Is Calamos Strategic Total Return Fund (CSQ) a Buy, Sell, or Hold?
Enter your email address below for free access to our Calamos Strategic Total Return Fund (CSQ) research center and poll results.
NASDAQ : CSQ
Calamos Strategic Total Return Fund
$20.2 USD
-$0.27 (-1.32%)
- Volume
- 197.73K
- Average Volume
- 214.33K
- Market Capitalization
- $3.24B
- P/E Ratio
- 3.05
- Dividend Yield
- 6.84%
- Price Target
- Year High
- $20.86
- Year Low
- $16.41
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.20
- Current Ratio
- $0.00
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
20.45
2026-07-17
Close Price
$20.20
Vol: 197735
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
12.65
Average
16.55
Maximum
20.45
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 20.45 | $20.20 | 197735 |
| 2026-07-16 | 20.44 | $20.47 | 186056 |
| 2026-07-15 | 20.44 | $20.67 | 200114 |
| 2026-07-14 | 20.43 | $20.46 | 151600 |
| 2026-07-13 | 20.41 | $20.55 | 136900 |
| 2026-07-10 | 20.38 | $20.80 | 144800 |
| 2026-07-09 | 20.32 | $20.59 | 228052 |
| 2026-07-08 | 20.28 | $20.39 | 135293 |
| 2026-07-07 | 20.26 | $20.53 | 181300 |
| 2026-07-06 | 20.23 | $20.70 | 145500 |
| 2026-07-02 | 20.23 | $20.52 | 173737 |
| 2026-07-01 | 20.22 | $20.63 | 178507 |
| 2026-06-30 | 20.23 | $20.56 | 160700 |
| 2026-06-29 | 20.23 | $20.29 | 161836 |
| 2026-06-26 | 20.25 | $20.04 | 189619 |
| 2026-06-25 | 20.28 | $20.22 | 158800 |
| 2026-06-24 | 20.29 | $20.16 | 228000 |
| 2026-06-23 | 20.31 | $20.28 | 283747 |
| 2026-06-22 | 20.31 | $20.41 | 340600 |
| 2026-06-18 | 20.30 | $20.52 | 283100 |
| 2026-06-17 | 20.28 | $20.09 | 169500 |
| 2026-06-16 | 20.26 | $20.45 | 226800 |
| 2026-06-15 | 20.24 | $20.43 | 237727 |
| 2026-06-12 | 20.22 | $20.10 | 181700 |
| 2026-06-11 | 20.24 | $19.97 | 361726 |
| 2026-06-10 | 20.26 | $19.52 | 266939 |
| 2026-06-09 | 20.30 | $19.80 | 214100 |
| 2026-06-08 | 20.33 | $19.89 | 244500 |
| 2026-06-05 | 20.35 | $19.97 | 245837 |
| 2026-06-04 | 20.36 | $20.65 | 164800 |
| 2026-06-03 | 20.33 | $20.51 | 214642 |
| 2026-06-02 | 20.30 | $20.71 | 164642 |
| 2026-06-01 | 20.24 | $20.67 | 243510 |
| 2026-05-29 | 20.19 | $20.67 | 194500 |
| 2026-05-28 | 20.14 | $20.57 | 206337 |
| 2026-05-27 | 20.07 | $20.52 | 193229 |
| 2026-05-26 | 20.02 | $20.42 | 269343 |
| 2026-05-22 | 19.97 | $20.33 | 213548 |
| 2026-05-21 | 19.93 | $20.20 | 392928 |
| 2026-05-20 | 19.88 | $20.09 | 211903 |
| 2026-05-19 | 19.84 | $19.74 | 214600 |
| 2026-05-18 | 19.81 | $19.95 | 253034 |
| 2026-05-15 | 19.78 | $20.16 | 190200 |
| 2026-05-14 | 19.74 | $20.47 | 197118 |
| 2026-05-13 | 19.67 | $20.45 | 189313 |
| 2026-05-12 | 19.60 | $20.31 | 183700 |
| 2026-05-11 | 19.53 | $20.34 | 188156 |
| 2026-05-08 | 19.45 | $20.30 | 181800 |
| 2026-05-07 | 19.36 | $20.07 | 212416 |
| 2026-05-06 | 19.27 | $20.15 | 191300 |
| 2026-05-05 | 19.17 | $19.81 | 273300 |
| 2026-05-04 | 19.06 | $19.59 | 229900 |
| 2026-05-01 | 18.96 | $19.68 | 215500 |
| 2026-04-30 | 18.85 | $19.57 | 126115 |
| 2026-04-29 | 18.74 | $19.34 | 186900 |
| 2026-04-28 | 18.63 | $19.38 | 212700 |
| 2026-04-27 | 18.48 | $19.52 | 159744 |
| 2026-04-24 | 18.34 | $19.43 | 142400 |
| 2026-04-23 | 18.23 | $19.26 | 195720 |
| 2026-04-22 | 18.14 | $19.33 | 345319 |
| 2026-04-21 | 18.05 | $19.16 | 395209 |
| 2026-04-20 | 17.97 | $19.37 | 306522 |
| 2026-04-17 | 17.87 | $19.32 | 255700 |
| 2026-04-16 | 17.79 | $19.06 | 210243 |
| 2026-04-15 | 17.73 | $19.06 | 246632 |
| 2026-04-14 | 17.68 | $18.85 | 262730 |
| 2026-04-13 | 17.63 | $18.69 | 271700 |
| 2026-04-10 | 17.58 | $18.48 | 235700 |
| 2026-04-09 | 17.56 | $18.43 | 402800 |
| 2026-04-08 | 17.56 | $18.09 | 272039 |
| 2026-04-07 | 17.56 | $17.58 | 261600 |
| 2026-04-06 | 17.59 | $17.56 | 280128 |
| 2026-04-02 | 17.63 | $17.43 | 262502 |
| 2026-04-01 | 17.69 | $17.39 | 409043 |
| 2026-03-31 | 17.76 | $17.12 | 447342 |
| 2026-03-30 | 17.84 | $16.50 | 373056 |
| 2026-03-27 | 17.97 | $16.68 | 398131 |
| 2026-03-26 | 18.08 | $17.18 | 285100 |
| 2026-03-25 | 18.18 | $17.59 | 269427 |
| 2026-03-24 | 18.26 | $17.54 | 259214 |
| 2026-03-23 | 18.34 | $17.55 | 432600 |
| 2026-03-20 | 18.40 | $17.37 | 557700 |
| 2026-03-19 | 18.49 | $17.68 | 459451 |
| 2026-03-18 | 18.55 | $17.79 | 339100 |
| 2026-03-17 | 18.61 | $18.02 | 274711 |
| 2026-03-16 | 18.65 | $17.93 | 367747 |
| 2026-03-13 | 18.69 | $17.76 | 328940 |
| 2026-03-12 | 18.75 | $17.97 | 277409 |
| 2026-03-11 | 18.82 | $18.39 | 235100 |
| 2026-03-10 | 18.87 | $18.20 | 310736 |
| 2026-03-09 | 18.92 | $18.19 | 388400 |
| 2026-03-06 | 18.97 | $18.34 | 324500 |
| 2026-03-05 | 18.99 | $18.64 | 303100 |
| 2026-03-04 | 19.02 | $18.82 | 253300 |
| 2026-03-03 | 19.04 | $18.74 | 275642 |
| 2026-03-02 | 19.07 | $18.97 | 262042 |
| 2026-02-27 | 19.09 | $19.01 | 169313 |
| 2026-02-26 | 19.10 | $19.14 | 129200 |
| 2026-02-25 | 19.12 | $19.23 | 198433 |
| 2026-02-24 | 19.13 | $19.03 | 234200 |
| 2026-02-23 | 19.15 | $18.85 | 405615 |
| 2026-02-20 | 19.17 | $19.07 | 278600 |
| 2026-02-19 | 19.18 | $18.89 | 195531 |
| 2026-02-18 | 19.20 | $18.96 | 231000 |
| 2026-02-17 | 19.20 | $18.85 | 295444 |
| 2026-02-13 | 19.23 | $18.81 | 211528 |
| 2026-02-12 | 19.27 | $18.97 | 281107 |
| 2026-02-11 | 19.29 | $19.31 | 166438 |
| 2026-02-10 | 19.31 | $19.30 | 220023 |
| 2026-02-09 | 19.33 | $19.31 | 205767 |
| 2026-02-06 | 19.35 | $19.16 | 207200 |
| 2026-02-05 | 19.37 | $18.76 | 247700 |
| 2026-02-04 | 19.40 | $19.12 | 299740 |
| 2026-02-03 | 19.42 | $19.28 | 333700 |
| 2026-02-02 | 19.42 | $19.36 | 226800 |
| 2026-01-30 | 19.41 | $19.31 | 173714 |
| 2026-01-29 | 19.40 | $19.38 | 325339 |
| 2026-01-28 | 19.40 | $19.44 | 320023 |
| 2026-01-27 | 19.41 | $19.41 | 273300 |
| 2026-01-26 | 19.42 | $19.37 | 180342 |
| 2026-01-23 | 19.43 | $19.35 | 294600 |
| 2026-01-22 | 19.44 | $19.33 | 234703 |
| 2026-01-21 | 19.44 | $19.25 | 268716 |
| 2026-01-20 | 19.44 | $19.01 | 307824 |
| 2026-01-16 | 19.43 | $19.46 | 168449 |
| 2026-01-15 | 19.40 | $19.46 | 244934 |
| 2026-01-14 | 19.37 | $19.43 | 418500 |
| 2026-01-13 | 19.34 | $19.72 | 233500 |
| 2026-01-12 | 19.31 | $19.73 | 238681 |
| 2026-01-09 | 19.28 | $19.69 | 456667 |
| 2026-01-08 | 19.27 | $19.49 | 219000 |
| 2026-01-07 | 19.26 | $19.47 | 226200 |
| 2026-01-06 | 19.25 | $19.46 | 270100 |
| 2026-01-05 | 19.24 | $19.22 | 325300 |
| 2026-01-02 | 19.24 | $19.16 | 306000 |
| 2025-12-31 | 19.24 | $19.20 | 178747 |
| 2025-12-30 | 19.23 | $19.41 | 144922 |
| 2025-12-29 | 19.21 | $19.50 | 196600 |
| 2025-12-26 | 19.18 | $19.68 | 156421 |
| 2025-12-24 | 19.13 | $19.60 | 161400 |
| 2025-12-23 | 19.08 | $19.49 | 184520 |
| 2025-12-22 | 19.03 | $19.39 | 285547 |
| 2025-12-19 | 18.96 | $19.22 | 427900 |
| 2025-12-18 | 18.90 | $18.91 | 271653 |
| 2025-12-17 | 18.86 | $18.70 | 270629 |
| 2025-12-16 | 18.84 | $18.89 | 209132 |
| 2025-12-15 | 18.81 | $18.88 | 224814 |
| 2025-12-12 | 18.79 | $19.03 | 262107 |
| 2025-12-11 | 18.78 | $19.29 | 194300 |
| 2025-12-10 | 18.78 | $19.33 | 235600 |
| 2025-12-09 | 18.77 | $19.30 | 274600 |
| 2025-12-08 | 18.76 | $19.30 | 213300 |
| 2025-12-05 | 18.73 | $19.35 | 280247 |
| 2025-12-04 | 18.71 | $19.22 | 303229 |
| 2025-12-03 | 18.70 | $19.12 | 345228 |
| 2025-12-02 | 18.69 | $18.97 | 195400 |
| 2025-12-01 | 18.71 | $18.93 | 209200 |
| 2025-11-28 | 18.73 | $19.00 | 92100 |
| 2025-11-26 | 18.73 | $18.73 | 243100 |
| 2025-11-25 | 18.76 | $18.61 | 199900 |
| 2025-11-24 | 18.80 | $18.38 | 489700 |
| 2025-11-21 | 18.84 | $18.05 | 412941 |
| 2025-11-20 | 18.89 | $17.91 | 463008 |
| 2025-11-19 | 18.94 | $18.23 | 329239 |
| 2025-11-18 | 18.98 | $18.26 | 335916 |
| 2025-11-17 | 19.02 | $18.30 | 300719 |
| 2025-11-14 | 19.06 | $18.57 | 286800 |
| 2025-11-13 | 19.07 | $18.79 | 273800 |
| 2025-11-12 | 19.08 | $19.21 | 184114 |
| 2025-11-11 | 19.08 | $19.22 | 146700 |
| 2025-11-10 | 19.07 | $19.06 | 178641 |
| 2025-11-07 | 19.07 | $18.75 | 186504 |
| 2025-11-06 | 19.07 | $18.81 | 180903 |
| 2025-11-05 | 19.10 | $19.04 | 293136 |
| 2025-11-04 | 19.12 | $19.04 | 240106 |
| 2025-11-03 | 19.13 | $19.27 | 149200 |
| 2025-10-31 | 19.14 | $19.30 | 179145 |
| 2025-10-30 | 19.14 | $19.15 | 193200 |
| 2025-10-29 | 19.15 | $19.29 | 341528 |
| 2025-10-28 | 19.15 | $19.34 | 195200 |
| 2025-10-27 | 19.15 | $19.27 | 231701 |
| 2025-10-24 | 19.15 | $19.07 | 199500 |
| 2025-10-23 | 19.15 | $18.92 | 232515 |
| 2025-10-22 | 19.16 | $18.87 | 222343 |
| 2025-10-21 | 19.18 | $19.05 | 294909 |
| 2025-10-20 | 19.20 | $19.10 | 211100 |
| 2025-10-17 | 19.22 | $18.91 | 268530 |
| 2025-10-16 | 19.25 | $18.96 | 304700 |
| 2025-10-15 | 19.26 | $19.10 | 278100 |
| 2025-10-14 | 19.26 | $19.06 | 220000 |
| 2025-10-13 | 19.26 | $19.04 | 231700 |
| 2025-10-10 | 19.27 | $18.85 | 308302 |
| 2025-10-09 | 19.28 | $19.38 | 197800 |
| 2025-10-08 | 19.27 | $19.43 | 165441 |
| 2025-10-07 | 19.24 | $19.31 | 188339 |
| 2025-10-06 | 19.21 | $19.34 | 192900 |
| 2025-10-03 | 19.18 | $19.28 | 266445 |
| 2025-10-02 | 19.15 | $19.38 | 152440 |
| 2025-10-01 | 19.12 | $19.35 | 299200 |
| 2025-09-30 | 19.08 | $19.29 | 199883 |
| 2025-09-29 | 19.04 | $19.21 | 193645 |
| 2025-09-26 | 19.01 | $19.15 | 172200 |
| 2025-09-25 | 18.98 | $19.15 | 250000 |
| 2025-09-24 | 18.95 | $19.27 | 187900 |
| 2025-09-23 | 18.92 | $19.44 | 257531 |
| 2025-09-22 | 18.87 | $19.56 | 393201 |
| 2025-09-19 | 18.81 | $19.42 | 225100 |
| 2025-09-18 | 18.75 | $19.21 | 196500 |
| 2025-09-17 | 18.70 | $19.11 | 164300 |
| 2025-09-16 | 18.66 | $19.11 | 168304 |
| 2025-09-15 | 18.63 | $19.11 | 218649 |
| 2025-09-12 | 18.60 | $19.15 | 214118 |
| 2025-09-11 | 18.57 | $19.06 | 176900 |
| 2025-09-10 | 18.54 | $18.89 | 159404 |
| 2025-09-09 | 18.52 | $18.79 | 205800 |
| 2025-09-08 | 18.50 | $18.76 | 170223 |
| 2025-09-05 | 18.48 | $18.61 | 187400 |
| 2025-09-04 | 18.46 | $18.72 | 144500 |
| 2025-09-03 | 18.43 | $18.55 | 182800 |
| 2025-09-02 | 18.41 | $18.45 | 165227 |
| 2025-08-29 | 18.40 | $18.62 | 132336 |
| 2025-08-28 | 18.37 | $18.66 | 196648 |
| 2025-08-27 | 18.35 | $18.59 | 224500 |
| 2025-08-26 | 18.34 | $18.51 | 132100 |
| 2025-08-25 | 18.33 | $18.45 | 171505 |
| 2025-08-22 | 18.34 | $18.38 | 138830 |
| 2025-08-21 | 18.35 | $18.20 | 139535 |
| 2025-08-20 | 18.36 | $18.25 | 345800 |
| 2025-08-19 | 18.37 | $18.39 | 325133 |
| 2025-08-18 | 18.37 | $18.52 | 274834 |
| 2025-08-15 | 18.36 | $18.41 | 182700 |
| 2025-08-14 | 18.36 | $18.49 | 184400 |
| 2025-08-13 | 18.34 | $18.59 | 230101 |
| 2025-08-12 | 18.33 | $18.49 | 178039 |
| 2025-08-11 | 18.31 | $18.34 | 140800 |
| 2025-08-08 | 18.30 | $18.31 | 155246 |
| 2025-08-07 | 18.30 | $18.25 | 270520 |
| 2025-08-06 | 18.31 | $18.23 | 144600 |
| 2025-08-05 | 18.31 | $18.11 | 154900 |
| 2025-08-04 | 18.31 | $18.18 | 179300 |
| 2025-08-01 | 18.32 | $18.02 | 281800 |
| 2025-07-31 | 18.34 | $18.34 | 207215 |
| 2025-07-30 | 18.33 | $18.35 | 313644 |
| 2025-07-29 | 18.33 | $18.35 | 314840 |
| 2025-07-28 | 18.33 | $18.55 | 211900 |
| 2025-07-25 | 18.31 | $18.55 | 129350 |
| 2025-07-24 | 18.28 | $18.47 | 119200 |
| 2025-07-23 | 18.25 | $18.40 | 209100 |
| 2025-07-22 | 18.22 | $18.36 | 189206 |
| 2025-07-21 | 18.18 | $18.39 | 351643 |
| 2025-07-18 | 18.12 | $18.34 | 192131 |
| 2025-07-17 | 18.08 | $18.27 | 158239 |
| 2025-07-16 | 18.04 | $18.20 | 116633 |
| 2025-07-15 | 18.00 | $18.19 | 134649 |
| 2025-07-14 | 17.96 | $18.19 | 142017 |
| 2025-07-11 | 17.93 | $18.28 | 181413 |
| 2025-07-10 | 17.90 | $18.34 | 176602 |
| 2025-07-09 | 17.87 | $18.29 | 240700 |
| 2025-07-08 | 17.83 | $18.22 | 170000 |
| 2025-07-07 | 17.80 | $18.25 | 201800 |
| 2025-07-03 | 17.76 | $18.44 | 127100 |
| 2025-07-02 | 17.71 | $18.23 | 170279 |
| 2025-07-01 | 17.67 | $18.31 | 164438 |
| 2025-06-30 | 17.62 | $18.24 | 146800 |
| 2025-06-27 | 17.57 | $18.15 | 165425 |
| 2025-06-26 | 17.52 | $17.98 | 165322 |
| 2025-06-25 | 17.48 | $17.87 | 158039 |
| 2025-06-24 | 17.45 | $17.79 | 218641 |
| 2025-06-23 | 17.41 | $17.58 | 234100 |
| 2025-06-20 | 17.38 | $17.33 | 288125 |
| 2025-06-18 | 17.36 | $17.43 | 173600 |
| 2025-06-17 | 17.36 | $17.39 | 174600 |
| 2025-06-16 | 17.35 | $17.54 | 99906 |
| 2025-06-13 | 17.34 | $17.38 | 144700 |
| 2025-06-12 | 17.33 | $17.59 | 151400 |
| 2025-06-11 | 17.31 | $17.62 | 138300 |
| 2025-06-10 | 17.28 | $17.67 | 174702 |
| 2025-06-09 | 17.25 | $17.57 | 136400 |
| 2025-06-06 | 17.20 | $17.54 | 205900 |
| 2025-06-05 | 17.14 | $17.46 | 186700 |
| 2025-06-04 | 17.08 | $17.46 | 173441 |
| 2025-06-03 | 17.02 | $17.41 | 142004 |
| 2025-06-02 | 16.98 | $17.32 | 125047 |
| 2025-05-30 | 16.93 | $17.28 | 103323 |
| 2025-05-29 | 16.88 | $17.24 | 165400 |
| 2025-05-28 | 16.82 | $17.15 | 118800 |
| 2025-05-27 | 16.76 | $17.24 | 182634 |
| 2025-05-23 | 16.69 | $16.90 | 149014 |
| 2025-05-22 | 16.65 | $16.98 | 160535 |
| 2025-05-21 | 16.58 | $17.05 | 299300 |
| 2025-05-20 | 16.49 | $17.33 | 399200 |
| 2025-05-19 | 16.38 | $17.32 | 250700 |
| 2025-05-16 | 16.24 | $17.22 | 167740 |
| 2025-05-15 | 16.13 | $17.20 | 114100 |
| 2025-05-14 | 16.02 | $17.18 | 125600 |
| 2025-05-13 | 15.92 | $17.16 | 176800 |
| 2025-05-12 | 15.82 | $16.98 | 173593 |
| 2025-05-09 | 15.72 | $16.48 | 143300 |
| 2025-05-08 | 15.64 | $16.46 | 279500 |
| 2025-05-07 | 15.58 | $16.29 | 167411 |
| 2025-05-06 | 15.47 | $16.27 | 213045 |
| 2025-05-05 | 15.34 | $16.48 | 147600 |
| 2025-05-02 | 15.23 | $16.41 | 247410 |
| 2025-05-01 | 15.19 | $16.27 | 182700 |
| 2025-04-30 | 15.20 | $16.05 | 214641 |
| 2025-04-29 | 15.21 | $16.02 | 171309 |
| 2025-04-28 | 15.22 | $15.83 | 127100 |
