-16 | 19.71 | $18.61 | 84127 |
| 2022-08-15 | 19.61 | $18.48 | 279400 |
| 2022-08-12 | 19.05 | $18.42 | 224200 |
| 2022-08-11 | 18.47 | $18.64 | 511520 |
| 2022-08-10 | 17.71 | $18.67 | 130800 |
| 2022-08-09 | 17.27 | $19.32 | 75531 |
| 2022-08-08 | 17.10 | $18.82 | 261124 |
| 2022-08-05 | 16.23 | $18.98 | 130148 |
| 2022-08-04 | 15.50 | $19.14 | 380600 |
| 2022-08-03 | 14.95 | $19.26 | 141900 |
| 2022-08-02 | 14.51 | $19.59 | 458000 |
| 2022-08-01 | 14.36 | $19.91 | 485900 |
| 2022-07-29 | 14.42 | $19.95 | 1.3M |
| 2022-07-28 | 14.72 | $20.20 | 287433 |
| 2022-07-27 | 15.18 | $20.34 | 446424 |
| 2022-07-26 | 15.85 | $20.77 | 211600 |
| 2022-07-25 | 16.51 | $20.47 | 334923 |
| 2022-07-22 | 17.31 | $20.30 | 414900 |
| 2022-07-21 | 17.82 | $19.80 | 912000 |
| 2022-07-20 | 17.97 | $20.12 | 330833 |
| 2022-07-19 | 18.43 | $20.64 | 158613 |
| 2022-07-18 | 19.26 | $20.84 | 511200 |
| 2022-07-15 | 20.09 | $21.09 | 600441 |
| 2022-07-14 | 20.41 | $21.26 | 560800 |
| 2022-07-13 | 20.59 | $21.09 | 480125 |
| 2022-07-12 | 20.78 | $21.09 | 185911 |
| 2022-07-11 | 21.10 | $21.18 | 183045 |
| 2022-07-08 | 21.62 | $20.75 | 147300 |
| 2022-07-07 | 22.51 | $20.61 | 835806 |
| 2022-07-06 | 23.36 | $21.21 | 190000 |
| 2022-07-05 | 23.87 | $21.04 | 619800 |
| 2022-07-01 | 24.21 | $21.73 | 224200 |
| 2022-06-30 | 23.72 | $21.78 | 700700 |
| 2022-06-29 | 23.19 | $21.53 | 349636 |
| 2022-06-28 | 22.98 | $21.26 | 178705 |
| 2022-06-27 | 23.07 | $20.83 | 94200 |
| 2022-06-24 | 23.44 | $20.67 | 594087 |
| 2022-06-23 | 23.89 | $20.99 | 102000 |
| 2022-06-22 | 23.73 | $21.38 | 324000 |
| 2022-06-21 | 23.20 | $21.37 | 415247 |
| 2022-06-17 | 22.90 | $21.52 | 307601 |
| 2022-06-16 | 22.17 | $21.74 | 351300 |
| 2022-06-15 | 21.21 | $21.26 | 212500 |
| 2022-06-14 | 20.50 | $21.56 | 483908 |
| 2022-06-13 | 19.60 | $21.55 | 306251 |
| 2022-06-10 | 18.73 | $21.01 | 379344 |
| 2022-06-09 | 18.40 | $20.45 | 97300 |
| 2022-06-08 | 18.78 | $20.06 | 308837 |
| 2022-06-07 | 19.70 | $20.06 | 148300 |
| 2022-06-06 | 20.51 | $20.16 | 66600 |
| 2022-06-03 | 21.20 | $20.26 | 41838 |
| 2022-06-02 | 21.92 | $19.98 | 164477 |
| 2022-06-01 | 22.68 | $20.63 | 234400 |
| 2022-05-31 | 23.10 | $20.25 | 270100 |
| 2022-05-27 | 24.00 | $20.14 | 120400 |
| 2022-05-26 | 24.73 | $20.47 | 191800 |
| 2022-05-25 | 24.99 | $20.72 | 123040 |
| 2022-05-24 | 24.83 | $20.71 | 110634 |
| 2022-05-23 | 24.77 | $20.32 | 294643 |
| 2022-05-20 | 24.96 | $20.24 | 126000 |
| 2022-05-19 | 25.37 | $20.21 | 321048 |
| 2022-05-18 | 25.53 | $20.52 | 77016 |
| 2022-05-17 | 25.19 | $20.48 | 124811 |
| 2022-05-16 | 24.78 | $20.56 | 89509 |
| 2022-05-13 | 24.36 | $20.44 | 271400 |
| 2022-05-12 | 23.83 | $20.83 | 361500 |
| 2022-05-11 | 22.38 | $20.93 | 147800 |
| 2022-05-10 | 21.05 | $20.62 | 742000 |