| 2025-04-25 | 15.24 | $15.97 | 140100 |
| 2025-04-24 | 15.27 | $15.72 | 253200 |
| 2025-04-23 | 15.31 | $15.23 | 278400 |
| 2025-04-22 | 15.40 | $15.00 | 289544 |
| 2025-04-21 | 15.49 | $14.64 | 460500 |
| 2025-04-17 | 15.59 | $14.96 | 222832 |
| 2025-04-16 | 15.67 | $14.95 | 183800 |
| 2025-04-15 | 15.75 | $15.22 | 163703 |
| 2025-04-14 | 15.80 | $15.25 | 187400 |
| 2025-04-11 | 15.86 | $14.99 | 163700 |
| 2025-04-10 | 15.93 | $14.83 | 342242 |
| 2025-04-09 | 15.98 | $15.30 | 517613 |
| 2025-04-08 | 16.04 | $13.91 | 541700 |
| 2025-04-07 | 16.15 | $13.86 | 663100 |
| 2025-04-04 | 16.27 | $14.24 | 860048 |
| 2025-04-03 | 16.39 | $15.58 | 357900 |
| 2025-04-02 | 16.45 | $16.42 | 146902 |
| 2025-04-01 | 16.48 | $16.25 | 150934 |
| 2025-03-31 | 16.52 | $16.18 | 266705 |
| 2025-03-28 | 16.58 | $16.27 | 215245 |
| 2025-03-27 | 16.64 | $16.56 | 163132 |
| 2025-03-26 | 16.68 | $16.65 | 128500 |
| 2025-03-25 | 16.72 | $16.92 | 158819 |
| 2025-03-24 | 16.76 | $16.78 | 219202 |
| 2025-03-21 | 16.81 | $16.59 | 189913 |
| 2025-03-20 | 16.88 | $16.57 | 387900 |
| 2025-03-19 | 16.96 | $16.55 | 245100 |
| 2025-03-18 | 17.05 | $16.35 | 104500 |
| 2025-03-17 | 17.15 | $16.45 | 160400 |
| 2025-03-14 | 17.25 | $16.29 | 228228 |
| 2025-03-13 | 17.35 | $15.97 | 234200 |
| 2025-03-12 | 17.46 | $16.31 | 196725 |
| 2025-03-11 | 17.56 | $16.13 | 367106 |
| 2025-03-10 | 17.67 | $16.25 | 702700 |
| 2025-03-07 | 17.77 | $16.76 | 257807 |
| 2025-03-06 | 17.85 | $16.74 | 261211 |
| 2025-03-05 | 17.93 | $17.12 | 298739 |
| 2025-03-04 | 17.99 | $17.04 | 228611 |
| 2025-03-03 | 18.05 | $17.20 | 261300 |
| 2025-02-28 | 18.10 | $17.53 | 136033 |
| 2025-02-27 | 18.14 | $17.33 | 227307 |
| 2025-02-26 | 18.19 | $17.55 | 196805 |
| 2025-02-25 | 18.22 | $17.60 | 296700 |
| 2025-02-24 | 18.25 | $17.79 | 606824 |
| 2025-02-21 | 18.28 | $17.98 | 342141 |
| 2025-02-20 | 18.31 | $18.29 | 230531 |
| 2025-02-19 | 18.32 | $18.33 | 201441 |
| 2025-02-18 | 18.32 | $18.36 | 172400 |
| 2025-02-14 | 18.31 | $18.38 | 140520 |
| 2025-02-13 | 18.28 | $18.32 | 138505 |
| 2025-02-12 | 18.27 | $18.24 | 169030 |
| 2025-02-11 | 18.23 | $18.35 | 217200 |
| 2025-02-10 | 18.19 | $18.28 | 189724 |
| 2025-02-07 | 18.15 | $18.26 | 166835 |
| 2025-02-06 | 18.13 | $18.40 | 195800 |
| 2025-02-05 | 18.09 | $18.34 | 140646 |
| 2025-02-04 | 18.07 | $18.26 | 187500 |
| 2025-02-03 | 18.05 | $18.15 | 189271 |
| 2025-01-31 | 18.02 | $18.26 | 186700 |
| 2025-01-30 | 17.99 | $18.35 | 131000 |
| 2025-01-29 | 17.96 | $18.26 | 203300 |
| 2025-01-28 | 17.95 | $18.27 | 125700 |
| 2025-01-27 | 17.95 | $18.16 | 159819 |
| 2025-01-24 | 17.95 | $18.44 | 140800 |
| 2025-01-23 | 17.93 | $18.50 | 218800 |
| 2025-01-22 | 17.89 | $18.45 | 208038 |
| 2025-01-21 | 17.85 | $18.31 | 181300 |
| 2025-01-17 | 17.82 | $18.14 | 192900 |
| 2025-01-16 | 17.81 | $17.94 | 163200 |
| 2025-01-15 | 17.83 | $17.95 | 255743 |
| 2025-01-14 | 17.84 | $17.57 | 231208 |
| 2025-01-13 | 17.88 | $17.54 | 205420 |
| 2025-01-10 | 17.92 | $17.54 | 382300 |
| 2025-01-08 | 17.96 | $17.73 | 252900 |
| 2025-01-07 | 17.99 | $17.70 | 160900 |
| 2025-01-06 | 18.02 | $17.92 | 124812 |
| 2025-01-03 | 18.05 | $17.79 | 116700 |
| 2025-01-02 | 18.07 | $17.56 | 160634 |
| 2024-12-31 | 18.11 | $17.71 | 73500 |
| 2024-12-30 | 18.14 | $17.75 | 136702 |
| 2024-12-27 | 18.16 | $18.01 | 110542 |
| 2024-12-26 | 18.16 | $18.24 | 112953 |
| 2024-12-24 | 18.15 | $18.19 | 62700 |
| 2024-12-23 | 18.14 | $17.98 | 172012 |
| 2024-12-20 | 18.14 | $17.86 | 257000 |
| 2024-12-19 | 18.14 | $17.56 | 369100 |
| 2024-12-18 | 18.16 | $17.63 | 214200 |
| 2024-12-17 | 18.17 | $18.11 | 142815 |
| 2024-12-16 | 18.14 | $18.25 | 190200 |
| 2024-12-13 | 18.11 | $18.18 | 159900 |
| 2024-12-12 | 18.10 | $18.31 | 200200 |
| 2024-12-11 | 18.08 | $18.40 | 169048 |
| 2024-12-10 | 18.07 | $18.24 | 136800 |
| 2024-12-09 | 18.07 | $18.34 | 131936 |
| 2024-12-06 | 18.06 | $18.44 | 161725 |
| 2024-12-05 | 18.05 | $18.36 | 180115 |
| 2024-12-04 | 18.02 | $18.37 | 192200 |
| 2024-12-03 | 17.98 | $18.28 | 241300 |
| 2024-12-02 | 17.92 | $18.21 | 173700 |
| 2024-11-29 | 17.88 | $18.14 | 64140 |
| 2024-11-27 | 17.84 | $18.05 | 133100 |
| 2024-11-26 | 17.81 | $18.06 | 211345 |
| 2024-11-25 | 17.79 | $18.01 | 241600 |
| 2024-11-22 | 17.78 | $18.01 | 143800 |
| 2024-11-21 | 17.75 | $17.93 | 333020 |
| 2024-11-20 | 17.74 | $17.80 | 363016 |
| 2024-11-19 | 17.72 | $17.83 | 326500 |
| 2024-11-18 | 17.72 | $17.66 | 223800 |
| 2024-11-15 | 17.72 | $17.64 | 267200 |
| 2024-11-14 | 17.72 | $17.87 | 240027 |
| 2024-11-13 | 17.70 | $18.05 | 190726 |
| 2024-11-12 | 17.68 | $18.17 | 196315 |
| 2024-11-11 | 17.65 | $18.19 | 194691 |
| 2024-11-08 | 17.63 | $18.15 | 198200 |
| 2024-11-07 | 17.60 | $18.13 | 192444 |
| 2024-11-06 | 17.57 | $17.88 | 284508 |
| 2024-11-05 | 17.56 | $17.45 | 152300 |
| 2024-11-04 | 17.55 | $17.26 | 150300 |
| 2024-11-01 | 17.56 | $17.27 | 199000 |
| 2024-10-31 | 17.56 | $17.32 | 280034 |
| 2024-10-30 | 17.55 | $17.61 | 148483 |
| 2024-10-29 | 17.53 | $17.65 | 123300 |
| 2024-10-28 | 17.51 | $17.63 | 169247 |
| 2024-10-25 | 17.49 | $17.60 | 208200 |
| 2024-10-24 | 17.47 | $17.57 | 170726 |
| 2024-10-23 | 17.46 | $17.54 | 221326 |
| 2024-10-22 | 17.44 | $17.71 | 387500 |
| 2024-10-21 | 17.42 | $17.69 | 198900 |
| 2024-10-18 | 17.40 | $17.62 | 148300 |
| 2024-10-17 | 17.37 | $17.53 | 159000 |
| 2024-10-16 | 17.36 | $17.56 | 151500 |
| 2024-10-15 | 17.33 | $17.60 | 166600 |
| 2024-10-14 | 17.30 | $17.79 | 167518 |
| 2024-10-11 | 17.25 | $17.62 | 189700 |
| 2024-10-10 | 17.21 | $17.59 | 162319 |
| 2024-10-09 | 17.17 | $17.54 | 155600 |
| 2024-10-08 | 17.13 | $17.38 | 170700 |
| 2024-10-07 | 17.09 | $17.28 | 201204 |
| 2024-10-04 | 17.05 | $17.33 | 186457 |
| 2024-10-03 | 16.99 | $17.15 | 158908 |
| 2024-10-02 | 16.97 | $17.23 | 179314 |
| 2024-10-01 | 16.94 | $17.14 | 288904 |
| 2024-09-30 | 16.92 | $17.35 | 209300 |
| 2024-09-27 | 16.90 | $17.27 | 134734 |
| 2024-09-26 | 16.88 | $17.26 | 178640 |
| 2024-09-25 | 16.86 | $17.21 | 155300 |
| 2024-09-24 | 16.85 | $17.29 | 180868 |
| 2024-09-23 | 16.84 | $17.27 | 134300 |
| 2024-09-20 | 16.83 | $17.09 | 192700 |
| 2024-09-19 | 16.81 | $17.19 | 195125 |
| 2024-09-18 | 16.81 | $16.95 | 403800 |
| 2024-09-17 | 16.81 | $16.97 | 265627 |
| 2024-09-16 | 16.81 | $16.84 | 180900 |
| 2024-09-13 | 16.81 | $16.84 | 124217 |
| 2024-09-12 | 16.81 | $16.88 | 128814 |
| 2024-09-11 | 16.78 | $16.72 | 144204 |
| 2024-09-10 | 16.76 | $16.54 | 133129 |
| 2024-09-09 | 16.74 | $16.44 | 172200 |
| 2024-09-06 | 16.72 | $16.25 | 152000 |
| 2024-09-05 | 16.71 | $16.62 | 131100 |
| 2024-09-04 | 16.67 | $16.65 | 153432 |
| 2024-09-03 | 16.63 | $16.67 | 212100 |
| 2024-08-30 | 16.58 | $17.02 | 130031 |
| 2024-08-29 | 16.55 | $16.88 | 207300 |
| 2024-08-28 | 16.53 | $16.91 | 178600 |
| 2024-08-27 | 16.53 | $17.03 | 116532 |
| 2024-08-26 | 16.51 | $16.99 | 164000 |
| 2024-08-23 | 16.50 | $17.03 | 120200 |
| 2024-08-22 | 16.48 | $16.80 | 204149 |
| 2024-08-21 | 16.48 | $17.07 | 122900 |
| 2024-08-20 | 16.47 | $16.99 | 103700 |
| 2024-08-19 | 16.48 | $16.98 | 207246 |
| 2024-08-16 | 16.48 | $16.87 | 324617 |
| 2024-08-15 | 16.49 | $16.76 | 142041 |
| 2024-08-14 | 16.50 | $16.37 | 102500 |
| 2024-08-13 | 16.54 | $16.35 | 172600 |
| 2024-08-12 | 16.59 | $16.09 | 283600 |
| 2024-08-09 | 16.64 | $16.02 | 203000 |
| 2024-08-08 | 16.70 | $16.08 | 193421 |
| 2024-08-07 | 16.77 | $15.80 | 174136 |
| 2024-08-06 | 16.85 | $15.86 | 255300 |
| 2024-08-05 | 16.92 | $15.71 | 401400 |
| 2024-08-02 | 17.00 | $16.32 | 224844 |
| 2024-08-01 | 17.04 | $16.64 | 302600 |
| 2024-07-31 | 17.06 | $16.82 | 185853 |
| 2024-07-30 | 17.07 | $16.65 | 159400 |
| 2024-07-29 | 17.08 | $16.75 | 125902 |
| 2024-07-26 | 17.08 | $16.72 | 119000 |
| 2024-07-25 | 17.09 | $16.71 | 168100 |
| 2024-07-24 | 17.10 | $16.88 | 210241 |
| 2024-07-23 | 17.10 | $17.17 | 150510 |
| 2024-07-22 | 17.08 | $17.06 | 153615 |
| 2024-07-19 | 17.07 | $17.02 | 296808 |
| 2024-07-18 | 17.06 | $16.97 | 216922 |
| 2024-07-17 | 17.06 | $17.14 | 154200 |
| 2024-07-16 | 17.04 | $17.34 | 136100 |
| 2024-07-15 | 17.02 | $17.21 | 201918 |
| 2024-07-12 | 17.00 | $17.23 | 131312 |
| 2024-07-11 | 16.97 | $17.35 | 186900 |
| 2024-07-10 | 16.94 | $17.51 | 393300 |
| 2024-07-09 | 16.89 | $17.24 | 185300 |
| 2024-07-08 | 16.86 | $17.22 | 226000 |
| 2024-07-05 | 16.82 | $17.21 | 115607 |
| 2024-07-03 | 16.79 | $17.08 | 70300 |
| 2024-07-02 | 16.75 | $16.96 | 147700 |
| 2024-07-01 | 16.72 | $16.82 | 177100 |
| 2024-06-28 | 16.69 | $16.84 | 173218 |
| 2024-06-27 | 16.65 | $16.92 | 132400 |
| 2024-06-26 | 16.62 | $16.85 | 111943 |
| 2024-06-25 | 16.59 | $16.84 | 137722 |
| 2024-06-24 | 16.57 | $16.77 | 258939 |
| 2024-06-21 | 16.55 | $16.89 | 194600 |
| 2024-06-20 | 16.53 | $16.86 | 313002 |
| 2024-06-18 | 16.51 | $16.92 | 209000 |
| 2024-06-17 | 16.48 | $16.83 | 195004 |
| 2024-06-14 | 16.45 | $16.77 | 183330 |
| 2024-06-13 | 16.42 | $16.79 | 146245 |
| 2024-06-12 | 16.40 | $16.75 | 170743 |
| 2024-06-11 | 16.37 | $16.66 | 112000 |
| 2024-06-10 | 16.34 | $16.58 | 116030 |
| 2024-06-07 | 16.32 | $16.56 | 121100 |
| 2024-06-06 | 16.29 | $16.59 | 194846 |
| 2024-06-05 | 16.27 | $16.49 | 129332 |
| 2024-06-04 | 16.25 | $16.33 | 111400 |
| 2024-06-03 | 16.23 | $16.27 | 143200 |
| 2024-05-31 | 16.21 | $16.23 | 157800 |
| 2024-05-30 | 16.18 | $16.19 | 131841 |
| 2024-05-29 | 16.15 | $16.15 | 142100 |
| 2024-05-28 | 16.12 | $16.40 | 157914 |
| 2024-05-24 | 16.09 | $16.46 | 173200 |
| 2024-05-23 | 16.06 | $16.28 | 223223 |
| 2024-05-22 | 16.02 | $16.44 | 211900 |
| 2024-05-21 | 15.99 | $16.44 | 321400 |
| 2024-05-20 | 15.96 | $16.34 | 231800 |
| 2024-05-17 | 15.92 | $16.26 | 160029 |
| 2024-05-16 | 15.87 | $16.27 | 155200 |
| 2024-05-15 | 15.83 | $16.25 | 219600 |
| 2024-05-14 | 15.79 | $16.19 | 225600 |
| 2024-05-13 | 15.76 | $16.01 | 165000 |
| 2024-05-10 | 15.73 | $16.16 | 152300 |
| 2024-05-09 | 15.72 | $16.13 | 172700 |
| 2024-05-08 | 15.72 | $16.03 | 186909 |
| 2024-05-07 | 15.72 | $16.10 | 128800 |
| 2024-05-06 | 15.73 | $16.00 | 191345 |
| 2024-05-03 | 15.74 | $15.86 | 185732 |
| 2024-05-02 | 15.76 | $15.71 | 114400 |
| 2024-05-01 | 15.78 | $15.54 | 228900 |
| 2024-04-30 | 15.81 | $15.56 | 263942 |
| 2024-04-29 | 15.85 | $15.76 | 153600 |
| 2024-04-26 | 15.88 | $15.79 | 210900 |
| 2024-04-25 | 15.91 | $15.64 | 153000 |
| 2024-04-24 | 15.94 | $15.76 | 132700 |
| 2024-04-23 | 15.97 | $15.77 | 258400 |
| 2024-04-22 | 16.00 | $15.55 | 156308 |
| 2024-04-19 | 16.04 | $15.29 | 431605 |
| 2024-04-18 | 16.09 | $15.47 | 210115 |
| 2024-04-17 | 16.13 | $15.43 | 227100 |
| 2024-04-16 | 16.16 | $15.56 | 209500 |
| 2024-04-15 | 16.18 | $15.56 | 241044 |
| 2024-04-12 | 16.19 | $15.83 | 166100 |
| 2024-04-11 | 16.20 | $16.18 | 191436 |
| 2024-04-10 | 16.20 | $16.12 | 204508 |
| 2024-04-09 | 16.20 | $16.25 | 201824 |
| 2024-04-08 | 16.19 | $16.22 | 213600 |
| 2024-04-05 | 16.18 | $16.14 | 249800 |
| 2024-04-04 | 16.18 | $16.11 | 221200 |
| 2024-04-03 | 16.17 | $16.28 | 159106 |
| 2024-04-02 | 16.16 | $16.23 | 161200 |
| 2024-04-01 | 16.14 | $16.35 | 225900 |
| 2024-03-28 | 16.13 | $16.37 | 182616 |
| 2024-03-27 | 16.10 | $16.33 | 155714 |
| 2024-03-26 | 16.08 | $16.30 | 106548 |
| 2024-03-25 | 16.06 | $16.33 | 237446 |
| 2024-03-22 | 16.03 | $16.39 | 241400 |
| 2024-03-21 | 16.01 | $16.36 | 370725 |
| 2024-03-20 | 15.98 | $16.27 | 219200 |
| 2024-03-19 | 15.95 | $16.00 | 168314 |
| 2024-03-18 | 15.93 | $15.94 | 149813 |
| 2024-03-15 | 15.92 | $15.83 | 128332 |
| 2024-03-14 | 15.91 | $15.97 | 175338 |
| 2024-03-13 | 15.90 | $16.13 | 182903 |
| 2024-03-12 | 15.87 | $16.19 | 201200 |
| 2024-03-11 | 15.85 | $16.08 | 140822 |
| 2024-03-08 | 15.83 | $16.02 | 201200 |
| 2024-03-07 | 15.82 | $16.09 | 213900 |
| 2024-03-06 | 15.80 | $16.03 | 262411 |
| 2024-03-05 | 15.78 | $15.90 | 188005 |
| 2024-03-04 | 15.76 | $16.01 | 250415 |
| 2024-03-01 | 15.74 | $15.99 | 237022 |
| 2024-02-29 | 15.72 | $15.93 | 170850 |
| 2024-02-28 | 15.70 | $15.84 | 140612 |
| 2024-02-27 | 15.69 | $15.84 | 165749 |
| 2024-02-26 | 15.68 | $15.83 | 196924 |
| 2024-02-23 | 15.66 | $15.94 | 214141 |
| 2024-02-22 | 15.63 | $15.86 | 326946 |
| 2024-02-21 | 15.61 | $15.64 | 252500 |
| 2024-02-20 | 15.59 | $15.60 | 389600 |
| 2024-02-16 | 15.57 | $15.68 | 270922 |
| 2024-02-15 | 15.54 | $15.72 | 185037 |
| 2024-02-14 | 15.50 | $15.68 | 238637 |
| 2024-02-13 | 15.47 | $15.53 | 228130 |
| 2024-02-12 | 15.44 | $15.76 | 223046 |
| 2024-02-09 | 15.41 | $15.74 | 196145 |
| 2024-02-08 | 15.38 | $15.77 | 198311 |
| 2024-02-07 | 15.34 | $15.72 | 270741 |
| 2024-02-06 | 15.30 | $15.59 | 268108 |
| 2024-02-05 | 15.27 | $15.56 | 241505 |
| 2024-02-02 | 15.22 | $15.64 | 204300 |
| 2024-02-01 | 15.17 | $15.62 | 214500 |
| 2024-01-31 | 15.12 | $15.46 | 204342 |
| 2024-01-30 | 15.08 | $15.63 | 319888 |
| 2024-01-29 | 15.04 | $15.58 | 191700 |
| 2024-01-26 | 15.01 | $15.39 | 184000 |
| 2024-01-25 | 15.00 | $15.40 | 210900 |
| 2024-01-24 | 14.98 | $15.40 | 208904 |
| 2024-01-23 | 14.96 | $15.27 | 201674 |
| 2024-01-22 | 14.94 | $15.23 | 232300 |
| 2024-01-19 | 14.91 | $15.08 | 291700 |
| 2024-01-18 | 14.91 | $15.04 | 253128 |
| 2024-01-17 | 14.89 | $14.93 | 156700 |
| 2024-01-16 | 14.88 | $15.03 | 243900 |
| 2024-01-12 | 14.86 | $15.11 | 160200 |
| 2024-01-11 | 14.83 | $15.11 | 450036 |
| 2024-01-10 | 14.78 | $15.03 | 251400 |
| 2024-01-09 | 14.74 | $14.91 | 189200 |