| 2022-05-09 | 19.74 | $20.63 | 247025 |
| 2022-05-06 | 18.48 | $20.13 | 155700 |
| 2022-05-05 | 17.58 | $19.85 | 485500 |
| 2022-05-04 | 17.07 | $19.50 | 516500 |
| 2022-05-03 | 16.69 | $19.63 | 161800 |
| 2022-05-02 | 16.45 | $19.63 | 291000 |
| 2022-04-29 | 15.93 | $19.90 | 128700 |
| 2022-04-28 | 15.56 | $19.85 | 85230 |
| 2022-04-27 | 14.97 | $19.99 | 119400 |
| 2022-04-26 | 14.45 | $19.86 | 112561 |
| 2022-04-25 | 14.05 | $19.66 | 236137 |
| 2022-04-22 | 13.34 | $19.77 | 258008 |
| 2022-04-21 | 12.69 | $19.52 | 21718 |
| 2022-04-20 | 12.29 | $19.14 | 33600 |
| 2022-04-19 | 12.59 | $18.97 | 55320 |
| 2022-04-18 | 12.91 | $19.21 | 43130 |
| 2022-04-14 | 12.75 | $19.20 | 70600 |
| 2022-04-13 | 12.81 | $18.95 | 40400 |
| 2022-04-12 | 12.91 | $19.14 | 44301 |
| 2022-04-11 | 13.01 | $19.10 | 156620 |
| 2022-04-08 | 12.64 | $19.09 | 185537 |
| 2022-04-07 | 12.41 | $18.96 | 89549 |
| 2022-04-06 | 12.19 | $18.84 | 66984 |
| 2022-04-05 | 12.23 | $18.33 | 160200 |
| 2022-04-04 | 12.66 | $17.99 | 2.4M |
| 2022-04-01 | 13.10 | $18.35 | 157737 |
| 2022-03-31 | 13.58 | $18.34 | 37000 |
| 2022-03-30 | 14.08 | $18.20 | 73500 |
| 2022-03-29 | 14.72 | $18.06 | 116300 |
| 2022-03-28 | 15.31 | $18.30 | 43934 |
| 2022-03-25 | 15.79 | $18.43 | 20700 |
| 2022-03-24 | 16.32 | $18.19 | 25800 |
| 2022-03-23 | 16.99 | $18.25 | 48300 |
| 2022-03-22 | 17.87 | $18.17 | 27725 |
| 2022-03-21 | 18.78 | $18.31 | 37900 |
| 2022-03-18 | 19.66 | $18.13 | 183100 |
| 2022-03-17 | 20.59 | $18.34 | 61324 |
| 2022-03-16 | 21.22 | $18.67 | 332400 |
| 2022-03-15 | 21.38 | $19.25 | 89842 |
| 2022-03-14 | 20.55 | $19.40 | 161933 |
| 2022-03-11 | 19.71 | $19.00 | 62708 |
| 2022-03-10 | 19.27 | $18.77 | 360029 |
| 2022-03-09 | 18.96 | $18.70 | 133726 |
| 2022-03-08 | 18.64 | $19.14 | 264900 |
| 2022-03-07 | 17.50 | $19.24 | 86414 |
| 2022-03-04 | 16.42 | $18.76 | 42700 |
| 2022-03-03 | 15.78 | $18.38 | 30300 |
| 2022-03-02 | 15.63 | $18.02 | 49707 |
| 2022-03-01 | 15.93 | $17.99 | 130800 |
| 2022-02-28 | 16.52 | $17.87 | 160018 |
| 2022-02-25 | 17.04 | $18.01 | 58000 |
| 2022-02-24 | 17.26 | $18.24 | 503500 |
| 2022-02-23 | 17.15 | $18.54 | 72438 |
| 2022-02-22 | 17.33 | $18.57 | 84100 |
| 2022-02-18 | 17.57 | $18.39 | 48200 |
| 2022-02-17 | 18.08 | $18.30 | 109300 |
| 2022-02-16 | 18.84 | $18.04 | 29019 |
| 2022-02-15 | 19.75 | $18.10 | 17529 |
| 2022-02-14 | 20.66 | $18.33 | 29832 |
| 2022-02-11 | 21.36 | $18.31 | 83920 |
| 2022-02-10 | 22.12 | $18.03 | 34536 |
| 2022-02-09 | 23.16 | $18.04 | 82319 |
| 2022-02-08 | 24.26 | $18.27 | 69600 |
| 2022-02-07 | 24.98 | $18.48 | 224248 |
| 2022-02-04 | 25.65 | $18.53 | 73634 |
| 2022-02-03 | 25.96 | $18.69 | 75800 |
| 2022-02-02 | 26.05 | $18.55 | 39913 |
| 2022-02-01 | 26.39 | $18.39 | 191000 |