| 2024-01-08 | 14.71 | $14.95 | 195900 |
| 2024-01-05 | 14.68 | $14.64 | 188206 |
| 2024-01-04 | 14.65 | $14.58 | 199106 |
| 2024-01-03 | 14.64 | $14.53 | 173949 |
| 2024-01-02 | 14.63 | $14.72 | 162746 |
| 2023-12-29 | 14.62 | $14.87 | 224013 |
| 2023-12-28 | 14.59 | $15.05 | 181700 |
| 2023-12-27 | 14.56 | $15.17 | 244300 |
| 2023-12-26 | 14.51 | $15.04 | 195100 |
| 2023-12-22 | 14.47 | $14.87 | 273600 |
| 2023-12-21 | 14.44 | $14.88 | 229800 |
| 2023-12-20 | 14.40 | $14.72 | 396900 |
| 2023-12-19 | 14.37 | $14.95 | 311600 |
| 2023-12-18 | 14.32 | $14.75 | 398300 |
| 2023-12-15 | 14.28 | $14.63 | 251542 |
| 2023-12-14 | 14.23 | $14.62 | 372600 |
| 2023-12-13 | 14.19 | $14.53 | 342003 |
| 2023-12-12 | 14.15 | $14.20 | 240210 |
| 2023-12-11 | 14.11 | $14.22 | 230800 |
| 2023-12-08 | 14.08 | $14.35 | 191100 |
| 2023-12-07 | 14.03 | $14.19 | 198508 |
| 2023-12-06 | 13.99 | $14.16 | 281700 |
| 2023-12-05 | 13.97 | $14.29 | 187900 |
| 2023-12-04 | 13.93 | $14.31 | 193000 |
| 2023-12-01 | 13.91 | $14.52 | 289508 |
| 2023-11-30 | 13.86 | $14.44 | 212624 |
| 2023-11-29 | 13.79 | $14.39 | 379400 |
| 2023-11-28 | 13.71 | $14.21 | 233246 |
| 2023-11-27 | 13.63 | $14.22 | 218600 |
| 2023-11-24 | 13.55 | $14.15 | 55300 |
| 2023-11-22 | 13.47 | $14.21 | 280300 |
| 2023-11-21 | 13.41 | $14.08 | 261435 |
| 2023-11-20 | 13.36 | $14.00 | 395200 |
| 2023-11-17 | 13.32 | $13.78 | 198433 |
| 2023-11-16 | 13.30 | $13.74 | 212122 |
| 2023-11-15 | 13.29 | $13.80 | 245234 |
| 2023-11-14 | 13.28 | $13.70 | 281023 |
| 2023-11-13 | 13.29 | $13.49 | 166836 |
| 2023-11-10 | 13.30 | $13.55 | 251700 |
| 2023-11-09 | 13.31 | $13.31 | 291778 |
| 2023-11-08 | 13.34 | $13.53 | 281700 |
| 2023-11-07 | 13.36 | $13.63 | 227017 |
| 2023-11-06 | 13.38 | $13.62 | 252000 |
| 2023-11-03 | 13.40 | $13.75 | 291713 |
| 2023-11-02 | 13.41 | $13.50 | 258435 |
| 2023-11-01 | 13.43 | $13.06 | 173100 |
| 2023-10-31 | 13.46 | $12.83 | 197147 |
| 2023-10-30 | 13.51 | $12.70 | 275500 |
| 2023-10-27 | 13.57 | $12.54 | 244200 |
| 2023-10-26 | 13.65 | $12.63 | 476600 |
| 2023-10-25 | 13.73 | $12.90 | 247100 |
| 2023-10-24 | 13.79 | $13.23 | 270000 |
| 2023-10-23 | 13.83 | $13.18 | 320444 |
| 2023-10-20 | 13.88 | $13.31 | 413800 |
| 2023-10-19 | 13.94 | $13.54 | 351300 |
| 2023-10-18 | 13.99 | $13.63 | 323800 |
| 2023-10-17 | 14.04 | $13.80 | 169000 |
| 2023-10-16 | 14.08 | $13.81 | 172200 |
| 2023-10-13 | 14.14 | $13.72 | 138835 |
| 2023-10-12 | 14.18 | $13.82 | 149838 |
| 2023-10-11 | 14.21 | $14.06 | 270245 |
| 2023-10-10 | 14.24 | $13.99 | 186101 |
| 2023-10-09 | 14.27 | $14.04 | 117616 |
| 2023-10-06 | 14.31 | $13.95 | 234341 |
| 2023-10-05 | 14.35 | $13.80 | 259300 |
| 2023-10-04 | 14.40 | $13.75 | 182216 |
| 2023-10-03 | 14.45 | $13.76 | 225100 |
| 2023-10-02 | 14.51 | $14.03 | 167800 |
| 2023-09-29 | 14.55 | $14.07 | 180800 |
| 2023-09-28 | 14.59 | $14.19 | 184826 |
| 2023-09-27 | 14.63 | $14.05 | 173508 |
| 2023-09-26 | 14.66 | $14.05 | 206500 |
| 2023-09-25 | 14.68 | $14.30 | 132500 |
| 2023-09-22 | 14.68 | $14.49 | 185000 |
| 2023-09-21 | 14.66 | $14.42 | 206600 |
| 2023-09-20 | 14.66 | $14.65 | 162400 |
| 2023-09-19 | 14.65 | $14.74 | 201900 |
| 2023-09-18 | 14.63 | $14.88 | 384348 |
| 2023-09-15 | 14.60 | $14.55 | 200820 |
| 2023-09-14 | 14.59 | $14.50 | 183822 |
| 2023-09-13 | 14.60 | $14.58 | 167645 |
| 2023-09-12 | 14.60 | $14.67 | 110500 |
| 2023-09-11 | 14.60 | $14.75 | 140319 |
| 2023-09-08 | 14.60 | $14.82 | 136000 |
| 2023-09-07 | 14.61 | $14.75 | 150600 |
| 2023-09-06 | 14.62 | $14.76 | 150700 |
| 2023-09-05 | 14.64 | $14.87 | 127100 |
| 2023-09-01 | 14.65 | $14.94 | 124100 |
| 2023-08-31 | 14.64 | $14.87 | 168129 |
| 2023-08-30 | 14.64 | $14.89 | 199328 |
| 2023-08-29 | 14.64 | $14.76 | 262036 |
| 2023-08-28 | 14.66 | $14.35 | 153447 |
| 2023-08-25 | 14.71 | $14.28 | 132600 |
| 2023-08-24 | 14.75 | $14.22 | 158400 |
| 2023-08-23 | 14.79 | $14.45 | 141300 |
| 2023-08-22 | 14.82 | $14.28 | 242910 |
| 2023-08-21 | 14.86 | $14.35 | 167500 |
| 2023-08-18 | 14.90 | $14.33 | 216400 |
| 2023-08-17 | 14.93 | $14.42 | 406841 |
| 2023-08-16 | 14.97 | $14.58 | 168700 |
| 2023-08-15 | 15.01 | $14.62 | 148532 |
| 2023-08-14 | 15.03 | $14.78 | 140904 |
| 2023-08-11 | 15.04 | $14.69 | 191810 |
| 2023-08-10 | 15.05 | $14.96 | 110700 |
| 2023-08-09 | 15.04 | $15.06 | 137052 |
| 2023-08-08 | 15.04 | $15.11 | 221642 |
| 2023-08-07 | 15.01 | $15.05 | 192200 |
| 2023-08-04 | 14.99 | $14.79 | 169311 |
| 2023-08-03 | 14.98 | $14.79 | 193400 |
| 2023-08-02 | 14.97 | $14.85 | 266100 |
| 2023-08-01 | 14.97 | $15.28 | 159600 |
| 2023-07-31 | 14.94 | $15.24 | 150200 |
| 2023-07-28 | 14.92 | $15.23 | 114500 |
| 2023-07-27 | 14.88 | $14.96 | 177600 |
| 2023-07-26 | 14.86 | $15.00 | 254800 |
| 2023-07-25 | 14.83 | $15.12 | 121100 |
| 2023-07-24 | 14.79 | $15.06 | 190600 |
| 2023-07-21 | 14.76 | $15.05 | 263322 |
| 2023-07-20 | 14.73 | $15.18 | 429500 |
| 2023-07-19 | 14.70 | $15.28 | 240500 |
| 2023-07-18 | 14.66 | $15.17 | 227700 |
| 2023-07-17 | 14.63 | $14.94 | 177911 |
| 2023-07-14 | 14.61 | $14.85 | 184500 |
| 2023-07-13 | 14.59 | $14.85 | 193400 |
| 2023-07-12 | 14.57 | $14.92 | 170300 |
| 2023-07-11 | 14.53 | $14.67 | 201500 |
| 2023-07-10 | 14.51 | $14.55 | 264900 |
| 2023-07-07 | 14.49 | $14.51 | 221900 |
| 2023-07-06 | 14.47 | $14.64 | 194400 |
| 2023-07-05 | 14.45 | $14.81 | 147807 |
| 2023-07-03 | 14.41 | $14.86 | 94115 |
| 2023-06-30 | 14.37 | $14.75 | 143500 |
| 2023-06-29 | 14.32 | $14.51 | 140038 |
| 2023-06-28 | 14.27 | $14.51 | 118000 |
| 2023-06-27 | 14.23 | $14.39 | 192947 |
| 2023-06-26 | 14.19 | $14.26 | 221700 |
| 2023-06-23 | 14.15 | $14.42 | 163744 |
| 2023-06-22 | 14.10 | $14.54 | 194400 |
| 2023-06-21 | 14.04 | $14.51 | 240300 |
| 2023-06-20 | 14.00 | $14.56 | 226400 |
| 2023-06-16 | 13.96 | $14.57 | 389336 |
| 2023-06-15 | 13.92 | $14.60 | 232500 |
| 2023-06-14 | 13.86 | $14.37 | 170818 |
| 2023-06-13 | 13.82 | $14.36 | 158800 |
| 2023-06-12 | 13.77 | $14.23 | 173927 |
| 2023-06-09 | 13.74 | $14.16 | 110600 |
| 2023-06-08 | 13.71 | $14.25 | 208419 |
| 2023-06-07 | 13.68 | $14.09 | 184024 |
| 2023-06-06 | 13.65 | $14.15 | 186641 |
| 2023-06-05 | 13.63 | $14.03 | 163633 |
| 2023-06-02 | 13.62 | $14.04 | 206704 |
| 2023-06-01 | 13.58 | $13.76 | 231600 |
| 2023-05-31 | 13.57 | $13.62 | 186925 |
| 2023-05-30 | 13.57 | $13.71 | 220528 |
| 2023-05-26 | 13.58 | $13.66 | 133900 |
| 2023-05-25 | 13.59 | $13.42 | 172025 |
| 2023-05-24 | 13.60 | $13.29 | 184328 |
| 2023-05-23 | 13.62 | $13.42 | 268000 |
| 2023-05-22 | 13.64 | $13.67 | 192307 |
| 2023-05-19 | 13.65 | $13.72 | 328325 |
| 2023-05-18 | 13.67 | $13.76 | 347300 |
| 2023-05-17 | 13.68 | $13.57 | 225502 |
| 2023-05-16 | 13.70 | $13.39 | 165900 |
| 2023-05-15 | 13.73 | $13.48 | 278936 |
| 2023-05-12 | 13.75 | $13.54 | 123746 |
| 2023-05-11 | 13.77 | $13.56 | 148486 |
| 2023-05-10 | 13.80 | $13.67 | 153600 |
| 2023-05-09 | 13.81 | $13.62 | 236000 |
| 2023-05-08 | 13.82 | $13.69 | 195000 |
| 2023-05-05 | 13.83 | $13.71 | 219800 |
| 2023-05-04 | 13.84 | $13.38 | 268602 |
| 2023-05-03 | 13.86 | $13.57 | 161986 |
| 2023-05-02 | 13.87 | $13.64 | 213837 |
| 2023-05-01 | 13.89 | $13.85 | 263917 |
| 2023-04-28 | 13.90 | $13.76 | 500646 |
| 2023-04-27 | 13.90 | $13.80 | 177400 |
| 2023-04-26 | 13.89 | $13.66 | 117100 |
| 2023-04-25 | 13.88 | $13.69 | 184600 |
| 2023-04-24 | 13.87 | $13.96 | 168412 |
| 2023-04-21 | 13.85 | $14.03 | 107400 |
| 2023-04-20 | 13.82 | $14.01 | 329600 |
| 2023-04-19 | 13.80 | $13.99 | 161409 |
| 2023-04-18 | 13.78 | $13.97 | 211511 |
| 2023-04-17 | 13.75 | $13.95 | 160438 |
| 2023-04-14 | 13.72 | $13.97 | 127800 |
| 2023-04-13 | 13.69 | $13.99 | 109700 |
| 2023-04-12 | 13.65 | $13.89 | 168635 |
| 2023-04-11 | 13.62 | $13.92 | 204821 |
| 2023-04-10 | 13.58 | $13.90 | 230912 |
| 2023-04-06 | 13.56 | $13.82 | 184505 |
| 2023-04-05 | 13.56 | $13.74 | 191700 |
| 2023-04-04 | 13.58 | $13.90 | 193426 |
| 2023-04-03 | 13.59 | $14.07 | 197459 |
| 2023-03-31 | 13.60 | $14.00 | 160122 |
| 2023-03-30 | 13.62 | $13.76 | 189417 |
| 2023-03-29 | 13.63 | $13.62 | 170539 |
| 2023-03-28 | 13.64 | $13.43 | 178600 |
| 2023-03-27 | 13.66 | $13.56 | 253500 |
| 2023-03-24 | 13.69 | $13.49 | 177100 |
| 2023-03-23 | 13.71 | $13.47 | 238915 |
| 2023-03-22 | 13.74 | $13.47 | 204240 |
| 2023-03-21 | 13.77 | $13.58 | 149400 |
| 2023-03-20 | 13.79 | $13.49 | 358621 |
| 2023-03-17 | 13.83 | $13.28 | 204104 |
| 2023-03-16 | 13.89 | $13.37 | 178400 |
| 2023-03-15 | 13.95 | $13.15 | 207500 |
| 2023-03-14 | 14.03 | $13.38 | 250100 |
| 2023-03-13 | 14.09 | $13.18 | 257733 |
| 2023-03-10 | 14.16 | $13.47 | 142523 |
| 2023-03-09 | 14.22 | $13.72 | 186800 |
| 2023-03-08 | 14.27 | $14.11 | 116500 |
| 2023-03-07 | 14.31 | $14.11 | 143600 |
| 2023-03-06 | 14.33 | $14.33 | 149838 |
| 2023-03-03 | 14.35 | $14.37 | 229700 |
| 2023-03-02 | 14.38 | $14.04 | 209500 |
| 2023-03-01 | 14.41 | $13.80 | 239400 |
| 2023-02-28 | 14.44 | $13.92 | 198300 |
| 2023-02-27 | 14.45 | $14.00 | 167600 |
| 2023-02-24 | 14.47 | $13.97 | 267200 |
| 2023-02-23 | 14.49 | $14.07 | 187028 |
| 2023-02-22 | 14.49 | $13.99 | 140537 |
| 2023-02-21 | 14.50 | $14.03 | 218800 |
| 2023-02-17 | 14.51 | $14.35 | 485016 |
| 2023-02-16 | 14.48 | $14.49 | 217909 |
| 2023-02-15 | 14.44 | $14.60 | 166443 |
| 2023-02-14 | 14.40 | $14.69 | 149510 |
| 2023-02-13 | 14.37 | $14.60 | 210643 |
| 2023-02-10 | 14.34 | $14.58 | 266000 |
| 2023-02-09 | 14.31 | $14.60 | 168200 |
| 2023-02-08 | 14.27 | $14.77 | 202100 |
| 2023-02-07 | 14.21 | $14.84 | 262206 |
| 2023-02-06 | 14.13 | $14.62 | 188500 |
| 2023-02-03 | 14.07 | $14.76 | 141019 |
| 2023-02-02 | 13.99 | $14.91 | 219103 |
| 2023-02-01 | 13.91 | $14.56 | 188900 |
| 2023-01-31 | 13.84 | $14.39 | 173400 |
| 2023-01-30 | 13.79 | $14.23 | 172526 |
| 2023-01-27 | 13.73 | $14.28 | 269531 |
| 2023-01-26 | 13.66 | $14.36 | 163823 |
| 2023-01-25 | 13.60 | $14.16 | 195200 |
| 2023-01-24 | 13.56 | $14.22 | 216736 |
| 2023-01-23 | 13.52 | $14.09 | 257900 |
| 2023-01-20 | 13.49 | $13.86 | 221800 |
| 2023-01-19 | 13.47 | $13.69 | 177206 |
| 2023-01-18 | 13.46 | $13.81 | 192300 |
| 2023-01-17 | 13.44 | $13.99 | 301300 |
| 2023-01-13 | 13.43 | $14.00 | 379215 |
| 2023-01-12 | 13.43 | $14.00 | 236101 |
| 2023-01-11 | 13.44 | $13.76 | 187500 |
| 2023-01-10 | 13.45 | $13.59 | 243300 |
| 2023-01-09 | 13.46 | $13.41 | 212613 |
| 2023-01-06 | 13.50 | $13.36 | 225749 |
| 2023-01-05 | 13.53 | $13.12 | 179100 |
| 2023-01-04 | 13.57 | $13.27 | 187831 |
| 2023-01-03 | 13.62 | $13.24 | 214200 |
| 2022-12-30 | 13.69 | $13.42 | 384433 |
| 2022-12-29 | 13.75 | $12.99 | 267700 |
| 2022-12-28 | 13.82 | $12.94 | 329400 |
| 2022-12-27 | 13.87 | $13.17 | 273632 |
| 2022-12-23 | 13.92 | $13.36 | 268600 |
| 2022-12-22 | 13.96 | $13.41 | 250504 |
| 2022-12-21 | 14.01 | $13.43 | 319546 |
| 2022-12-20 | 14.05 | $13.40 | 302741 |
| 2022-12-19 | 14.08 | $13.50 | 383700 |
| 2022-12-16 | 14.11 | $13.52 | 247700 |
| 2022-12-15 | 14.13 | $13.73 | 264846 |
| 2022-12-14 | 14.15 | $14.02 | 239200 |
| 2022-12-13 | 14.16 | $14.09 | 280500 |
| 2022-12-12 | 14.15 | $14.02 | 178800 |
| 2022-12-09 | 14.16 | $13.83 | 117600 |
| 2022-12-08 | 14.16 | $14.11 | 196140 |
| 2022-12-07 | 14.12 | $14.01 | 244832 |
| 2022-12-06 | 14.10 | $14.01 | 257900 |
| 2022-12-05 | 14.08 | $14.22 | 182207 |
| 2022-12-02 | 14.03 | $14.62 | 155147 |
| 2022-12-01 | 13.95 | $14.58 | 184315 |
| 2022-11-30 | 13.89 | $14.40 | 345000 |
| 2022-11-29 | 13.86 | $14.00 | 142223 |
| 2022-11-28 | 13.84 | $14.07 | 200200 |
| 2022-11-25 | 13.83 | $14.26 | 78400 |
| 2022-11-23 | 13.78 | $14.30 | 247036 |
| 2022-11-22 | 13.73 | $14.30 | 286038 |
| 2022-11-21 | 13.69 | $14.03 | 176700 |
| 2022-11-18 | 13.65 | $14.07 | 362100 |
| 2022-11-17 | 13.60 | $14.02 | 224100 |
| 2022-11-16 | 13.53 | $13.99 | 168444 |
| 2022-11-15 | 13.46 | $14.28 | 193200 |
| 2022-11-14 | 13.38 | $13.93 | 169533 |
| 2022-11-11 | 13.31 | $14.20 | 283827 |
| 2022-11-10 | 13.21 | $13.80 | 182400 |
| 2022-11-09 | 13.15 | $13.36 | 163300 |
| 2022-11-08 | 13.10 | $13.61 | 149939 |
| 2022-11-07 | 13.04 | $13.55 | 213849 |
| 2022-11-04 | 12.99 | $13.24 | 231609 |
| 2022-11-03 | 12.96 | $13.10 | 240018 |
| 2022-11-02 | 12.97 | $13.31 | 169600 |
| 2022-11-01 | 12.96 | $13.70 | 223300 |
| 2022-10-31 | 12.94 | $13.76 | 277749 |
| 2022-10-28 | 12.89 | $13.70 | 313419 |
| 2022-10-27 | 12.83 | $13.28 | 227800 |
| 2022-10-26 | 12.80 | $13.44 | 224600 |
| 2022-10-25 | 12.76 | $13.49 | 187525 |
| 2022-10-24 | 12.70 | $13.18 | 182600 |
| 2022-10-21 | 12.67 | $12.98 | 203600 |
| 2022-10-20 | 12.65 | $12.75 | 412746 |
| 2022-10-19 | 12.68 | $12.60 | 261125 |
| 2022-10-18 | 12.73 | $12.67 | 174226 |
| 2022-10-17 | 12.79 | $12.48 | 177700 |
| 2022-10-14 | 12.87 | $12.20 | 215734 |
| 2022-10-13 | 12.96 | $12.52 | 244036 |
| 2022-10-12 | 13.04 | $12.35 | 171000 |
| 2022-10-11 | 13.14 | $12.42 | 230800 |
| 2022-10-10 | 13.23 | $12.59 | 170200 |
| 2022-10-07 | 13.34 | $12.77 | 283743 |
| 2022-10-06 | 13.44 | $13.16 | 168100 |
| 2022-10-05 | 13.51 | $13.20 | 218300 |
| 2022-10-04 | 13.57 | $13.32 | 338948 |
| 2022-10-03 | 13.63 | $12.75 | 257603 |
| 2022-09-30 | 13.72 | $12.50 | 340011 |
| 2022-09-29 | 13.83 | $12.63 | 619948 |
| 2022-09-28 | 13.92 | $12.62 | 352515 |
| 2022-09-27 | 14.03 | $12.40 | 285300 |
| 2022-09-26 | 14.14 | $12.45 | 418319 |
| 2022-09-23 | 14.27 | $12.68 | 818714 |
| 2022-09-22 | 14.40 | $13.35 | 265146 |
| 2022-09-21 | 14.50 | $13.60 | 226403 |