| 2022-01-31 | 26.75 | $18.71 | 307432 |
| 2022-01-28 | 26.55 | $18.93 | 109111 |
| 2022-01-27 | 25.68 | $18.91 | 201033 |
| 2022-01-26 | 24.91 | $18.78 | 123800 |
| 2022-01-25 | 24.31 | $18.90 | 143019 |
| 2022-01-24 | 23.36 | $18.94 | 228600 |
| 2022-01-21 | 22.06 | $18.98 | 332503 |
| 2022-01-20 | 20.96 | $18.70 | 123431 |
| 2022-01-19 | 20.12 | $18.71 | 551023 |
| 2022-01-18 | 19.29 | $18.62 | 150200 |
| 2022-01-14 | 18.55 | $18.34 | 90900 |
| 2022-01-13 | 17.99 | $18.17 | 158925 |
| 2022-01-12 | 17.76 | $18.00 | 57600 |
| 2022-01-11 | 17.77 | $18.02 | 54300 |
| 2022-01-10 | 17.28 | $18.23 | 101300 |
| 2022-01-07 | 16.29 | $18.18 | 37900 |
| 2022-01-06 | 15.58 | $18.09 | 217500 |
| 2022-01-05 | 14.83 | $18.00 | 47100 |
| 2022-01-04 | 14.40 | $17.65 | 76823 |
| 2022-01-03 | 14.35 | $17.60 | 22641 |
| 2021-12-31 | 14.62 | $17.78 | 10309 |
| 2021-12-30 | 14.62 | $17.78 | 45000 |
| 2021-12-29 | 14.62 | $17.82 | 52800 |
| 2021-12-28 | 14.61 | $17.65 | 34813 |
| 2021-12-27 | 14.89 | $17.60 | 125433 |
| 2021-12-23 | 15.35 | $17.54 | 179700 |
| 2021-12-22 | 15.84 | $17.59 | 166400 |
| 2021-12-21 | 15.89 | $17.65 | 24105 |
| 2021-12-20 | 15.70 | $18.10 | 271041 |
| 2021-12-17 | 14.59 | $17.90 | 40902 |
| 2021-12-16 | 13.43 | $17.97 | 43100 |
| 2021-12-15 | 12.48 | $17.70 | 38315 |
| 2021-12-14 | 11.71 | $17.57 | 47500 |
| 2021-12-13 | 11.29 | $17.48 | 42500 |
| 2021-12-10 | 11.16 | $17.19 | 15430 |
| 2021-12-09 | 11.63 | $17.06 | 14200 |
| 2021-12-08 | 12.03 | $16.94 | 18300 |
| 2021-12-07 | 12.36 | $17.12 | 48300 |
| 2021-12-06 | 12.84 | $17.39 | 67330 |
| 2021-12-03 | 12.49 | $17.51 | 135739 |
| 2021-12-02 | 12.12 | $17.28 | 193500 |
| 2021-12-01 | 12.42 | $17.27 | 212726 |
| 2021-11-30 | 13.00 | $17.11 | 50832 |
| 2021-11-29 | 13.28 | $16.92 | 44907 |
| 2021-11-26 | 13.95 | $16.94 | 7220 |
| 2021-11-24 | 13.99 | $16.67 | 12800 |
| 2021-11-23 | 14.70 | $16.78 | 13221 |
| 2021-11-22 | 15.08 | $16.72 | 35400 |
| 2021-11-19 | 15.40 | $16.66 | 13800 |
| 2021-11-18 | 15.99 | $16.56 | 16307 |
| 2021-11-17 | 16.81 | $16.50 | 61100 |
| 2021-11-16 | 17.59 | $16.49 | 23546 |
| 2021-11-15 | 18.45 | $16.48 | 20900 |
| 2021-11-12 | 19.12 | $16.54 | 9700 |
| 2021-11-11 | 19.83 | $16.45 | 11400 |
| 2021-11-10 | 20.30 | $16.46 | 19423 |
| 2021-11-09 | 20.79 | $16.40 | 15741 |
| 2021-11-08 | 20.80 | $16.20 | 47136 |
| 2021-11-05 | 20.31 | $16.23 | 37320 |
| 2021-11-04 | 20.00 | $16.55 | 23400 |
| 2021-11-03 | 20.50 | $16.49 | 35500 |
| 2021-11-02 | 20.97 | $16.54 | 55413 |
| 2021-11-01 | 21.61 | $16.64 | 26526 |
| 2021-10-29 | 22.47 | $16.79 | 17900 |
| 2021-10-28 | 23.47 | $16.75 | 436200 |
| 2021-10-27 | 24.52 | $16.71 | 108036 |
| 2021-10-26 | 25.63 | $16.71 | 11517 |
| 2021-10-25 | 26.80 | $16.77 | 22700 |
| 2021-10-22 | 27.92 | $16.76 | 12510 |