| 2022-09-20 | 14.58 | $13.89 | 349045 |
| 2022-09-19 | 14.64 | $14.08 | 187900 |
| 2022-09-16 | 14.72 | $13.93 | 190131 |
| 2022-09-15 | 14.82 | $14.14 | 211200 |
| 2022-09-14 | 14.91 | $14.25 | 128300 |
| 2022-09-13 | 14.98 | $14.27 | 240649 |
| 2022-09-12 | 15.07 | $14.89 | 165600 |
| 2022-09-09 | 15.10 | $14.71 | 159000 |
| 2022-09-08 | 15.14 | $14.52 | 191100 |
| 2022-09-07 | 15.20 | $14.47 | 342311 |
| 2022-09-06 | 15.24 | $14.47 | 155521 |
| 2022-09-02 | 15.30 | $14.55 | 138900 |
| 2022-09-01 | 15.35 | $14.64 | 197544 |
| 2022-08-31 | 15.40 | $14.57 | 170600 |
| 2022-08-30 | 15.45 | $14.71 | 229000 |
| 2022-08-29 | 15.49 | $14.71 | 168300 |
| 2022-08-26 | 15.52 | $14.92 | 183311 |
| 2022-08-25 | 15.54 | $15.32 | 266441 |
| 2022-08-24 | 15.53 | $15.29 | 145500 |
| 2022-08-23 | 15.50 | $15.18 | 133800 |
| 2022-08-22 | 15.45 | $15.27 | 168861 |
| 2022-08-19 | 15.41 | $15.67 | 370900 |
| 2022-08-18 | 15.35 | $15.94 | 222200 |
| 2022-08-17 | 15.28 | $15.75 | 153500 |
| 2022-08-16 | 15.21 | $15.84 | 180300 |
| 2022-08-15 | 15.12 | $15.90 | 227223 |
| 2022-08-12 | 15.01 | $15.53 | 335646 |
| 2022-08-11 | 14.93 | $15.57 | 256930 |
| 2022-08-10 | 14.82 | $15.67 | 265000 |
| 2022-08-09 | 14.71 | $15.31 | 222700 |
| 2022-08-08 | 14.62 | $15.62 | 223800 |
| 2022-08-05 | 14.53 | $15.59 | 238343 |
| 2022-08-04 | 14.45 | $15.62 | 177200 |
| 2022-08-03 | 14.37 | $15.62 | 211605 |
| 2022-08-02 | 14.26 | $15.40 | 192620 |
| 2022-08-01 | 14.17 | $15.35 | 310000 |
| 2022-07-29 | 14.08 | $15.34 | 200608 |
| 2022-07-28 | 13.96 | $15.05 | 186200 |
| 2022-07-27 | 13.88 | $14.69 | 301200 |
| 2022-07-26 | 13.81 | $14.19 | 212200 |
| 2022-07-25 | 13.79 | $14.47 | 213229 |
| 2022-07-22 | 13.74 | $14.47 | 250504 |
| 2022-07-21 | 13.68 | $14.52 | 209600 |
| 2022-07-20 | 13.61 | $14.40 | 1.1M |
| 2022-07-19 | 13.55 | $14.15 | 400044 |
| 2022-07-18 | 13.48 | $13.72 | 183500 |
| 2022-07-15 | 13.42 | $13.76 | 258837 |
| 2022-07-14 | 13.40 | $13.42 | 269426 |
| 2022-07-13 | 13.38 | $13.54 | 215526 |
| 2022-07-12 | 13.37 | $13.49 | 180100 |
| 2022-07-11 | 13.40 | $13.81 | 303900 |
| 2022-07-08 | 13.44 | $13.92 | 228800 |
| 2022-07-07 | 13.50 | $14.01 | 428500 |
| 2022-07-06 | 13.55 | $13.58 | 166615 |
| 2022-07-05 | 13.61 | $13.54 | 223700 |
| 2022-07-01 | 13.67 | $13.45 | 254647 |
| 2022-06-30 | 13.74 | $13.11 | 251800 |
| 2022-06-29 | 13.83 | $13.27 | 268000 |
| 2022-06-28 | 13.91 | $13.43 | 205400 |
| 2022-06-27 | 13.98 | $13.65 | 196628 |
| 2022-06-24 | 14.02 | $13.63 | 286135 |
| 2022-06-23 | 14.04 | $13.26 | 197425 |
| 2022-06-22 | 14.07 | $13.13 | 302243 |
| 2022-06-21 | 14.12 | $13.12 | 378700 |
| 2022-06-17 | 14.15 | $12.72 | 593800 |
| 2022-06-16 | 14.20 | $12.60 | 479700 |
| 2022-06-15 | 14.27 | $13.24 | 353900 |
| 2022-06-14 | 14.32 | $13.05 | 474741 |
| 2022-06-13 | 14.37 | $13.39 | 376220 |
| 2022-06-10 | 14.40 | $14.12 | 194000 |
| 2022-06-09 | 14.38 | $14.67 | 171931 |
| 2022-06-08 | 14.34 | $14.96 | 205413 |
| 2022-06-07 | 14.30 | $15.02 | 223382 |
| 2022-06-06 | 14.27 | $14.77 | 129602 |
| 2022-06-03 | 14.28 | $14.72 | 153300 |
| 2022-06-02 | 14.32 | $14.99 | 231937 |
| 2022-06-01 | 14.36 | $14.78 | 204600 |
| 2022-05-31 | 14.40 | $14.88 | 237300 |
| 2022-05-27 | 14.42 | $14.97 | 227828 |
| 2022-05-26 | 14.44 | $14.42 | 260338 |
| 2022-05-25 | 14.51 | $14.02 | 372434 |
| 2022-05-24 | 14.58 | $13.88 | 225533 |
| 2022-05-23 | 14.67 | $14.00 | 304314 |
| 2022-05-20 | 14.77 | $13.78 | 489600 |
| 2022-05-19 | 14.88 | $13.75 | 331601 |
| 2022-05-18 | 15.02 | $13.89 | 391204 |
| 2022-05-17 | 15.17 | $14.37 | 245700 |
| 2022-05-16 | 15.29 | $13.99 | 299545 |
| 2022-05-13 | 15.41 | $14.05 | 373500 |
| 2022-05-12 | 15.53 | $13.61 | 546900 |
| 2022-05-11 | 15.68 | $13.88 | 328071 |
| 2022-05-10 | 15.80 | $14.20 | 669341 |
| 2022-05-09 | 15.93 | $14.36 | 537700 |
| 2022-05-06 | 16.05 | $15.15 | 303920 |
| 2022-05-05 | 16.14 | $15.35 | 308023 |
| 2022-05-04 | 16.22 | $15.90 | 270818 |
| 2022-05-03 | 16.28 | $15.45 | 204809 |
| 2022-05-02 | 16.39 | $15.33 | 360518 |
| 2022-04-29 | 16.50 | $15.33 | 309602 |
| 2022-04-28 | 16.61 | $15.89 | 224210 |
| 2022-04-27 | 16.70 | $15.49 | 278449 |
| 2022-04-26 | 16.81 | $15.57 | 332552 |
| 2022-04-25 | 16.90 | $16.09 | 250546 |
| 2022-04-22 | 16.95 | $16.01 | 375434 |
| 2022-04-21 | 17.02 | $16.52 | 233900 |
| 2022-04-20 | 17.05 | $16.79 | 310747 |
| 2022-04-19 | 17.07 | $16.76 | 228934 |
| 2022-04-18 | 17.09 | $16.41 | 206743 |
| 2022-04-14 | 17.12 | $16.41 | 126300 |
| 2022-04-13 | 17.14 | $16.63 | 170501 |
| 2022-04-12 | 17.12 | $16.44 | 149300 |
| 2022-04-11 | 17.09 | $16.69 | 208200 |
| 2022-04-08 | 17.03 | $16.86 | 137500 |
| 2022-04-07 | 16.97 | $16.93 | 236836 |
| 2022-04-06 | 16.93 | $16.85 | 220864 |
| 2022-04-05 | 16.90 | $17.17 | 194300 |
| 2022-04-04 | 16.83 | $17.62 | 248010 |
| 2022-04-01 | 16.74 | $17.53 | 178846 |
| 2022-03-31 | 16.70 | $17.53 | 183719 |
| 2022-03-30 | 16.67 | $17.60 | 177443 |
| 2022-03-29 | 16.64 | $17.70 | 181901 |
| 2022-03-28 | 16.58 | $17.36 | 123522 |
| 2022-03-25 | 16.56 | $17.23 | 219420 |
| 2022-03-24 | 16.53 | $17.29 | 198700 |
| 2022-03-23 | 16.48 | $17.15 | 251442 |
| 2022-03-22 | 16.43 | $17.27 | 398304 |
| 2022-03-21 | 16.39 | $17.05 | 303706 |
| 2022-03-18 | 16.38 | $17.03 | 358300 |
| 2022-03-17 | 16.38 | $16.82 | 243914 |
| 2022-03-16 | 16.40 | $16.35 | 232800 |
| 2022-03-15 | 16.44 | $15.74 | 246933 |
| 2022-03-14 | 16.49 | $15.44 | 240600 |
| 2022-03-11 | 16.59 | $15.80 | 191548 |
| 2022-03-10 | 16.70 | $16.14 | 240700 |
| 2022-03-09 | 16.81 | $16.19 | 188800 |
| 2022-03-08 | 16.89 | $15.77 | 301700 |
| 2022-03-07 | 16.98 | $15.82 | 374403 |
| 2022-03-04 | 17.08 | $16.68 | 151500 |
| 2022-03-03 | 17.12 | $16.91 | 204438 |
| 2022-03-02 | 17.17 | $17.04 | 202400 |
| 2022-03-01 | 17.21 | $16.60 | 256819 |
| 2022-02-28 | 17.26 | $16.80 | 291000 |
| 2022-02-25 | 17.28 | $16.80 | 223025 |
| 2022-02-24 | 17.27 | $16.29 | 364321 |
| 2022-02-23 | 17.30 | $16.05 | 336600 |
| 2022-02-22 | 17.33 | $16.44 | 453124 |
| 2022-02-18 | 17.34 | $16.80 | 345000 |
| 2022-02-17 | 17.36 | $17.04 | 225000 |
| 2022-02-16 | 17.40 | $17.33 | 305116 |
| 2022-02-15 | 17.43 | $17.12 | 239206 |
| 2022-02-14 | 17.49 | $16.80 | 450000 |
| 2022-02-11 | 17.58 | $17.41 | 191800 |
| 2022-02-10 | 17.65 | $17.98 | 258915 |
| 2022-02-09 | 17.69 | $18.33 | 215936 |
| 2022-02-08 | 17.72 | $17.82 | 221712 |
| 2022-02-07 | 17.75 | $17.60 | 204700 |
| 2022-02-04 | 17.81 | $17.73 | 175848 |
| 2022-02-03 | 17.86 | $17.49 | 238931 |
| 2022-02-02 | 17.93 | $17.94 | 169600 |
| 2022-02-01 | 17.99 | $17.88 | 225706 |
| 2022-01-31 | 18.06 | $17.60 | 207001 |
| 2022-01-28 | 18.15 | $17.12 | 252800 |
| 2022-01-27 | 18.26 | $16.66 | 295501 |
| 2022-01-26 | 18.40 | $16.79 | 286423 |
| 2022-01-25 | 18.53 | $16.68 | 336500 |
| 2022-01-24 | 18.67 | $16.74 | 1.1M |
| 2022-01-21 | 18.79 | $17.09 | 444122 |
| 2022-01-20 | 18.90 | $17.81 | 208142 |
| 2022-01-19 | 18.96 | $18.07 | 247151 |
| 2022-01-18 | 18.98 | $18.24 | 303000 |
| 2022-01-14 | 19.00 | $18.66 | 288900 |
| 2022-01-13 | 19.01 | $18.68 | 210300 |
| 2022-01-12 | 19.02 | $18.91 | 173923 |
| 2022-01-11 | 19.01 | $18.81 | 176800 |
| 2022-01-10 | 19.02 | $18.55 | 462700 |
| 2022-01-07 | 19.05 | $18.72 | 172334 |
| 2022-01-06 | 19.07 | $18.79 | 243308 |
| 2022-01-05 | 19.09 | $18.82 | 284200 |
| 2022-01-04 | 19.10 | $19.24 | 317200 |
| 2022-01-03 | 19.07 | $19.24 | 278644 |
| 2021-12-31 | 19.03 | $19.29 | 105334 |
| 2021-12-30 | 19.00 | $19.40 | 122641 |
| 2021-12-29 | 18.95 | $19.47 | 149100 |
| 2021-12-28 | 18.92 | $19.42 | 152147 |
| 2021-12-27 | 18.90 | $19.38 | 124500 |
| 2021-12-23 | 18.88 | $19.30 | 128247 |
| 2021-12-22 | 18.88 | $19.28 | 258800 |
| 2021-12-21 | 18.88 | $18.98 | 152100 |
| 2021-12-20 | 18.89 | $18.45 | 330627 |
| 2021-12-17 | 18.93 | $18.70 | 152720 |
| 2021-12-16 | 18.96 | $18.83 | 150510 |
| 2021-12-15 | 18.98 | $18.88 | 281400 |
| 2021-12-14 | 19.00 | $18.71 | 168124 |
| 2021-12-13 | 19.02 | $18.98 | 169643 |
| 2021-12-10 | 19.04 | $19.09 | 202300 |
| 2021-12-09 | 19.04 | $19.13 | 149900 |
| 2021-12-08 | 19.05 | $19.24 | 178004 |
| 2021-12-07 | 19.06 | $19.01 | 213600 |
| 2021-12-06 | 19.09 | $18.65 | 140000 |
| 2021-12-03 | 19.13 | $18.48 | 195025 |
| 2021-12-02 | 19.17 | $18.54 | 255106 |
| 2021-12-01 | 19.20 | $18.57 | 179400 |
| 2021-11-30 | 19.23 | $18.83 | 207700 |
| 2021-11-29 | 19.24 | $19.05 | 134544 |
| 2021-11-26 | 19.23 | $18.87 | 174704 |
| 2021-11-24 | 19.24 | $19.27 | 140300 |
| 2021-11-23 | 19.21 | $19.25 | 252500 |
| 2021-11-22 | 19.19 | $19.23 | 161913 |
| 2021-11-19 | 19.16 | $19.36 | 321400 |
| 2021-11-18 | 19.12 | $19.28 | 148800 |
| 2021-11-17 | 19.09 | $19.20 | 239829 |
| 2021-11-16 | 19.06 | $19.23 | 297126 |
| 2021-11-15 | 19.03 | $19.23 | 153500 |
| 2021-11-12 | 18.99 | $19.25 | 169400 |
| 2021-11-11 | 18.94 | $19.22 | 145900 |
| 2021-11-10 | 18.88 | $19.21 | 201469 |
| 2021-11-09 | 18.81 | $19.55 | 145426 |
| 2021-11-08 | 18.73 | $19.55 | 175600 |
| 2021-11-05 | 18.65 | $19.40 | 160400 |
| 2021-11-04 | 18.58 | $19.26 | 147800 |
| 2021-11-03 | 18.52 | $19.20 | 248514 |
| 2021-11-02 | 18.46 | $19.14 | 157118 |
| 2021-11-01 | 18.39 | $19.00 | 203700 |
| 2021-10-29 | 18.31 | $18.98 | 154847 |
| 2021-10-28 | 18.25 | $18.89 | 179648 |
| 2021-10-27 | 18.19 | $18.74 | 147600 |
| 2021-10-26 | 18.15 | $18.80 | 182218 |
| 2021-10-25 | 18.10 | $18.71 | 154300 |
| 2021-10-22 | 18.08 | $18.65 | 110700 |
| 2021-10-21 | 18.06 | $18.62 | 147545 |
| 2021-10-20 | 18.05 | $18.65 | 326800 |
| 2021-10-19 | 18.02 | $18.51 | 218318 |
| 2021-10-18 | 18.00 | $18.39 | 166600 |
| 2021-10-15 | 17.98 | $18.27 | 110746 |
| 2021-10-14 | 17.98 | $18.10 | 203600 |
| 2021-10-13 | 18.00 | $17.86 | 191200 |
| 2021-10-12 | 18.03 | $17.89 | 148100 |
| 2021-10-11 | 18.06 | $17.90 | 134842 |
| 2021-10-08 | 18.09 | $18.00 | 146700 |
| 2021-10-07 | 18.12 | $18.07 | 171000 |
| 2021-10-06 | 18.16 | $17.97 | 282500 |
| 2021-10-05 | 18.20 | $17.73 | 240700 |
| 2021-10-04 | 18.26 | $17.51 | 301700 |
| 2021-10-01 | 18.33 | $17.79 | 200241 |
| 2021-09-30 | 18.38 | $17.72 | 149942 |
| 2021-09-29 | 18.44 | $17.86 | 151432 |
| 2021-09-28 | 18.49 | $17.85 | 265538 |
| 2021-09-27 | 18.53 | $18.22 | 120633 |
| 2021-09-24 | 18.56 | $18.30 | 153400 |
| 2021-09-23 | 18.58 | $18.31 | 195832 |
| 2021-09-22 | 18.61 | $18.15 | 229832 |
| 2021-09-21 | 18.64 | $18.06 | 169253 |
| 2021-09-20 | 18.68 | $17.99 | 480200 |
| 2021-09-17 | 18.70 | $18.36 | 206000 |
| 2021-09-16 | 18.70 | $18.51 | 137921 |
| 2021-09-15 | 18.69 | $18.49 | 189000 |
| 2021-09-14 | 18.69 | $18.41 | 272030 |
| 2021-09-13 | 18.70 | $18.53 | 161226 |
| 2021-09-10 | 18.71 | $18.65 | 162009 |
| 2021-09-09 | 18.71 | $18.77 | 192500 |
| 2021-09-08 | 18.71 | $18.80 | 183110 |
| 2021-09-07 | 18.70 | $18.85 | 210300 |
| 2021-09-03 | 18.69 | $18.90 | 137200 |
| 2021-09-02 | 18.67 | $18.87 | 180300 |
| 2021-09-01 | 18.65 | $18.83 | 185100 |
| 2021-08-31 | 18.63 | $18.85 | 158900 |
| 2021-08-30 | 18.61 | $18.83 | 265100 |
| 2021-08-27 | 18.58 | $18.80 | 145300 |
| 2021-08-26 | 18.56 | $18.68 | 143500 |
| 2021-08-25 | 18.55 | $18.91 | 218000 |
| 2021-08-24 | 18.52 | $18.76 | 208603 |
| 2021-08-23 | 18.49 | $18.74 | 181350 |
| 2021-08-20 | 18.47 | $18.51 | 338200 |
| 2021-08-19 | 18.45 | $18.25 | 171000 |
| 2021-08-18 | 18.45 | $18.36 | 158344 |
| 2021-08-17 | 18.44 | $18.47 | 198641 |
| 2021-08-16 | 18.42 | $18.60 | 214500 |
| 2021-08-13 | 18.38 | $18.70 | 140000 |
| 2021-08-12 | 18.35 | $18.70 | 279800 |
| 2021-08-11 | 18.33 | $18.76 | 237822 |
| 2021-08-10 | 18.31 | $18.65 | 216700 |
| 2021-08-09 | 18.29 | $18.65 | 218700 |
| 2021-08-06 | 18.27 | $18.52 | 162600 |
| 2021-08-05 | 18.26 | $18.46 | 115200 |
| 2021-08-04 | 18.24 | $18.38 | 160629 |
| 2021-08-03 | 18.24 | $18.39 | 173525 |
| 2021-08-02 | 18.24 | $18.38 | 119705 |
| 2021-07-30 | 18.23 | $18.34 | 111122 |
| 2021-07-29 | 18.22 | $18.41 | 133700 |
| 2021-07-28 | 18.21 | $18.29 | 97500 |
| 2021-07-27 | 18.20 | $18.23 | 142300 |
| 2021-07-26 | 18.20 | $18.26 | 137010 |
| 2021-07-23 | 18.19 | $18.27 | 176113 |
| 2021-07-22 | 18.18 | $18.15 | 211302 |
| 2021-07-21 | 18.16 | $18.20 | 175331 |
| 2021-07-20 | 18.15 | $18.05 | 375438 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
20.43
2026-07-17
Close Price
$20.20
Vol: 197735
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
12.86
Average
16.55
Maximum
20.46
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 20.43 | $20.20 | 197735 |
| 2026-07-16 | 20.46 | $20.47 | 186056 |
| 2026-07-15 | 20.46 | $20.67 | 200114 |
| 2026-07-14 | 20.44 | $20.46 | 151600 |
| 2026-07-13 | 20.43 | $20.55 | 136900 |
| 2026-07-10 | 20.42 | $20.80 | 144800 |
| 2026-07-09 | 20.38 | $20.59 | 228052 |
| 2026-07-08 | 20.36 | $20.39 | 135293 |
| 2026-07-07 | 20.36 | $20.53 | 181300 |
| 2026-07-06 | 20.34 | $20.70 | 145500 |
| 2026-07-02 | 20.30 | $20.52 | 173737 |
| 2026-07-01 | 20.28 | $20.63 | 178507 |
| 2026-06-30 | 20.24 | $20.56 | 160700 |
| 2026-06-29 | 20.21 | $20.29 | 161836 |
| 2026-06-26 | 20.20 | $20.04 | 189619 |
| 2026-06-25 | 20.21 | $20.22 | 158800 |
| 2026-06-24 | 20.21 | $20.16 | 228000 |
| 2026-06-23 | 20.22 | $20.28 | 283747 |
| 2026-06-22 | 20.21 | $20.41 | 340600 |
| 2026-06-18 | 20.19 | $20.52 | 283100 |
| 2026-06-17 | 20.16 | $20.09 | 169500 |
| 2026-06-16 | 20.16 | $20.45 | 226800 |
| 2026-06-15 | 20.13 | $20.43 | 237727 |
| 2026-06-12 | 20.10 | $20.10 | 181700 |
| 2026-06-11 | 20.10 | $19.97 | 361726 |
| 2026-06-10 | 20.12 | $19.52 | 266939 |
| 2026-06-09 | 20.18 | $19.80 | 214100 |
| 2026-06-08 | 20.22 | $19.89 | 244500 |
| 2026-06-05 | 20.26 | $19.97 | 245837 |
| 2026-06-04 | 20.29 | $20.65 | 164800 |
| 2026-06-03 | 20.25 | $20.51 | 214642 |
| 2026-06-02 | 20.22 | $20.71 | 164642 |
| 2026-06-01 | 20.17 | $20.67 | 243510 |
| 2026-05-29 | 20.11 | $20.67 | 194500 |
| 2026-05-28 | 20.06 | $20.57 | 206337 |
| 2026-05-27 | 20.00 | $20.52 | 193229 |
| 2026-05-26 | 19.95 | $20.42 | 269343 |
| 2026-05-22 | 19.90 | $20.33 | 213548 |
| 2026-05-21 | 19.85 | $20.20 | 392928 |
| 2026-05-20 | 19.82 | $20.09 | 211903 |
| 2026-05-19 | 19.79 | $19.74 | 214600 |
| 2026-05-18 | 19.79 | $19.95 | 253034 |
| 2026-05-15 | 19.78 | $20.16 | 190200 |
| 2026-05-14 | 19.74 | $20.47 | 197118 |
| 2026-05-13 | 19.66 | $20.45 | 189313 |
| 2026-05-12 | 19.57 | $20.31 | 183700 |
| 2026-05-11 | 19.50 | $20.34 | 188156 |
| 2026-05-08 | 19.41 | $20.30 | 181800 |
| 2026-05-07 | 19.31 | $20.07 | 212416 |
| 2026-05-06 | 19.24 | $20.15 | 191300 |
| 2026-05-05 | 19.14 | $19.81 | 273300 |
| 2026-05-04 | 19.07 | $19.59 | 229900 |
| 2026-05-01 | 19.01 | $19.68 | 215500 |
| 2026-04-30 | 18.94 | $19.57 | 126115 |
| 2026-04-29 | 18.88 | $19.34 | 186900 |
| 2026-04-28 | 18.83 | $19.38 | 212700 |
| 2026-04-27 | 18.77 | $19.52 | 159744 |
| 2026-04-24 | 18.69 | $19.43 | 142400 |
| 2026-04-23 | 18.61 | $19.26 | 195720 |
| 2026-04-22 | 18.55 | $19.33 | 345319 |
| 2026-04-21 | 18.46 | $19.16 | 395209 |
| 2026-04-20 | 18.39 | $19.37 | 306522 |
| 2026-04-17 | 18.29 | $19.32 | 255700 |
| 2026-04-16 | 18.18 | $19.06 | 210243 |
| 2026-04-15 | 18.08 | $19.06 | 246632 |
| 2026-04-14 | 17.98 | $18.85 | 262730 |
| 2026-04-13 | 17.89 | $18.69 | 271700 |
| 2026-04-10 | 17.81 | $18.48 | 235700 |
| 2026-04-09 | 17.74 | $18.43 | 402800 |
| 2026-04-08 | 17.66 | $18.09 | 272039 |
| 2026-04-07 | 17.62 | $17.58 | 261600 |
| 2026-04-06 | 17.62 | $17.56 | 280128 |
| 2026-04-02 | 17.63 | $17.43 | 262502 |
| 2026-04-01 | 17.65 | $17.39 | 409043 |
| 2026-03-31 | 17.68 | $17.12 | 447342 |
| 2026-03-30 | 17.73 | $16.50 | 373056 |
| 2026-03-27 | 17.86 | $16.68 | 398131 |
| 2026-03-26 | 17.99 | $17.18 | 285100 |
| 2026-03-25 | 18.07 | $17.59 | 269427 |
| 2026-03-24 | 18.13 | $17.54 | 259214 |
| 2026-03-23 | 18.19 | $17.55 | 432600 |
| 2026-03-20 | 18.25 | $17.37 | 557700 |
| 2026-03-19 | 18.35 | $17.68 | 459451 |
| 2026-03-18 | 18.42 | $17.79 | 339100 |
| 2026-03-17 | 18.48 | $18.02 | 274711 |
| 2026-03-16 | 18.53 | $17.93 | 367747 |
| 2026-03-13 | 18.60 | $17.76 | 328940 |
| 2026-03-12 | 18.68 | $17.97 | 277409 |
| 2026-03-11 | 18.76 | $18.39 | 235100 |
| 2026-03-10 | 18.80 | $18.20 | 310736 |
| 2026-03-09 | 18.86 | $18.19 | 388400 |
| 2026-03-06 | 18.93 | $18.34 | 324500 |
| 2026-03-05 | 18.99 | $18.64 | 303100 |
| 2026-03-04 | 19.03 | $18.82 | 253300 |
| 2026-03-03 | 19.05 | $18.74 | 275642 |
| 2026-03-02 | 19.09 | $18.97 | 262042 |
| 2026-02-27 | 19.10 | $19.01 | 169313 |
| 2026-02-26 | 19.11 | $19.14 | 129200 |
| 2026-02-25 | 19.10 | $19.23 | 198433 |
| 2026-02-24 | 19.09 | $19.03 | 234200 |
| 2026-02-23 | 19.10 | $18.85 | 405615 |
| 2026-02-20 | 19.12 | $19.07 | 278600 |
| 2026-02-19 | 19.13 | $18.89 | 195531 |
| 2026-02-18 | 19.15 | $18.96 | 231000 |
| 2026-02-17 | 19.17 | $18.85 | 295444 |
| 2026-02-13 | 19.21 | $18.81 | 211528 |
| 2026-02-12 | 19.25 | $18.97 | 281107 |
| 2026-02-11 | 19.28 | $19.31 | 166438 |
| 2026-02-10 | 19.27 | $19.30 | 220023 |
| 2026-02-09 | 19.27 | $19.31 | 205767 |
| 2026-02-06 | 19.27 | $19.16 | 207200 |
| 2026-02-05 | 19.28 | $18.76 | 247700 |
| 2026-02-04 | 19.33 | $19.12 | 299740 |
| 2026-02-03 | 19.36 | $19.28 | 333700 |
| 2026-02-02 | 19.36 | $19.36 | 226800 |
| 2026-01-30 | 19.36 | $19.31 | 173714 |
| 2026-01-29 | 19.37 | $19.38 | 325339 |
| 2026-01-28 | 19.37 | $19.44 | 320023 |
| 2026-01-27 | 19.36 | $19.41 | 273300 |
| 2026-01-26 | 19.36 | $19.37 | 180342 |
| 2026-01-23 | 19.36 | $19.35 | 294600 |
| 2026-01-22 | 19.36 | $19.33 | 234703 |
| 2026-01-21 | 19.36 | $19.25 | 268716 |
| 2026-01-20 | 19.37 | $19.01 | 307824 |
| 2026-01-16 | 19.41 | $19.46 | 168449 |
| 2026-01-15 | 19.40 | $19.46 | 244934 |
| 2026-01-14 | 19.40 | $19.43 | 418500 |
| 2026-01-13 | 19.39 | $19.72 | 233500 |
| 2026-01-12 | 19.36 | $19.73 | 238681 |
| 2026-01-09 | 19.32 | $19.69 | 456667 |
| 2026-01-08 | 19.28 | $19.49 | 219000 |
| 2026-01-07 | 19.26 | $19.47 | 226200 |
| 2026-01-06 | 19.24 | $19.46 | 270100 |
| 2026-01-05 | 19.21 | $19.22 | 325300 |
| 2026-01-02 | 19.21 | $19.16 | 306000 |
| 2025-12-31 | 19.22 | $19.20 | 178747 |
| 2025-12-30 | 19.22 | $19.41 | 144922 |
| 2025-12-29 | 19.20 | $19.50 | 196600 |
| 2025-12-26 | 19.17 | $19.68 | 156421 |
| 2025-12-24 | 19.12 | $19.60 | 161400 |
| 2025-12-23 | 19.06 | $19.49 | 184520 |
| 2025-12-22 | 19.02 | $19.39 | 285547 |
| 2025-12-19 | 18.98 | $19.22 | 427900 |
| 2025-12-18 | 18.96 | $18.91 | 271653 |
| 2025-12-17 | 18.96 | $18.70 | 270629 |
| 2025-12-16 | 18.99 | $18.89 | 209132 |
| 2025-12-15 | 19.00 | $18.88 | 224814 |
| 2025-12-12 | 19.01 | $19.03 | 262107 |
| 2025-12-11 | 19.01 | $19.29 | 194300 |
| 2025-12-10 | 18.98 | $19.33 | 235600 |
| 2025-12-09 | 18.94 | $19.30 | 274600 |
| 2025-12-08 | 18.90 | $19.30 | 213300 |
| 2025-12-05 | 18.86 | $19.35 | 280247 |
| 2025-12-04 | 18.81 | $19.22 | 303229 |
| 2025-12-03 | 18.77 | $19.12 | 345228 |
| 2025-12-02 | 18.73 | $18.97 | 195400 |
| 2025-12-01 | 18.71 | $18.93 | 209200 |
| 2025-11-28 | 18.68 | $19.00 | 92100 |
| 2025-11-26 | 18.65 | $18.73 | 243100 |
| 2025-11-25 | 18.64 | $18.61 | 199900 |
| 2025-11-24 | 18.64 | $18.38 | 489700 |
| 2025-11-21 | 18.67 | $18.05 | 412941 |
| 2025-11-20 | 18.74 | $17.91 | 463008 |
| 2025-11-19 | 18.82 | $18.23 | 329239 |
| 2025-11-18 | 18.89 | $18.26 | 335916 |
| 2025-11-17 | 18.95 | $18.30 | 300719 |
| 2025-11-14 | 19.02 | $18.57 | 286800 |
| 2025-11-13 | 19.07 | $18.79 | 273800 |
| 2025-11-12 | 19.10 | $19.21 | 184114 |
| 2025-11-11 | 19.09 | $19.22 | 146700 |
| 2025-11-10 | 19.07 | $19.06 | 178641 |
| 2025-11-07 | 19.07 | $18.75 | 186504 |
| 2025-11-06 | 19.11 | $18.81 | 180903 |
| 2025-11-05 | 19.14 | $19.04 | 293136 |
| 2025-11-04 | 19.15 | $19.04 | 240106 |
| 2025-11-03 | 19.16 | $19.27 | 149200 |
| 2025-10-31 | 19.15 | $19.30 | 179145 |
| 2025-10-30 | 19.13 | $19.15 | 193200 |
| 2025-10-29 | 19.13 | $19.29 | 341528 |
| 2025-10-28 | 19.11 | $19.34 | 195200 |
| 2025-10-27 | 19.09 | $19.27 | 231701 |
| 2025-10-24 | 19.07 | $19.07 | 199500 |
| 2025-10-23 | 19.07 | $18.92 | 232515 |
| 2025-10-22 | 19.08 | $18.87 | 222343 |
| 2025-10-21 | 19.11 | $19.05 | 294909 |
| 2025-10-20 | 19.11 | $19.10 | 211100 |
| 2025-10-17 | 19.11 | $18.91 | 268530 |
| 2025-10-16 | 19.14 | $18.96 | 304700 |
| 2025-10-15 | 19.15 | $19.10 | 278100 |
| 2025-10-14 | 19.16 | $19.06 | 220000 |
| 2025-10-13 | 19.17 | $19.04 | 231700 |
| 2025-10-10 | 19.18 | $18.85 | 308302 |
| 2025-10-09 | 19.22 | $19.38 | 197800 |
| 2025-10-08 | 19.20 | $19.43 | 165441 |
| 2025-10-07 | 19.18 | $19.31 | 188339 |
| 2025-10-06 | 19.16 | $19.34 | 192900 |
| 2025-10-03 | 19.15 | $19.28 | 266445 |
| 2025-10-02 | 19.13 | $19.38 | 152440 |
| 2025-10-01 | 19.11 | $19.35 | 299200 |
| 2025-09-30 | 19.08 | $19.29 | 199883 |
| 2025-09-29 | 19.06 | $19.21 | 193645 |
| 2025-09-26 | 19.04 | $19.15 | 172200 |
| 2025-09-25 | 19.03 | $19.15 | 250000 |
| 2025-09-24 | 19.02 | $19.27 | 187900 |
| 2025-09-23 | 18.99 | $19.44 | 257531 |
| 2025-09-22 | 18.94 | $19.56 | 393201 |
| 2025-09-19 | 18.88 | $19.42 | 225100 |
| 2025-09-18 | 18.82 | $19.21 | 196500 |
| 2025-09-17 | 18.78 | $19.11 | 164300 |
| 2025-09-16 | 18.75 | $19.11 | 168304 |
| 2025-09-15 | 18.71 | $19.11 | 218649 |
| 2025-09-12 | 18.67 | $19.15 | 214118 |
| 2025-09-11 | 18.62 | $19.06 | 176900 |
| 2025-09-10 | 18.57 | $18.89 | 159404 |
| 2025-09-09 | 18.54 | $18.79 | 205800 |
| 2025-09-08 | 18.51 | $18.76 | 170223 |
| 2025-09-05 | 18.48 | $18.61 | 187400 |
| 2025-09-04 | 18.47 | $18.72 | 144500 |
| 2025-09-03 | 18.44 | $18.55 | 182800 |
| 2025-09-02 | 18.43 | $18.45 | 165227 |
| 2025-08-29 | 18.43 | $18.62 | 132336 |
| 2025-08-28 | 18.41 | $18.66 | 196648 |
| 2025-08-27 | 18.38 | $18.59 | 224500 |
| 2025-08-26 | 18.36 | $18.51 | 132100 |
| 2025-08-25 | 18.35 | $18.45 | 171505 |
| 2025-08-22 | 18.33 | $18.38 | 138830 |
| 2025-08-21 | 18.33 | $18.20 | 139535 |
| 2025-08-20 | 18.34 | $18.25 | 345800 |
| 2025-08-19 | 18.35 | $18.39 | 325133 |
| 2025-08-18 | 18.35 | $18.52 | 274834 |
| 2025-08-15 | 18.33 | $18.41 | 182700 |
| 2025-08-14 | 18.32 | $18.49 | 184400 |
| 2025-08-13 | 18.31 | $18.59 | 230101 |
| 2025-08-12 | 18.28 | $18.49 | 178039 |
| 2025-08-11 | 18.25 | $18.34 | 140800 |
| 2025-08-08 | 18.24 | $18.31 | 155246 |
| 2025-08-07 | 18.24 | $18.25 | 270520 |
| 2025-08-06 | 18.24 | $18.23 | 144600 |
| 2025-08-05 | 18.24 | $18.11 | 154900 |
| 2025-08-04 | 18.25 | $18.18 | 179300 |
| 2025-08-01 | 18.26 | $18.02 | 281800 |
| 2025-07-31 | 18.28 | $18.34 | 207215 |
| 2025-07-30 | 18.28 | $18.35 | 313644 |
| 2025-07-29 | 18.27 | $18.35 | 314840 |
| 2025-07-28 | 18.26 | $18.55 | 211900 |
| 2025-07-25 | 18.23 | $18.55 | 129350 |
| 2025-07-24 | 18.20 | $18.47 | 119200 |
| 2025-07-23 | 18.17 | $18.40 | 209100 |
| 2025-07-22 | 18.14 | $18.36 | 189206 |
| 2025-07-21 | 18.12 | $18.39 | 351643 |
| 2025-07-18 | 18.09 | $18.34 | 192131 |
| 2025-07-17 | 18.06 | $18.27 | 158239 |
| 2025-07-16 | 18.04 | $18.20 | 116633 |
| 2025-07-15 | 18.03 | $18.19 | 134649 |
| 2025-07-14 | 18.01 | $18.19 | 142017 |
| 2025-07-11 | 17.99 | $18.28 | 181413 |
| 2025-07-10 | 17.96 | $18.34 | 176602 |
| 2025-07-09 | 17.92 | $18.29 | 240700 |
| 2025-07-08 | 17.88 | $18.22 | 170000 |
| 2025-07-07 | 17.84 | $18.25 | 201800 |
| 2025-07-03 | 17.80 | $18.44 | 127100 |
| 2025-07-02 | 17.74 | $18.23 | 170279 |
| 2025-07-01 | 17.68 | $18.31 | 164438 |
| 2025-06-30 | 17.62 | $18.24 | 146800 |
| 2025-06-27 | 17.55 | $18.15 | 165425 |
| 2025-06-26 | 17.49 | $17.98 | 165322 |
| 2025-06-25 | 17.44 | $17.87 | 158039 |
| 2025-06-24 | 17.39 | $17.79 | 218641 |
| 2025-06-23 | 17.35 | $17.58 | 234100 |
| 2025-06-20 | 17.32 | $17.33 | 288125 |
| 2025-06-18 | 17.32 | $17.43 | 173600 |
| 2025-06-17 | 17.31 | $17.39 | 174600 |
| 2025-06-16 | 17.30 | $17.54 | 99906 |
| 2025-06-13 | 17.28 | $17.38 | 144700 |
| 2025-06-12 | 17.27 | $17.59 | 151400 |
| 2025-06-11 | 17.24 | $17.62 | 138300 |
| 2025-06-10 | 17.20 | $17.67 | 174702 |
| 2025-06-09 | 17.15 | $17.57 | 136400 |
| 2025-06-06 | 17.10 | $17.54 | 205900 |
| 2025-06-05 | 17.05 | $17.46 | 186700 |
| 2025-06-04 | 17.01 | $17.46 | 173441 |
| 2025-06-03 | 16.96 | $17.41 | 142004 |
| 2025-06-02 | 16.92 | $17.32 | 125047 |
| 2025-05-30 | 16.87 | $17.28 | 103323 |
| 2025-05-29 | 16.83 | $17.24 | 165400 |
| 2025-05-28 | 16.79 | $17.15 | 118800 |
| 2025-05-27 | 16.75 | $17.24 | 182634 |
| 2025-05-23 | 16.70 | $16.90 | 149014 |
| 2025-05-22 | 16.68 | $16.98 | 160535 |
| 2025-05-21 | 16.65 | $17.05 | 299300 |
| 2025-05-20 | 16.60 | $17.33 | 399200 |
| 2025-05-19 | 16.53 | $17.32 | 250700 |
| 2025-05-16 | 16.45 | $17.22 | 167740 |
| 2025-05-15 | 16.36 | $17.20 | 114100 |
| 2025-05-14 | 16.28 | $17.18 | 125600 |
| 2025-05-13 | 16.18 | $17.16 | 176800 |
| 2025-05-12 | 16.08 | $16.98 | 173593 |
| 2025-05-09 | 15.98 | $16.48 | 143300 |
| 2025-05-08 | 15.93 | $16.46 | 279500 |
| 2025-05-07 | 15.87 | $16.29 | 167411 |
| 2025-05-06 | 15.83 | $16.27 | 213045 |
| 2025-05-05 | 15.78 | $16.48 | 147600 |
| 2025-05-02 | 15.71 | $16.41 | 247410 |
| 2025-05-01 | 15.64 | $16.27 | 182700 |
| 2025-04-30 | 15.57 | $16.05 | 214641 |
| 2025-04-29 | 15.52 | $16.02 | 171309 |
| 2025-04-28 | 15.47 | $15.83 | 127100 |
| 2025-04-25 | 15.43 | $15.97 | 140100 |
| 2025-04-24 | 15.37 | $15.72 | 253200 |
| 2025-04-23 | 15.34 | $15.23 | 278400 |
| 2025-04-22 | 15.35 | $15.00 | 289544 |
| 2025-04-21 | 15.38 | $14.64 | 460500 |
| 2025-04-17 | 15.46 | $14.96 | 222832 |
| 2025-04-16 | 15.51 | $14.95 | 183800 |
| 2025-04-15 | 15.57 | $15.22 | 163703 |
| 2025-04-14 | 15.61 | $15.25 | 187400 |
| 2025-04-11 | 15.65 | $14.99 | 163700 |
| 2025-04-10 | 15.72 | $14.83 | 342242 |
| 2025-04-09 | 15.81 | $15.30 | 517613 |
| 2025-04-08 | 15.87 | $13.91 | 541700 |
| 2025-04-07 | 16.07 | $13.86 | 663100 |
| 2025-04-04 | 16.31 | $14.24 | 860048 |
| 2025-04-03 | 16.52 | $15.58 | 357900 |
| 2025-04-02 | 16.62 | $16.42 | 146902 |
| 2025-04-01 | 16.64 | $16.25 | 150934 |
| 2025-03-31 | 16.68 | $16.18 | 266705 |
| 2025-03-28 | 16.74 | $16.27 | 215245 |
| 2025-03-27 | 16.79 | $16.56 | 163132 |
| 2025-03-26 | 16.81 | $16.65 | 128500 |
| 2025-03-25 | 16.83 | $16.92 | 158819 |
| 2025-03-24 | 16.82 | $16.78 | 219202 |
| 2025-03-21 | 16.82 | $16.59 | 189913 |
| 2025-03-20 | 16.85 | $16.57 | 387900 |
| 2025-03-19 | 16.88 | $16.55 | 245100 |
| 2025-03-18 | 16.91 | $16.35 | 104500 |
| 2025-03-17 | 16.97 | $16.45 | 160400 |
| 2025-03-14 | 17.02 | $16.29 | 228228 |
| 2025-03-13 | 17.10 | $15.97 | 234200 |
| 2025-03-12 | 17.22 | $16.31 | 196725 |
| 2025-03-11 | 17.31 | $16.13 | 367106 |
| 2025-03-10 | 17.44 | $16.25 | 702700 |
| 2025-03-07 | 17.56 | $16.76 | 257807 |
| 2025-03-06 | 17.65 | $16.74 | 261211 |
| 2025-03-05 | 17.75 | $17.12 | 298739 |
| 2025-03-04 | 17.81 | $17.04 | 228611 |
| 2025-03-03 | 17.89 | $17.20 | 261300 |
| 2025-02-28 | 17.96 | $17.53 | 136033 |
| 2025-02-27 | 18.01 | $17.33 | 227307 |
| 2025-02-26 | 18.08 | $17.55 | 196805 |