| 2021-10-21 | 28.93 | $16.78 | 14610 |
| 2021-10-20 | 30.11 | $16.71 | 28300 |
| 2021-10-19 | 31.22 | $16.71 | 53600 |
| 2021-10-18 | 32.52 | $16.63 | 32700 |
| 2021-10-15 | 33.98 | $16.66 | 16100 |
| 2021-10-14 | 35.36 | $16.75 | 12900 |
| 2021-10-13 | 36.53 | $16.79 | 19939 |
| 2021-10-12 | 37.77 | $16.81 | 18300 |
| 2021-10-11 | 38.86 | $16.84 | 15717 |
| 2021-10-08 | 40.09 | $16.83 | 7212 |
| 2021-10-07 | 41.35 | $16.88 | 8523 |
| 2021-10-06 | 42.43 | $16.97 | 13200 |
| 2021-10-05 | 43.56 | $16.98 | 513317 |
| 2021-10-04 | 44.84 | $16.96 | 52849 |
| 2021-10-01 | 46.00 | $16.89 | 25000 |
| 2021-09-30 | 47.28 | $17.03 | 14700 |
| 2021-09-29 | 48.22 | $16.99 | 25300 |
| 2021-09-28 | 49.30 | $16.87 | 25647 |
| 2021-09-27 | 50.66 | $16.72 | 60035 |
| 2021-09-24 | 52.25 | $16.83 | 21800 |
| 2021-09-23 | 53.53 | $17.00 | 153141 |
| 2021-09-22 | 54.60 | $17.07 | 118800 |
| 2021-09-21 | 55.53 | $17.21 | 89815 |
| 2021-09-20 | 56.09 | $17.19 | 34136 |
| 2021-09-17 | 56.59 | $17.09 | 14200 |
| 2021-09-16 | 57.29 | $17.08 | 4648 |
| 2021-09-15 | 58.11 | $17.17 | 9525 |
| 2021-09-14 | 58.76 | $17.19 | 8700 |
| 2021-09-13 | 59.50 | $17.19 | 23300 |
| 2021-09-10 | 60.07 | $17.24 | 27637 |
| 2021-09-09 | 60.73 | $17.17 | 23823 |
| 2021-09-08 | 61.02 | $17.31 | 14535 |
| 2021-09-07 | 61.37 | $17.14 | 17823 |
| 2021-09-03 | 61.84 | $17.22 | 19700 |
| 2021-09-02 | 62.29 | $17.13 | 19400 |
| 2021-09-01 | 62.86 | $17.11 | 8200 |
| 2021-08-31 | 63.42 | $17.09 | 33600 |
| 2021-08-30 | 64.01 | $17.09 | 15008 |
| 2021-08-27 | 64.64 | $16.91 | 47700 |
| 2021-08-26 | 65.33 | $17.14 | 15900 |
| 2021-08-25 | 65.78 | $17.02 | 41200 |
| 2021-08-24 | 66.26 | $17.16 | 16100 |
| 2021-08-23 | 66.48 | $17.34 | 38917 |
| 2021-08-20 | 66.34 | $17.57 | 38700 |
| 2021-08-19 | 65.88 | $17.60 | 28217 |
| 2021-08-18 | 65.42 | $17.39 | 16442 |
| 2021-08-17 | 64.97 | $17.38 | 63831 |
| 2021-08-16 | 64.42 | $17.21 | 34300 |
| 2021-08-13 | 63.89 | $17.04 | 45131 |
| 2021-08-12 | 63.38 | $16.95 | 163000 |
| 2021-08-11 | 62.87 | $17.00 | 67234 |
| 2021-08-10 | 62.24 | $17.04 | 9200 |
| 2021-08-09 | 61.59 | $17.05 | 29304 |
| 2021-08-06 | 60.91 | $17.08 | 18200 |
| 2021-08-05 | 60.08 | $17.24 | 46725 |
| 2021-08-04 | 59.06 | $17.29 | 18300 |
| 2021-08-03 | 57.86 | $17.24 | 35500 |
| 2021-08-02 | 56.61 | $17.27 | 31000 |
| 2021-07-30 | 55.29 | $17.23 | 16800 |
| 2021-07-29 | 53.78 | $17.16 | 12120 |
| 2021-07-28 | 52.18 | $17.21 | 34720 |
| 2021-07-27 | 50.42 | $17.19 | 19926 |
| 2021-07-26 | 48.57 | $17.23 | 32400 |
| 2021-07-23 | 46.63 | $17.25 | 12600 |
| 2021-07-22 | 44.55 | $17.26 | 46400 |
| 2021-07-21 | 42.37 | $17.17 | 44306 |
| 2021-07-20 | 40.07 | $17.40 | 7200 |
| 2021-07-19 | 37.39 | $17.68 | 71900 |
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