| 2025-02-25 | 18.14 | $17.60 | 296700 |
| 2025-02-24 | 18.19 | $17.79 | 606824 |
| 2025-02-21 | 18.24 | $17.98 | 342141 |
| 2025-02-20 | 18.26 | $18.29 | 230531 |
| 2025-02-19 | 18.26 | $18.33 | 201441 |
| 2025-02-18 | 18.25 | $18.36 | 172400 |
| 2025-02-14 | 18.24 | $18.38 | 140520 |
| 2025-02-13 | 18.23 | $18.32 | 138505 |
| 2025-02-12 | 18.22 | $18.24 | 169030 |
| 2025-02-11 | 18.22 | $18.35 | 217200 |
| 2025-02-10 | 18.20 | $18.28 | 189724 |
| 2025-02-07 | 18.20 | $18.26 | 166835 |
| 2025-02-06 | 18.19 | $18.40 | 195800 |
| 2025-02-05 | 18.17 | $18.34 | 140646 |
| 2025-02-04 | 18.15 | $18.26 | 187500 |
| 2025-02-03 | 18.14 | $18.15 | 189271 |
| 2025-01-31 | 18.13 | $18.26 | 186700 |
| 2025-01-30 | 18.12 | $18.35 | 131000 |
| 2025-01-29 | 18.10 | $18.26 | 203300 |
| 2025-01-28 | 18.08 | $18.27 | 125700 |
| 2025-01-27 | 18.06 | $18.16 | 159819 |
| 2025-01-24 | 18.05 | $18.44 | 140800 |
| 2025-01-23 | 18.01 | $18.50 | 218800 |
| 2025-01-22 | 17.96 | $18.45 | 208038 |
| 2025-01-21 | 17.91 | $18.31 | 181300 |
| 2025-01-17 | 17.86 | $18.14 | 192900 |
| 2025-01-16 | 17.83 | $17.94 | 163200 |
| 2025-01-15 | 17.82 | $17.95 | 255743 |
| 2025-01-14 | 17.81 | $17.57 | 231208 |
| 2025-01-13 | 17.83 | $17.54 | 205420 |
| 2025-01-10 | 17.86 | $17.54 | 382300 |
| 2025-01-08 | 17.90 | $17.73 | 252900 |
| 2025-01-07 | 17.92 | $17.70 | 160900 |
| 2025-01-06 | 17.94 | $17.92 | 124812 |
| 2025-01-03 | 17.94 | $17.79 | 116700 |
| 2025-01-02 | 17.96 | $17.56 | 160634 |
| 2024-12-31 | 18.00 | $17.71 | 73500 |
| 2024-12-30 | 18.03 | $17.75 | 136702 |
| 2024-12-27 | 18.06 | $18.01 | 110542 |
| 2024-12-26 | 18.06 | $18.24 | 112953 |
| 2024-12-24 | 18.05 | $18.19 | 62700 |
| 2024-12-23 | 18.03 | $17.98 | 172012 |
| 2024-12-20 | 18.04 | $17.86 | 257000 |
| 2024-12-19 | 18.06 | $17.56 | 369100 |
| 2024-12-18 | 18.11 | $17.63 | 214200 |
| 2024-12-17 | 18.16 | $18.11 | 142815 |
| 2024-12-16 | 18.16 | $18.25 | 190200 |
| 2024-12-13 | 18.15 | $18.18 | 159900 |
| 2024-12-12 | 18.15 | $18.31 | 200200 |
| 2024-12-11 | 18.13 | $18.40 | 169048 |
| 2024-12-10 | 18.11 | $18.24 | 136800 |
| 2024-12-09 | 18.09 | $18.34 | 131936 |
| 2024-12-06 | 18.06 | $18.44 | 161725 |
| 2024-12-05 | 18.03 | $18.36 | 180115 |
| 2024-12-04 | 17.99 | $18.37 | 192200 |
| 2024-12-03 | 17.95 | $18.28 | 241300 |
| 2024-12-02 | 17.92 | $18.21 | 173700 |
| 2024-11-29 | 17.88 | $18.14 | 64140 |
| 2024-11-27 | 17.86 | $18.05 | 133100 |
| 2024-11-26 | 17.84 | $18.06 | 211345 |
| 2024-11-25 | 17.81 | $18.01 | 241600 |
| 2024-11-22 | 17.79 | $18.01 | 143800 |
| 2024-11-21 | 17.77 | $17.93 | 333020 |
| 2024-11-20 | 17.75 | $17.80 | 363016 |
| 2024-11-19 | 17.75 | $17.83 | 326500 |
| 2024-11-18 | 17.74 | $17.66 | 223800 |
| 2024-11-15 | 17.75 | $17.64 | 267200 |
| 2024-11-14 | 17.76 | $17.87 | 240027 |
| 2024-11-13 | 17.75 | $18.05 | 190726 |
| 2024-11-12 | 17.72 | $18.17 | 196315 |
| 2024-11-11 | 17.67 | $18.19 | 194691 |
| 2024-11-08 | 17.61 | $18.15 | 198200 |
| 2024-11-07 | 17.56 | $18.13 | 192444 |
| 2024-11-06 | 17.50 | $17.88 | 284508 |
| 2024-11-05 | 17.46 | $17.45 | 152300 |
| 2024-11-04 | 17.46 | $17.26 | 150300 |
| 2024-11-01 | 17.48 | $17.27 | 199000 |
| 2024-10-31 | 17.50 | $17.32 | 280034 |
| 2024-10-30 | 17.52 | $17.61 | 148483 |
| 2024-10-29 | 17.51 | $17.65 | 123300 |
| 2024-10-28 | 17.50 | $17.63 | 169247 |
| 2024-10-25 | 17.48 | $17.60 | 208200 |
| 2024-10-24 | 17.47 | $17.57 | 170726 |
| 2024-10-23 | 17.46 | $17.54 | 221326 |
| 2024-10-22 | 17.45 | $17.71 | 387500 |
| 2024-10-21 | 17.42 | $17.69 | 198900 |
| 2024-10-18 | 17.40 | $17.62 | 148300 |
| 2024-10-17 | 17.37 | $17.53 | 159000 |
| 2024-10-16 | 17.35 | $17.56 | 151500 |
| 2024-10-15 | 17.33 | $17.60 | 166600 |
| 2024-10-14 | 17.30 | $17.79 | 167518 |
| 2024-10-11 | 17.25 | $17.62 | 189700 |
| 2024-10-10 | 17.22 | $17.59 | 162319 |
| 2024-10-09 | 17.18 | $17.54 | 155600 |
| 2024-10-08 | 17.14 | $17.38 | 170700 |
| 2024-10-07 | 17.11 | $17.28 | 201204 |
| 2024-10-04 | 17.09 | $17.33 | 186457 |
| 2024-10-03 | 17.07 | $17.15 | 158908 |
| 2024-10-02 | 17.06 | $17.23 | 179314 |
| 2024-10-01 | 17.04 | $17.14 | 288904 |
| 2024-09-30 | 17.03 | $17.35 | 209300 |
| 2024-09-27 | 17.00 | $17.27 | 134734 |
| 2024-09-26 | 16.97 | $17.26 | 178640 |
| 2024-09-25 | 16.94 | $17.21 | 155300 |
| 2024-09-24 | 16.91 | $17.29 | 180868 |
| 2024-09-23 | 16.87 | $17.27 | 134300 |
| 2024-09-20 | 16.83 | $17.09 | 192700 |
| 2024-09-19 | 16.80 | $17.19 | 195125 |
| 2024-09-18 | 16.76 | $16.95 | 403800 |
| 2024-09-17 | 16.74 | $16.97 | 265627 |
| 2024-09-16 | 16.72 | $16.84 | 180900 |
| 2024-09-13 | 16.71 | $16.84 | 124217 |
| 2024-09-12 | 16.69 | $16.88 | 128814 |
| 2024-09-11 | 16.67 | $16.72 | 144204 |
| 2024-09-10 | 16.67 | $16.54 | 133129 |
| 2024-09-09 | 16.68 | $16.44 | 172200 |
| 2024-09-06 | 16.71 | $16.25 | 152000 |
| 2024-09-05 | 16.76 | $16.62 | 131100 |
| 2024-09-04 | 16.77 | $16.65 | 153432 |
| 2024-09-03 | 16.78 | $16.67 | 212100 |
| 2024-08-30 | 16.79 | $17.02 | 130031 |
| 2024-08-29 | 16.77 | $16.88 | 207300 |
| 2024-08-28 | 16.76 | $16.91 | 178600 |
| 2024-08-27 | 16.74 | $17.03 | 116532 |
| 2024-08-26 | 16.71 | $16.99 | 164000 |
| 2024-08-23 | 16.68 | $17.03 | 120200 |
| 2024-08-22 | 16.65 | $16.80 | 204149 |
| 2024-08-21 | 16.63 | $17.07 | 122900 |
| 2024-08-20 | 16.58 | $16.99 | 103700 |
| 2024-08-19 | 16.54 | $16.98 | 207246 |
| 2024-08-16 | 16.50 | $16.87 | 324617 |
| 2024-08-15 | 16.46 | $16.76 | 142041 |
| 2024-08-14 | 16.42 | $16.37 | 102500 |
| 2024-08-13 | 16.43 | $16.35 | 172600 |
| 2024-08-12 | 16.44 | $16.09 | 283600 |
| 2024-08-09 | 16.47 | $16.02 | 203000 |
| 2024-08-08 | 16.52 | $16.08 | 193421 |
| 2024-08-07 | 16.57 | $15.80 | 174136 |
| 2024-08-06 | 16.65 | $15.86 | 255300 |
| 2024-08-05 | 16.73 | $15.71 | 401400 |
| 2024-08-02 | 16.84 | $16.32 | 224844 |
| 2024-08-01 | 16.90 | $16.64 | 302600 |
| 2024-07-31 | 16.92 | $16.82 | 185853 |
| 2024-07-30 | 16.93 | $16.65 | 159400 |
| 2024-07-29 | 16.96 | $16.75 | 125902 |
| 2024-07-26 | 16.99 | $16.72 | 119000 |
| 2024-07-25 | 17.01 | $16.71 | 168100 |
| 2024-07-24 | 17.05 | $16.88 | 210241 |
| 2024-07-23 | 17.06 | $17.17 | 150510 |
| 2024-07-22 | 17.05 | $17.06 | 153615 |
| 2024-07-19 | 17.05 | $17.02 | 296808 |
| 2024-07-18 | 17.06 | $16.97 | 216922 |
| 2024-07-17 | 17.06 | $17.14 | 154200 |
| 2024-07-16 | 17.06 | $17.34 | 136100 |
| 2024-07-15 | 17.03 | $17.21 | 201918 |
| 2024-07-12 | 17.01 | $17.23 | 131312 |
| 2024-07-11 | 16.98 | $17.35 | 186900 |
| 2024-07-10 | 16.94 | $17.51 | 393300 |
| 2024-07-09 | 16.89 | $17.24 | 185300 |
| 2024-07-08 | 16.85 | $17.22 | 226000 |
| 2024-07-05 | 16.81 | $17.21 | 115607 |
| 2024-07-03 | 16.77 | $17.08 | 70300 |
| 2024-07-02 | 16.73 | $16.96 | 147700 |
| 2024-07-01 | 16.71 | $16.82 | 177100 |
| 2024-06-28 | 16.70 | $16.84 | 173218 |
| 2024-06-27 | 16.68 | $16.92 | 132400 |
| 2024-06-26 | 16.66 | $16.85 | 111943 |
| 2024-06-25 | 16.64 | $16.84 | 137722 |
| 2024-06-24 | 16.62 | $16.77 | 258939 |
| 2024-06-21 | 16.60 | $16.89 | 194600 |
| 2024-06-20 | 16.57 | $16.86 | 313002 |
| 2024-06-18 | 16.54 | $16.92 | 209000 |
| 2024-06-17 | 16.50 | $16.83 | 195004 |
| 2024-06-14 | 16.46 | $16.77 | 183330 |
| 2024-06-13 | 16.43 | $16.79 | 146245 |
| 2024-06-12 | 16.39 | $16.75 | 170743 |
| 2024-06-11 | 16.36 | $16.66 | 112000 |
| 2024-06-10 | 16.32 | $16.58 | 116030 |
| 2024-06-07 | 16.30 | $16.56 | 121100 |
| 2024-06-06 | 16.27 | $16.59 | 194846 |
| 2024-06-05 | 16.24 | $16.49 | 129332 |
| 2024-06-04 | 16.21 | $16.33 | 111400 |
| 2024-06-03 | 16.20 | $16.27 | 143200 |
| 2024-05-31 | 16.19 | $16.23 | 157800 |
| 2024-05-30 | 16.18 | $16.19 | 131841 |
| 2024-05-29 | 16.18 | $16.15 | 142100 |
| 2024-05-28 | 16.19 | $16.40 | 157914 |
| 2024-05-24 | 16.16 | $16.46 | 173200 |
| 2024-05-23 | 16.13 | $16.28 | 223223 |
| 2024-05-22 | 16.12 | $16.44 | 211900 |
| 2024-05-21 | 16.08 | $16.44 | 321400 |
| 2024-05-20 | 16.05 | $16.34 | 231800 |
| 2024-05-17 | 16.02 | $16.26 | 160029 |
| 2024-05-16 | 15.99 | $16.27 | 155200 |
| 2024-05-15 | 15.96 | $16.25 | 219600 |
| 2024-05-14 | 15.93 | $16.19 | 225600 |
| 2024-05-13 | 15.90 | $16.01 | 165000 |
| 2024-05-10 | 15.89 | $16.16 | 152300 |
| 2024-05-09 | 15.86 | $16.13 | 172700 |
| 2024-05-08 | 15.83 | $16.03 | 186909 |
| 2024-05-07 | 15.81 | $16.10 | 128800 |
| 2024-05-06 | 15.78 | $16.00 | 191345 |
| 2024-05-03 | 15.76 | $15.86 | 185732 |
| 2024-05-02 | 15.75 | $15.71 | 114400 |
| 2024-05-01 | 15.76 | $15.54 | 228900 |
| 2024-04-30 | 15.78 | $15.56 | 263942 |
| 2024-04-29 | 15.80 | $15.76 | 153600 |
| 2024-04-26 | 15.81 | $15.79 | 210900 |
| 2024-04-25 | 15.81 | $15.64 | 153000 |
| 2024-04-24 | 15.82 | $15.76 | 132700 |
| 2024-04-23 | 15.83 | $15.77 | 258400 |
| 2024-04-22 | 15.84 | $15.55 | 156308 |
| 2024-04-19 | 15.87 | $15.29 | 431605 |
| 2024-04-18 | 15.93 | $15.47 | 210115 |
| 2024-04-17 | 15.98 | $15.43 | 227100 |
| 2024-04-16 | 16.03 | $15.56 | 209500 |
| 2024-04-15 | 16.08 | $15.56 | 241044 |
| 2024-04-12 | 16.14 | $15.83 | 166100 |
| 2024-04-11 | 16.17 | $16.18 | 191436 |
| 2024-04-10 | 16.17 | $16.12 | 204508 |
| 2024-04-09 | 16.18 | $16.25 | 201824 |
| 2024-04-08 | 16.17 | $16.22 | 213600 |
| 2024-04-05 | 16.16 | $16.14 | 249800 |
| 2024-04-04 | 16.17 | $16.11 | 221200 |
| 2024-04-03 | 16.17 | $16.28 | 159106 |
| 2024-04-02 | 16.16 | $16.23 | 161200 |
| 2024-04-01 | 16.15 | $16.35 | 225900 |
| 2024-03-28 | 16.13 | $16.37 | 182616 |
| 2024-03-27 | 16.11 | $16.33 | 155714 |
| 2024-03-26 | 16.08 | $16.30 | 106548 |
| 2024-03-25 | 16.06 | $16.33 | 237446 |
| 2024-03-22 | 16.03 | $16.39 | 241400 |
| 2024-03-21 | 15.99 | $16.36 | 370725 |
| 2024-03-20 | 15.96 | $16.27 | 219200 |
| 2024-03-19 | 15.92 | $16.00 | 168314 |
| 2024-03-18 | 15.91 | $15.94 | 149813 |
| 2024-03-15 | 15.91 | $15.83 | 128332 |
| 2024-03-14 | 15.92 | $15.97 | 175338 |
| 2024-03-13 | 15.91 | $16.13 | 182903 |
| 2024-03-12 | 15.89 | $16.19 | 201200 |
| 2024-03-11 | 15.86 | $16.08 | 140822 |
| 2024-03-08 | 15.84 | $16.02 | 201200 |
| 2024-03-07 | 15.82 | $16.09 | 213900 |
| 2024-03-06 | 15.79 | $16.03 | 262411 |
| 2024-03-05 | 15.76 | $15.90 | 188005 |
| 2024-03-04 | 15.75 | $16.01 | 250415 |
| 2024-03-01 | 15.72 | $15.99 | 237022 |
| 2024-02-29 | 15.69 | $15.93 | 170850 |
| 2024-02-28 | 15.67 | $15.84 | 140612 |
| 2024-02-27 | 15.65 | $15.84 | 165749 |
| 2024-02-26 | 15.63 | $15.83 | 196924 |
| 2024-02-23 | 15.61 | $15.94 | 214141 |
| 2024-02-22 | 15.57 | $15.86 | 326946 |
| 2024-02-21 | 15.54 | $15.64 | 252500 |
| 2024-02-20 | 15.53 | $15.60 | 389600 |
| 2024-02-16 | 15.53 | $15.68 | 270922 |
| 2024-02-15 | 15.51 | $15.72 | 185037 |
| 2024-02-14 | 15.49 | $15.68 | 238637 |
| 2024-02-13 | 15.47 | $15.53 | 228130 |
| 2024-02-12 | 15.46 | $15.76 | 223046 |
| 2024-02-09 | 15.43 | $15.74 | 196145 |
| 2024-02-08 | 15.40 | $15.77 | 198311 |
| 2024-02-07 | 15.36 | $15.72 | 270741 |
| 2024-02-06 | 15.32 | $15.59 | 268108 |
| 2024-02-05 | 15.30 | $15.56 | 241505 |
| 2024-02-02 | 15.27 | $15.64 | 204300 |
| 2024-02-01 | 15.23 | $15.62 | 214500 |
| 2024-01-31 | 15.19 | $15.46 | 204342 |
| 2024-01-30 | 15.16 | $15.63 | 319888 |
| 2024-01-29 | 15.11 | $15.58 | 191700 |
| 2024-01-26 | 15.06 | $15.39 | 184000 |
| 2024-01-25 | 15.02 | $15.40 | 210900 |
| 2024-01-24 | 14.98 | $15.40 | 208904 |
| 2024-01-23 | 14.94 | $15.27 | 201674 |
| 2024-01-22 | 14.91 | $15.23 | 232300 |
| 2024-01-19 | 14.87 | $15.08 | 291700 |
| 2024-01-18 | 14.85 | $15.04 | 253128 |
| 2024-01-17 | 14.83 | $14.93 | 156700 |
| 2024-01-16 | 14.82 | $15.03 | 243900 |
| 2024-01-12 | 14.80 | $15.11 | 160200 |
| 2024-01-11 | 14.76 | $15.11 | 450036 |
| 2024-01-10 | 14.73 | $15.03 | 251400 |
| 2024-01-09 | 14.69 | $14.91 | 189200 |
| 2024-01-08 | 14.67 | $14.95 | 195900 |
| 2024-01-05 | 14.64 | $14.64 | 188206 |
| 2024-01-04 | 14.64 | $14.58 | 199106 |
| 2024-01-03 | 14.65 | $14.53 | 173949 |
| 2024-01-02 | 14.66 | $14.72 | 162746 |
| 2023-12-29 | 14.66 | $14.87 | 224013 |
| 2023-12-28 | 14.63 | $15.05 | 181700 |
| 2023-12-27 | 14.59 | $15.17 | 244300 |
| 2023-12-26 | 14.53 | $15.04 | 195100 |
| 2023-12-22 | 14.48 | $14.87 | 273600 |
| 2023-12-21 | 14.43 | $14.88 | 229800 |
| 2023-12-20 | 14.39 | $14.72 | 396900 |
| 2023-12-19 | 14.35 | $14.95 | 311600 |
| 2023-12-18 | 14.29 | $14.75 | 398300 |
| 2023-12-15 | 14.24 | $14.63 | 251542 |
| 2023-12-14 | 14.20 | $14.62 | 372600 |
| 2023-12-13 | 14.15 | $14.53 | 342003 |
| 2023-12-12 | 14.11 | $14.20 | 240210 |
| 2023-12-11 | 14.11 | $14.22 | 230800 |
| 2023-12-08 | 14.09 | $14.35 | 191100 |
| 2023-12-07 | 14.07 | $14.19 | 198508 |
| 2023-12-06 | 14.05 | $14.16 | 281700 |
| 2023-12-05 | 14.04 | $14.29 | 187900 |
| 2023-12-04 | 14.02 | $14.31 | 193000 |
| 2023-12-01 | 13.99 | $14.52 | 289508 |
| 2023-11-30 | 13.93 | $14.44 | 212624 |
| 2023-11-29 | 13.88 | $14.39 | 379400 |
| 2023-11-28 | 13.82 | $14.21 | 233246 |
| 2023-11-27 | 13.78 | $14.22 | 218600 |
| 2023-11-24 | 13.73 | $14.15 | 55300 |
| 2023-11-22 | 13.69 | $14.21 | 280300 |
| 2023-11-21 | 13.64 | $14.08 | 261435 |
| 2023-11-20 | 13.59 | $14.00 | 395200 |
| 2023-11-17 | 13.55 | $13.78 | 198433 |
| 2023-11-16 | 13.52 | $13.74 | 212122 |
| 2023-11-15 | 13.50 | $13.80 | 245234 |
| 2023-11-14 | 13.47 | $13.70 | 281023 |
| 2023-11-13 | 13.44 | $13.49 | 166836 |
| 2023-11-10 | 13.44 | $13.55 | 251700 |
| 2023-11-09 | 13.43 | $13.31 | 291778 |
| 2023-11-08 | 13.44 | $13.53 | 281700 |
| 2023-11-07 | 13.43 | $13.63 | 227017 |
| 2023-11-06 | 13.41 | $13.62 | 252000 |
| 2023-11-03 | 13.38 | $13.75 | 291713 |
| 2023-11-02 | 13.34 | $13.50 | 258435 |
| 2023-11-01 | 13.33 | $13.06 | 173100 |
| 2023-10-31 | 13.36 | $12.83 | 197147 |
| 2023-10-30 | 13.41 | $12.70 | 275500 |
| 2023-10-27 | 13.49 | $12.54 | 244200 |
| 2023-10-26 | 13.59 | $12.63 | 476600 |
| 2023-10-25 | 13.69 | $12.90 | 247100 |
| 2023-10-24 | 13.77 | $13.23 | 270000 |
| 2023-10-23 | 13.83 | $13.18 | 320444 |
| 2023-10-20 | 13.90 | $13.31 | 413800 |
| 2023-10-19 | 13.96 | $13.54 | 351300 |
| 2023-10-18 | 14.00 | $13.63 | 323800 |
| 2023-10-17 | 14.04 | $13.80 | 169000 |
| 2023-10-16 | 14.07 | $13.81 | 172200 |
| 2023-10-13 | 14.09 | $13.72 | 138835 |
| 2023-10-12 | 14.13 | $13.82 | 149838 |
| 2023-10-11 | 14.16 | $14.06 | 270245 |
| 2023-10-10 | 14.18 | $13.99 | 186101 |
| 2023-10-09 | 14.19 | $14.04 | 117616 |
| 2023-10-06 | 14.21 | $13.95 | 234341 |
| 2023-10-05 | 14.24 | $13.80 | 259300 |
| 2023-10-04 | 14.28 | $13.75 | 182216 |
| 2023-10-03 | 14.34 | $13.76 | 225100 |
| 2023-10-02 | 14.40 | $14.03 | 167800 |
| 2023-09-29 | 14.44 | $14.07 | 180800 |
| 2023-09-28 | 14.48 | $14.19 | 184826 |
| 2023-09-27 | 14.51 | $14.05 | 173508 |
| 2023-09-26 | 14.56 | $14.05 | 206500 |
| 2023-09-25 | 14.61 | $14.30 | 132500 |
| 2023-09-22 | 14.65 | $14.49 | 185000 |
| 2023-09-21 | 14.66 | $14.42 | 206600 |
| 2023-09-20 | 14.69 | $14.65 | 162400 |
| 2023-09-19 | 14.69 | $14.74 | 201900 |
| 2023-09-18 | 14.69 | $14.88 | 384348 |
| 2023-09-15 | 14.67 | $14.55 | 200820 |
| 2023-09-14 | 14.68 | $14.50 | 183822 |
| 2023-09-13 | 14.70 | $14.58 | 167645 |
| 2023-09-12 | 14.71 | $14.67 | 110500 |
| 2023-09-11 | 14.72 | $14.75 | 140319 |
| 2023-09-08 | 14.71 | $14.82 | 136000 |
| 2023-09-07 | 14.70 | $14.75 | 150600 |
| 2023-09-06 | 14.70 | $14.76 | 150700 |
| 2023-09-05 | 14.69 | $14.87 | 127100 |
| 2023-09-01 | 14.67 | $14.94 | 124100 |
| 2023-08-31 | 14.64 | $14.87 | 168129 |
| 2023-08-30 | 14.62 | $14.89 | 199328 |
| 2023-08-29 | 14.59 | $14.76 | 262036 |
| 2023-08-28 | 14.57 | $14.35 | 153447 |
| 2023-08-25 | 14.59 | $14.28 | 132600 |
| 2023-08-24 | 14.63 | $14.22 | 158400 |
| 2023-08-23 | 14.67 | $14.45 | 141300 |
| 2023-08-22 | 14.69 | $14.28 | 242910 |
| 2023-08-21 | 14.74 | $14.35 | 167500 |
| 2023-08-18 | 14.78 | $14.33 | 216400 |
| 2023-08-17 | 14.82 | $14.42 | 406841 |
| 2023-08-16 | 14.87 | $14.58 | 168700 |
| 2023-08-15 | 14.90 | $14.62 | 148532 |
| 2023-08-14 | 14.92 | $14.78 | 140904 |
| 2023-08-11 | 14.94 | $14.69 | 191810 |
| 2023-08-10 | 14.97 | $14.96 | 110700 |
| 2023-08-09 | 14.97 | $15.06 | 137052 |
| 2023-08-08 | 14.96 | $15.11 | 221642 |
| 2023-08-07 | 14.94 | $15.05 | 192200 |
| 2023-08-04 | 14.93 | $14.79 | 169311 |
| 2023-08-03 | 14.94 | $14.79 | 193400 |
| 2023-08-02 | 14.96 | $14.85 | 266100 |
| 2023-08-01 | 14.97 | $15.28 | 159600 |
| 2023-07-31 | 14.94 | $15.24 | 150200 |
| 2023-07-28 | 14.91 | $15.23 | 114500 |
| 2023-07-27 | 14.87 | $14.96 | 177600 |
| 2023-07-26 | 14.86 | $15.00 | 254800 |
| 2023-07-25 | 14.85 | $15.12 | 121100 |
| 2023-07-24 | 14.82 | $15.06 | 190600 |
| 2023-07-21 | 14.80 | $15.05 | 263322 |
| 2023-07-20 | 14.77 | $15.18 | 429500 |
| 2023-07-19 | 14.73 | $15.28 | 240500 |
| 2023-07-18 | 14.67 | $15.17 | 227700 |
| 2023-07-17 | 14.62 | $14.94 | 177911 |
| 2023-07-14 | 14.58 | $14.85 | 184500 |
| 2023-07-13 | 14.55 | $14.85 | 193400 |
| 2023-07-12 | 14.52 | $14.92 | 170300 |
| 2023-07-11 | 14.48 | $14.67 | 201500 |
| 2023-07-10 | 14.46 | $14.55 | 264900 |
| 2023-07-07 | 14.45 | $14.51 | 221900 |
| 2023-07-06 | 14.45 | $14.64 | 194400 |
| 2023-07-05 | 14.42 | $14.81 | 147807 |
| 2023-07-03 | 14.38 | $14.86 | 94115 |
| 2023-06-30 | 14.33 | $14.75 | 143500 |
| 2023-06-29 | 14.29 | $14.51 | 140038 |
| 2023-06-28 | 14.27 | $14.51 | 118000 |
| 2023-06-27 | 14.24 | $14.39 | 192947 |
| 2023-06-26 | 14.23 | $14.26 | 221700 |
| 2023-06-23 | 14.22 | $14.42 | 163744 |
| 2023-06-22 | 14.20 | $14.54 | 194400 |
| 2023-06-21 | 14.17 | $14.51 | 240300 |
| 2023-06-20 | 14.13 | $14.56 | 226400 |
| 2023-06-16 | 14.08 | $14.57 | 389336 |
| 2023-06-15 | 14.03 | $14.60 | 232500 |
| 2023-06-14 | 13.97 | $14.37 | 170818 |
| 2023-06-13 | 13.93 | $14.36 | 158800 |
| 2023-06-12 | 13.89 | $14.23 | 173927 |
| 2023-06-09 | 13.85 | $14.16 | 110600 |
| 2023-06-08 | 13.82 | $14.25 | 208419 |
| 2023-06-07 | 13.77 | $14.09 | 184024 |
| 2023-06-06 | 13.74 | $14.15 | 186641 |
| 2023-06-05 | 13.70 | $14.03 | 163633 |
| 2023-06-02 | 13.66 | $14.04 | 206704 |
| 2023-06-01 | 13.62 | $13.76 | 231600 |
| 2023-05-31 | 13.61 | $13.62 | 186925 |
| 2023-05-30 | 13.60 | $13.71 | 220528 |
| 2023-05-26 | 13.59 | $13.66 | 133900 |
| 2023-05-25 | 13.59 | $13.42 | 172025 |
| 2023-05-24 | 13.60 | $13.29 | 184328 |
| 2023-05-23 | 13.64 | $13.42 | 268000 |
| 2023-05-22 | 13.66 | $13.67 | 192307 |
| 2023-05-19 | 13.66 | $13.72 | 328325 |
| 2023-05-18 | 13.65 | $13.76 | 347300 |
| 2023-05-17 | 13.64 | $13.57 | 225502 |
| 2023-05-16 | 13.65 | $13.39 | 165900 |
| 2023-05-15 | 13.68 | $13.48 | 278936 |
| 2023-05-12 | 13.70 | $13.54 | 123746 |
| 2023-05-11 | 13.71 | $13.56 | 148486 |
| 2023-05-10 | 13.73 | $13.67 | 153600 |
| 2023-05-09 | 13.74 | $13.62 | 236000 |
| 2023-05-08 | 13.75 | $13.69 | 195000 |
| 2023-05-05 | 13.75 | $13.71 | 219800 |
| 2023-05-04 | 13.76 | $13.38 | 268602 |
| 2023-05-03 | 13.80 | $13.57 | 161986 |
| 2023-05-02 | 13.82 | $13.64 | 213837 |
| 2023-05-01 | 13.84 | $13.85 | 263917 |
| 2023-04-28 | 13.84 | $13.76 | 500646 |
| 2023-04-27 | 13.85 | $13.80 | 177400 |
| 2023-04-26 | 13.85 | $13.66 | 117100 |
| 2023-04-25 | 13.87 | $13.69 | 184600 |
| 2023-04-24 | 13.89 | $13.96 | 168412 |
| 2023-04-21 | 13.89 | $14.03 | 107400 |
| 2023-04-20 | 13.87 | $14.01 | 329600 |
| 2023-04-19 | 13.86 | $13.99 | 161409 |
| 2023-04-18 | 13.84 | $13.97 | 211511 |
| 2023-04-17 | 13.83 | $13.95 | 160438 |
| 2023-04-14 | 13.82 | $13.97 | 127800 |
| 2023-04-13 | 13.80 | $13.99 | 109700 |
| 2023-04-12 | 13.78 | $13.89 | 168635 |
| 2023-04-11 | 13.77 | $13.92 | 204821 |
| 2023-04-10 | 13.76 | $13.90 | 230912 |
| 2023-04-06 | 13.74 | $13.82 | 184505 |
| 2023-04-05 | 13.73 | $13.74 | 191700 |
| 2023-04-04 | 13.73 | $13.90 | 193426 |
| 2023-04-03 | 13.71 | $14.07 | 197459 |
| 2023-03-31 | 13.67 | $14.00 | 160122 |
| 2023-03-30 | 13.64 | $13.76 | 189417 |
| 2023-03-29 | 13.63 | $13.62 | 170539 |
| 2023-03-28 | 13.63 | $13.43 | 178600 |
| 2023-03-27 | 13.65 | $13.56 | 253500 |
| 2023-03-24 | 13.66 | $13.49 | 177100 |
| 2023-03-23 | 13.68 | $13.47 | 238915 |
| 2023-03-22 | 13.70 | $13.47 | 204240 |
| 2023-03-21 | 13.72 | $13.58 | 149400 |
| 2023-03-20 | 13.74 | $13.49 | 358621 |
| 2023-03-17 | 13.76 | $13.28 | 204104 |
| 2023-03-16 | 13.82 | $13.37 | 178400 |
| 2023-03-15 | 13.86 | $13.15 | 207500 |
| 2023-03-14 | 13.94 | $13.38 | 250100 |
| 2023-03-13 | 14.00 | $13.18 | 257733 |
| 2023-03-10 | 14.08 | $13.47 | 142523 |
| 2023-03-09 | 14.15 | $13.72 | 186800 |
| 2023-03-08 | 14.19 | $14.11 | 116500 |
| 2023-03-07 | 14.20 | $14.11 | 143600 |
| 2023-03-06 | 14.21 | $14.33 | 149838 |
| 2023-03-03 | 14.20 | $14.37 | 229700 |
| 2023-03-02 | 14.18 | $14.04 | 209500 |
| 2023-03-01 | 14.19 | $13.80 | 239400 |
| 2023-02-28 | 14.23 | $13.92 | 198300 |
| 2023-02-27 | 14.27 | $14.00 | 167600 |
| 2023-02-24 | 14.29 | $13.97 | 267200 |
| 2023-02-23 | 14.33 | $14.07 | 187028 |
| 2023-02-22 | 14.36 | $13.99 | 140537 |
| 2023-02-21 | 14.39 | $14.03 | 218800 |
| 2023-02-17 | 14.43 | $14.35 | 485016 |
| 2023-02-16 | 14.44 | $14.49 | 217909 |
| 2023-02-15 | 14.44 | $14.60 | 166443 |
| 2023-02-14 | 14.42 | $14.69 | 149510 |
| 2023-02-13 | 14.39 | $14.60 | 210643 |
| 2023-02-10 | 14.37 | $14.58 | 266000 |
| 2023-02-09 | 14.35 | $14.60 | 168200 |
| 2023-02-08 | 14.32 | $14.77 | 202100 |
| 2023-02-07 | 14.27 | $14.84 | 262206 |
| 2023-02-06 | 14.21 | $14.62 | 188500 |
| 2023-02-03 | 14.17 | $14.76 | 141019 |
| 2023-02-02 | 14.11 | $14.91 | 219103 |
| 2023-02-01 | 14.02 | $14.56 | 188900 |
| 2023-01-31 | 13.97 | $14.39 | 173400 |
| 2023-01-30 | 13.92 | $14.23 | 172526 |
| 2023-01-27 | 13.89 | $14.28 | 269531 |
| 2023-01-26 | 13.85 | $14.36 | 163823 |
| 2023-01-25 | 13.79 | $14.16 | 195200 |
| 2023-01-24 | 13.75 | $14.22 | 216736 |
| 2023-01-23 | 13.70 | $14.09 | 257900 |
| 2023-01-20 | 13.66 | $13.86 | 221800 |
| 2023-01-19 | 13.64 | $13.69 | 177206 |
| 2023-01-18 | 13.64 | $13.81 | 192300 |
| 2023-01-17 | 13.62 | $13.99 | 301300 |
| 2023-01-13 | 13.58 | $14.00 | 379215 |
| 2023-01-12 | 13.54 | $14.00 | 236101 |
| 2023-01-11 | 13.49 | $13.76 | 187500 |
| 2023-01-10 | 13.46 | $13.59 | 243300 |
| 2023-01-09 | 13.45 | $13.41 | 212613 |
| 2023-01-06 | 13.45 | $13.36 | 225749 |
| 2023-01-05 | 13.46 | $13.12 | 179100 |
| 2023-01-04 | 13.50 | $13.27 | 187831 |
| 2023-01-03 | 13.52 | $13.24 | 214200 |
| 2022-12-30 | 13.55 | $13.42 | 384433 |
| 2022-12-29 | 13.56 | $12.99 | 267700 |
| 2022-12-28 | 13.62 | $12.94 | 329400 |
| 2022-12-27 | 13.69 | $13.17 | 273632 |
| 2022-12-23 | 13.75 | $13.36 | 268600 |
| 2022-12-22 | 13.79 | $13.41 | 250504 |
| 2022-12-21 | 13.83 | $13.43 | 319546 |
| 2022-12-20 | 13.87 | $13.40 | 302741 |
| 2022-12-19 | 13.92 | $13.50 | 383700 |
| 2022-12-16 | 13.97 | $13.52 | 247700 |
| 2022-12-15 | 14.01 | $13.73 | 264846 |
| 2022-12-14 | 14.04 | $14.02 | 239200 |
| 2022-12-13 | 14.05 | $14.09 | 280500 |
| 2022-12-12 | 14.04 | $14.02 | 178800 |
| 2022-12-09 | 14.04 | $13.83 | 117600 |
| 2022-12-08 | 14.07 | $14.11 | 196140 |
| 2022-12-07 | 14.06 | $14.01 | 244832 |
| 2022-12-06 | 14.07 | $14.01 | 257900 |
| 2022-12-05 | 14.07 | $14.22 | 182207 |
| 2022-12-02 | 14.06 | $14.62 | 155147 |
| 2022-12-01 | 14.00 | $14.58 | 184315 |
| 2022-11-30 | 13.94 | $14.40 | 345000 |
| 2022-11-29 | 13.89 | $14.00 | 142223 |
| 2022-11-28 | 13.87 | $14.07 | 200200 |
| 2022-11-25 | 13.85 | $14.26 | 78400 |
| 2022-11-23 | 13.81 | $14.30 | 247036 |
| 2022-11-22 | 13.76 | $14.30 | 286038 |
| 2022-11-21 | 13.70 | $14.03 | 176700 |
| 2022-11-18 | 13.67 | $14.07 | 362100 |
| 2022-11-17 | 13.63 | $14.02 | 224100 |
| 2022-11-16 | 13.59 | $13.99 | 168444 |
| 2022-11-15 | 13.54 | $14.28 | 193200 |
| 2022-11-14 | 13.46 | $13.93 | 169533 |
| 2022-11-11 | 13.42 | $14.20 | 283827 |
| 2022-11-10 | 13.33 | $13.80 | 182400 |
| 2022-11-09 | 13.28 | $13.36 | 163300 |
| 2022-11-08 | 13.28 | $13.61 | 149939 |
| 2022-11-07 | 13.24 | $13.55 | 213849 |
| 2022-11-04 | 13.21 | $13.24 | 231609 |
| 2022-11-03 | 13.21 | $13.10 | 240018 |
| 2022-11-02 | 13.22 | $13.31 | 169600 |
| 2022-11-01 | 13.21 | $13.70 | 223300 |
| 2022-10-31 | 13.15 | $13.76 | 277749 |
| 2022-10-28 | 13.09 | $13.70 | 313419 |
| 2022-10-27 | 13.03 | $13.28 | 227800 |
| 2022-10-26 | 13.00 | $13.44 | 224600 |
| 2022-10-25 | 12.95 | $13.49 | 187525 |
| 2022-10-24 | 12.90 | $13.18 | 182600 |
| 2022-10-21 | 12.87 | $12.98 | 203600 |
| 2022-10-20 | 12.86 | $12.75 | 412746 |
| 2022-10-19 | 12.87 | $12.60 | 261125 |
| 2022-10-18 | 12.89 | $12.67 | 174226 |
| 2022-10-17 | 12.92 | $12.48 | 177700 |
| 2022-10-14 | 12.96 | $12.20 | 215734 |
| 2022-10-13 | 13.05 | $12.52 | 244036 |
| 2022-10-12 | 13.10 | $12.35 | 171000 |
| 2022-10-11 | 13.18 | $12.42 | 230800 |
| 2022-10-10 | 13.26 | $12.59 | 170200 |
| 2022-10-07 | 13.33 | $12.77 | 283743 |
| 2022-10-06 | 13.39 | $13.16 | 168100 |
| 2022-10-05 | 13.41 | $13.20 | 218300 |
| 2022-10-04 | 13.44 | $13.32 | 338948 |
| 2022-10-03 | 13.45 | $12.75 | 257603 |
| 2022-09-30 | 13.52 | $12.50 | 340011 |
| 2022-09-29 | 13.63 | $12.63 | 619948 |
| 2022-09-28 | 13.73 | $12.62 | 352515 |
| 2022-09-27 | 13.85 | $12.40 | 285300 |
| 2022-09-26 | 14.00 | $12.45 | 418319 |
| 2022-09-23 | 14.17 | $12.68 | 818714 |
| 2022-09-22 | 14.32 | $13.35 | 265146 |
| 2022-09-21 | 14.42 | $13.60 | 226403 |
| 2022-09-20 | 14.51 | $13.89 | 349045 |
| 2022-09-19 | 14.58 | $14.08 | 187900 |
| 2022-09-16 | 14.63 | $13.93 | 190131 |
| 2022-09-15 | 14.70 | $14.14 | 211200 |
| 2022-09-14 | 14.76 | $14.25 | 128300 |
| 2022-09-13 | 14.82 | $14.27 | 240649 |
| 2022-09-12 | 14.87 | $14.89 | 165600 |
| 2022-09-09 | 14.87 | $14.71 | 159000 |
| 2022-09-08 | 14.89 | $14.52 | 191100 |
| 2022-09-07 | 14.93 | $14.47 | 342311 |
| 2022-09-06 | 14.98 | $14.47 | 155521 |
| 2022-09-02 | 15.03 | $14.55 | 138900 |
| 2022-09-01 | 15.08 | $14.64 | 197544 |
| 2022-08-31 | 15.13 | $14.57 | 170600 |
| 2022-08-30 | 15.19 | $14.71 | 229000 |
| 2022-08-29 | 15.24 | $14.71 | 168300 |
| 2022-08-26 | 15.29 | $14.92 | 183311 |
| 2022-08-25 | 15.33 | $15.32 | 266441 |
| 2022-08-24 | 15.33 | $15.29 | 145500 |
| 2022-08-23 | 15.33 | $15.18 | 133800 |
| 2022-08-22 | 15.35 | $15.27 | 168861 |
| 2022-08-19 | 15.36 | $15.67 | 370900 |
| 2022-08-18 | 15.33 | $15.94 | 222200 |
| 2022-08-17 | 15.26 | $15.75 | 153500 |
| 2022-08-16 | 15.21 | $15.84 | 180300 |
| 2022-08-15 | 15.14 | $15.90 | 227223 |
| 2022-08-12 | 15.06 | $15.53 | 335646 |
| 2022-08-11 | 15.02 | $15.57 | 256930 |
| 2022-08-10 | 14.96 | $15.67 | 265000 |
| 2022-08-09 | 14.88 | $15.31 | 222700 |
| 2022-08-08 | 14.84 | $15.62 | 223800 |
| 2022-08-05 | 14.75 | $15.59 | 238343 |
| 2022-08-04 | 14.67 | $15.62 | 177200 |
| 2022-08-03 | 14.57 | $15.62 | 211605 |
| 2022-08-02 | 14.46 | $15.40 | 192620 |
| 2022-08-01 | 14.36 | $15.35 | 310000 |
| 2022-07-29 | 14.25 | $15.34 | 200608 |
| 2022-07-28 | 14.14 | $15.05 | 186200 |
| 2022-07-27 | 14.04 | $14.69 | 301200 |
| 2022-07-26 | 13.97 | $14.19 | 212200 |
| 2022-07-25 | 13.95 | $14.47 | 213229 |
| 2022-07-22 | 13.90 | $14.47 | 250504 |
| 2022-07-21 | 13.83 | $14.52 | 209600 |
| 2022-07-20 | 13.76 | $14.40 | 1.1M |
| 2022-07-19 | 13.70 | $14.15 | 400044 |
| 2022-07-18 | 13.65 | $13.72 | 183500 |
| 2022-07-15 | 13.64 | $13.76 | 258837 |
| 2022-07-14 | 13.63 | $13.42 | 269426 |
| 2022-07-13 | 13.65 | $13.54 | 215526 |
| 2022-07-12 | 13.66 | $13.49 | 180100 |
| 2022-07-11 | 13.68 | $13.81 | 303900 |
| 2022-07-08 | 13.67 | $13.92 | 228800 |
| 2022-07-07 | 13.64 | $14.01 | 428500 |
| 2022-07-06 | 13.60 | $13.58 | 166615 |
| 2022-07-05 | 13.60 | $13.54 | 223700 |
| 2022-07-01 | 13.61 | $13.45 | 254647 |
| 2022-06-30 | 13.62 | $13.11 | 251800 |
| 2022-06-29 | 13.68 | $13.27 | 268000 |
| 2022-06-28 | 13.72 | $13.43 | 205400 |
| 2022-06-27 | 13.75 | $13.65 | 196628 |
| 2022-06-24 | 13.76 | $13.63 | 286135 |
| 2022-06-23 | 13.78 | $13.26 | 197425 |
| 2022-06-22 | 13.83 | $13.13 | 302243 |
| 2022-06-21 | 13.91 | $13.12 | 378700 |
| 2022-06-17 | 13.99 | $12.72 | 593800 |
| 2022-06-16 | 14.12 | $12.60 | 479700 |
| 2022-06-15 | 14.28 | $13.24 | 353900 |
| 2022-06-14 | 14.39 | $13.05 | 474741 |
| 2022-06-13 | 14.53 | $13.39 | 376220 |
| 2022-06-10 | 14.65 | $14.12 | 194000 |
| 2022-06-09 | 14.71 | $14.67 | 171931 |
| 2022-06-08 | 14.71 | $14.96 | 205413 |
| 2022-06-07 | 14.69 | $15.02 | 223382 |
| 2022-06-06 | 14.65 | $14.77 | 129602 |
| 2022-06-03 | 14.64 | $14.72 | 153300 |
| 2022-06-02 | 14.63 | $14.99 | 231937 |
| 2022-06-01 | 14.59 | $14.78 | 204600 |
| 2022-05-31 | 14.57 | $14.88 | 237300 |
| 2022-05-27 | 14.54 | $14.97 | 227828 |
| 2022-05-26 | 14.50 | $14.42 | 260338 |
| 2022-05-25 | 14.51 | $14.02 | 372434 |
| 2022-05-24 | 14.56 | $13.88 | 225533 |
| 2022-05-23 | 14.63 | $14.00 | 304314 |
| 2022-05-20 | 14.69 | $13.78 | 489600 |
| 2022-05-19 | 14.79 | $13.75 | 331601 |
| 2022-05-18 | 14.90 | $13.89 | 391204 |
| 2022-05-17 | 15.01 | $14.37 | 245700 |
| 2022-05-16 | 15.07 | $13.99 | 299545 |
| 2022-05-13 | 15.19 | $14.05 | 373500 |
| 2022-05-12 | 15.31 | $13.61 | 546900 |
| 2022-05-11 | 15.48 | $13.88 | 328071 |
| 2022-05-10 | 15.65 | $14.20 | 669341 |
| 2022-05-09 | 15.81 | $14.36 | 537700 |
| 2022-05-06 | 15.96 | $15.15 | 303920 |
| 2022-05-05 | 16.04 | $15.35 | 308023 |
| 2022-05-04 | 16.12 | $15.90 | 270818 |
| 2022-05-03 | 16.14 | $15.45 | 204809 |
| 2022-05-02 | 16.21 | $15.33 | 360518 |
| 2022-04-29 | 16.30 | $15.33 | 309602 |
| 2022-04-28 | 16.41 | $15.89 | 224210 |
| 2022-04-27 | 16.46 | $15.49 | 278449 |
| 2022-04-26 | 16.56 | $15.57 | 332552 |
| 2022-04-25 | 16.67 | $16.09 | 250546 |
| 2022-04-22 | 16.73 | $16.01 | 375434 |
| 2022-04-21 | 16.80 | $16.52 | 233900 |
| 2022-04-20 | 16.83 | $16.79 | 310747 |
| 2022-04-19 | 16.84 | $16.76 | 228934 |
| 2022-04-18 | 16.85 | $16.41 | 206743 |
| 2022-04-14 | 16.89 | $16.41 | 126300 |
| 2022-04-13 | 16.94 | $16.63 | 170501 |
| 2022-04-12 | 16.98 | $16.44 | 149300 |
| 2022-04-11 | 17.03 | $16.69 | 208200 |
| 2022-04-08 | 17.07 | $16.86 | 137500 |
| 2022-04-07 | 17.09 | $16.93 | 236836 |
| 2022-04-06 | 17.11 | $16.85 | 220864 |
| 2022-04-05 | 17.14 | $17.17 | 194300 |
| 2022-04-04 | 17.13 | $17.62 | 248010 |
| 2022-04-01 | 17.08 | $17.53 | 178846 |
| 2022-03-31 | 17.03 | $17.53 | 183719 |
| 2022-03-30 | 16.98 | $17.60 | 177443 |
| 2022-03-29 | 16.92 | $17.70 | 181901 |
| 2022-03-28 | 16.83 | $17.36 | 123522 |
| 2022-03-25 | 16.78 | $17.23 | 219420 |
| 2022-03-24 | 16.73 | $17.29 | 198700 |
| 2022-03-23 | 16.67 | $17.15 | 251442 |
| 2022-03-22 | 16.62 | $17.27 | 398304 |
| 2022-03-21 | 16.55 | $17.05 | 303706 |
| 2022-03-18 | 16.50 | $17.03 | 358300 |
| 2022-03-17 | 16.45 | $16.82 | 243914 |
| 2022-03-16 | 16.41 | $16.35 | 232800 |
| 2022-03-15 | 16.41 | $15.74 | 246933 |
| 2022-03-14 | 16.48 | $15.44 | 240600 |
| 2022-03-11 | 16.59 | $15.80 | 191548 |
| 2022-03-10 | 16.68 | $16.14 | 240700 |
| 2022-03-09 | 16.73 | $16.19 | 188800 |
| 2022-03-08 | 16.79 | $15.77 | 301700 |
| 2022-03-07 | 16.90 | $15.82 | 374403 |
| 2022-03-04 | 17.01 | $16.68 | 151500 |
| 2022-03-03 | 17.04 | $16.91 | 204438 |
| 2022-03-02 | 17.06 | $17.04 | 202400 |
| 2022-03-01 | 17.06 | $16.60 | 256819 |
| 2022-02-28 | 17.11 | $16.80 | 291000 |
| 2022-02-25 | 17.14 | $16.80 | 223025 |
| 2022-02-24 | 17.18 | $16.29 | 364321 |
| 2022-02-23 | 17.27 | $16.05 | 336600 |
| 2022-02-22 | 17.40 | $16.44 | 453124 |
| 2022-02-18 | 17.50 | $16.80 | 345000 |
| 2022-02-17 | 17.57 | $17.04 | 225000 |
| 2022-02-16 | 17.63 | $17.33 | 305116 |
| 2022-02-15 | 17.66 | $17.12 | 239206 |
| 2022-02-14 | 17.72 | $16.80 | 450000 |
| 2022-02-11 | 17.81 | $17.41 | 191800 |
| 2022-02-10 | 17.85 | $17.98 | 258915 |
| 2022-02-09 | 17.84 | $18.33 | 215936 |
| 2022-02-08 | 17.79 | $17.82 | 221712 |
| 2022-02-07 | 17.79 | $17.60 | 204700 |
| 2022-02-04 | 17.81 | $17.73 | 175848 |
| 2022-02-03 | 17.81 | $17.49 | 238931 |
| 2022-02-02 | 17.85 | $17.94 | 169600 |
| 2022-02-01 | 17.84 | $17.88 | 225706 |
| 2022-01-31 | 17.83 | $17.60 | 207001 |
| 2022-01-28 | 17.86 | $17.12 | 252800 |
| 2022-01-27 | 17.94 | $16.66 | 295501 |
| 2022-01-26 | 18.07 | $16.79 | 286423 |
| 2022-01-25 | 18.20 | $16.68 | 336500 |
| 2022-01-24 | 18.37 | $16.74 | 1.1M |
| 2022-01-21 | 18.54 | $17.09 | 444122 |
| 2022-01-20 | 18.69 | $17.81 | 208142 |
| 2022-01-19 | 18.78 | $18.07 | 247151 |
| 2022-01-18 | 18.86 | $18.24 | 303000 |
| 2022-01-14 | 18.92 | $18.66 | 288900 |
| 2022-01-13 | 18.95 | $18.68 | 210300 |
| 2022-01-12 | 18.98 | $18.91 | 173923 |
| 2022-01-11 | 18.98 | $18.81 | 176800 |
| 2022-01-10 | 19.00 | $18.55 | 462700 |
| 2022-01-07 | 19.05 | $18.72 | 172334 |
| 2022-01-06 | 19.08 | $18.79 | 243308 |
| 2022-01-05 | 19.11 | $18.82 | 284200 |
| 2022-01-04 | 19.15 | $19.24 | 317200 |
| 2022-01-03 | 19.14 | $19.24 | 278644 |
| 2021-12-31 | 19.12 | $19.29 | 105334 |
| 2021-12-30 | 19.11 | $19.40 | 122641 |
| 2021-12-29 | 19.08 | $19.47 | 149100 |
| 2021-12-28 | 19.04 | $19.42 | 152147 |
| 2021-12-27 | 18.99 | $19.38 | 124500 |
| 2021-12-23 | 18.95 | $19.30 | 128247 |
| 2021-12-22 | 18.92 | $19.28 | 258800 |
| 2021-12-21 | 18.88 | $18.98 | 152100 |
| 2021-12-20 | 18.87 | $18.45 | 330627 |
| 2021-12-17 | 18.91 | $18.70 | 152720 |
| 2021-12-16 | 18.94 | $18.83 | 150510 |
| 2021-12-15 | 18.95 | $18.88 | 281400 |
| 2021-12-14 | 18.95 | $18.71 | 168124 |
| 2021-12-13 | 18.98 | $18.98 | 169643 |
| 2021-12-10 | 18.98 | $19.09 | 202300 |
| 2021-12-09 | 18.97 | $19.13 | 149900 |
| 2021-12-08 | 18.95 | $19.24 | 178004 |
| 2021-12-07 | 18.92 | $19.01 | 213600 |
| 2021-12-06 | 18.91 | $18.65 | 140000 |
| 2021-12-03 | 18.94 | $18.48 | 195025 |
| 2021-12-02 | 18.99 | $18.54 | 255106 |
| 2021-12-01 | 19.03 | $18.57 | 179400 |
| 2021-11-30 | 19.08 | $18.83 | 207700 |
| 2021-11-29 | 19.11 | $19.05 | 134544 |
| 2021-11-26 | 19.12 | $18.87 | 174704 |
| 2021-11-24 | 19.14 | $19.27 | 140300 |
| 2021-11-23 | 19.13 | $19.25 | 252500 |
| 2021-11-22 | 19.12 | $19.23 | 161913 |
| 2021-11-19 | 19.10 | $19.36 | 321400 |
| 2021-11-18 | 19.08 | $19.28 | 148800 |
| 2021-11-17 | 19.05 | $19.20 | 239829 |
| 2021-11-16 | 19.04 | $19.23 | 297126 |
| 2021-11-15 | 19.02 | $19.23 | 153500 |
| 2021-11-12 | 19.00 | $19.25 | 169400 |
| 2021-11-11 | 18.97 | $19.22 | 145900 |
| 2021-11-10 | 18.94 | $19.21 | 201469 |
| 2021-11-09 | 18.92 | $19.55 | 145426 |
| 2021-11-08 | 18.85 | $19.55 | 175600 |
| 2021-11-05 | 18.78 | $19.40 | 160400 |
| 2021-11-04 | 18.71 | $19.26 | 147800 |
| 2021-11-03 | 18.65 | $19.20 | 248514 |
| 2021-11-02 | 18.60 | $19.14 | 157118 |
| 2021-11-01 | 18.54 | $19.00 | 203700 |
| 2021-10-29 | 18.49 | $18.98 | 154847 |
| 2021-10-28 | 18.44 | $18.89 | 179648 |
| 2021-10-27 | 18.39 | $18.74 | 147600 |
| 2021-10-26 | 18.35 | $18.80 | 182218 |
| 2021-10-25 | 18.31 | $18.71 | 154300 |
| 2021-10-22 | 18.26 | $18.65 | 110700 |
| 2021-10-21 | 18.22 | $18.62 | 147545 |
| 2021-10-20 | 18.18 | $18.65 | 326800 |
| 2021-10-19 | 18.13 | $18.51 | 218318 |
| 2021-10-18 | 18.09 | $18.39 | 166600 |
| 2021-10-15 | 18.06 | $18.27 | 110746 |
| 2021-10-14 | 18.04 | $18.10 | 203600 |
| 2021-10-13 | 18.03 | $17.86 | 191200 |
| 2021-10-12 | 18.05 | $17.89 | 148100 |
| 2021-10-11 | 18.07 | $17.90 | 134842 |
| 2021-10-08 | 18.08 | $18.00 | 146700 |
| 2021-10-07 | 18.09 | $18.07 | 171000 |
| 2021-10-06 | 18.10 | $17.97 | 282500 |
| 2021-10-05 | 18.11 | $17.73 | 240700 |
| 2021-10-04 | 18.15 | $17.51 | 301700 |
| 2021-10-01 | 18.22 | $17.79 | 200241 |
| 2021-09-30 | 18.26 | $17.72 | 149942 |
| 2021-09-29 | 18.32 | $17.86 | 151432 |
| 2021-09-28 | 18.37 | $17.85 | 265538 |
| 2021-09-27 | 18.42 | $18.22 | 120633 |
| 2021-09-24 | 18.44 | $18.30 | 153400 |
| 2021-09-23 | 18.46 | $18.31 | 195832 |
| 2021-09-22 | 18.47 | $18.15 | 229832 |
| 2021-09-21 | 18.50 | $18.06 | 169253 |
| 2021-09-20 | 18.55 | $17.99 | 480200 |
| 2021-09-17 | 18.61 | $18.36 | 206000 |
| 2021-09-16 | 18.64 | $18.51 | 137921 |
| 2021-09-15 | 18.65 | $18.49 | 189000 |
| 2021-09-14 | 18.67 | $18.41 | 272030 |
| 2021-09-13 | 18.69 | $18.53 | 161226 |
| 2021-09-10 | 18.71 | $18.65 | 162009 |
| 2021-09-09 | 18.72 | $18.77 | 192500 |
| 2021-09-08 | 18.71 | $18.80 | 183110 |
| 2021-09-07 | 18.70 | $18.85 | 210300 |
| 2021-09-03 | 18.69 | $18.90 | 137200 |
| 2021-09-02 | 18.66 | $18.87 | 180300 |
| 2021-09-01 | 18.64 | $18.83 | 185100 |
| 2021-08-31 | 18.62 | $18.85 | 158900 |
| 2021-08-30 | 18.60 | $18.83 | 265100 |
| 2021-08-27 | 18.58 | $18.80 | 145300 |
| 2021-08-26 | 18.55 | $18.68 | 143500 |
| 2021-08-25 | 18.54 | $18.91 | 218000 |
| 2021-08-24 | 18.50 | $18.76 | 208603 |
| 2021-08-23 | 18.47 | $18.74 | 181350 |
| 2021-08-20 | 18.44 | $18.51 | 338200 |
| 2021-08-19 | 18.44 | $18.25 | 171000 |
| 2021-08-18 | 18.46 | $18.36 | 158344 |
| 2021-08-17 | 18.47 | $18.47 | 198641 |
| 2021-08-16 | 18.47 | $18.60 | 214500 |
| 2021-08-13 | 18.45 | $18.70 | 140000 |
| 2021-08-12 | 18.43 | $18.70 | 279800 |
| 2021-08-11 | 18.40 | $18.76 | 237822 |
| 2021-08-10 | 18.36 | $18.65 | 216700 |
| 2021-08-09 | 18.33 | $18.65 | 218700 |
| 2021-08-06 | 18.29 | $18.52 | 162600 |
| 2021-08-05 | 18.27 | $18.46 | 115200 |
| 2021-08-04 | 18.25 | $18.38 | 160629 |
| 2021-08-03 | 18.24 | $18.39 | 173525 |
| 2021-08-02 | 18.22 | $18.38 | 119705 |
| 2021-07-30 | 18.20 | $18.34 | 111122 |
| 2021-07-29 | 18.19 | $18.41 | 133700 |
| 2021-07-28 | 18.17 | $18.29 | 97500 |
| 2021-07-27 | 18.15 | $18.23 | 142300 |
| 2021-07-26 | 18.14 | $18.26 | 137010 |
| 2021-07-23 | 18.13 | $18.27 | 176113 |
| 2021-07-22 | 18.12 | $18.15 | 211302 |
| 2021-07-21 | 18.11 | $18.20 | 175331 |
| 2021-07-20 | 18.10 | $18.05 | 375438 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
20.49
2026-07-17
Close Price
$20.20
Vol: 197735
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
12.63
Average
16.55
Maximum
20.51
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 20.49 | $20.20 | 197735 |
| 2026-07-16 | 20.51 | $20.47 | 186056 |
| 2026-07-15 | 20.51 | $20.67 | 200114 |
| 2026-07-14 | 20.49 | $20.46 | 151600 |
| 2026-07-13 | 20.48 | $20.55 | 136900 |
| 2026-07-10 | 20.47 | $20.80 | 144800 |
| 2026-07-09 | 20.42 | $20.59 | 228052 |
| 2026-07-08 | 20.39 | $20.39 | 135293 |
| 2026-07-07 | 20.38 | $20.53 | 181300 |
| 2026-07-06 | 20.35 | $20.70 | 145500 |
| 2026-07-02 | 20.30 | $20.52 | 173737 |
| 2026-07-01 | 20.28 | $20.63 | 178507 |
| 2026-06-30 | 20.24 | $20.56 | 160700 |
| 2026-06-29 | 20.21 | $20.29 | 161836 |
| 2026-06-26 | 20.20 | $20.04 | 189619 |
| 2026-06-25 | 20.23 | $20.22 | 158800 |
| 2026-06-24 | 20.23 | $20.16 | 228000 |
| 2026-06-23 | 20.25 | $20.28 | 283747 |
| 2026-06-22 | 20.25 | $20.41 | 340600 |
| 2026-06-18 | 20.24 | $20.52 | 283100 |
| 2026-06-17 | 20.22 | $20.09 | 169500 |
| 2026-06-16 | 20.23 | $20.45 | 226800 |
| 2026-06-15 | 20.21 | $20.43 | 237727 |
| 2026-06-12 | 20.19 | $20.10 | 181700 |
| 2026-06-11 | 20.21 | $19.97 | 361726 |
| 2026-06-10 | 20.23 | $19.52 | 266939 |
| 2026-06-09 | 20.31 | $19.80 | 214100 |
| 2026-06-08 | 20.36 | $19.89 | 244500 |
| 2026-06-05 | 20.40 | $19.97 | 245837 |
| 2026-06-04 | 20.44 | $20.65 | 164800 |
| 2026-06-03 | 20.41 | $20.51 | 214642 |
| 2026-06-02 | 20.39 | $20.71 | 164642 |
| 2026-06-01 | 20.34 | $20.67 | 243510 |
| 2026-05-29 | 20.30 | $20.67 | 194500 |
| 2026-05-28 | 20.25 | $20.57 | 206337 |
| 2026-05-27 | 20.20 | $20.52 | 193229 |
| 2026-05-26 | 20.15 | $20.42 | 269343 |
| 2026-05-22 | 20.11 | $20.33 | 213548 |
| 2026-05-21 | 20.07 | $20.20 | 392928 |
| 2026-05-20 | 20.04 | $20.09 | 211903 |
| 2026-05-19 | 20.02 | $19.74 | 214600 |
| 2026-05-18 | 20.02 | $19.95 | 253034 |
| 2026-05-15 | 20.01 | $20.16 | 190200 |
| 2026-05-14 | 19.97 | $20.47 | 197118 |
| 2026-05-13 | 19.89 | $20.45 | 189313 |
| 2026-05-12 | 19.81 | $20.31 | 183700 |
| 2026-05-11 | 19.74 | $20.34 | 188156 |
| 2026-05-08 | 19.65 | $20.30 | 181800 |
| 2026-05-07 | 19.56 | $20.07 | 212416 |
| 2026-05-06 | 19.49 | $20.15 | 191300 |
| 2026-05-05 | 19.39 | $19.81 | 273300 |
| 2026-05-04 | 19.32 | $19.59 | 229900 |
| 2026-05-01 | 19.26 | $19.68 | 215500 |
| 2026-04-30 | 19.18 | $19.57 | 126115 |
| 2026-04-29 | 19.10 | $19.34 | 186900 |
| 2026-04-28 | 19.04 | $19.38 | 212700 |
| 2026-04-27 | 18.95 | $19.52 | 159744 |
| 2026-04-24 | 18.84 | $19.43 | 142400 |
| 2026-04-23 | 18.72 | $19.26 | 195720 |
| 2026-04-22 | 18.62 | $19.33 | 345319 |
| 2026-04-21 | 18.50 | $19.16 | 395209 |
| 2026-04-20 | 18.38 | $19.37 | 306522 |
| 2026-04-17 | 18.24 | $19.32 | 255700 |
| 2026-04-16 | 18.09 | $19.06 | 210243 |
| 2026-04-15 | 17.97 | $19.06 | 246632 |
| 2026-04-14 | 17.84 | $18.85 | 262730 |
| 2026-04-13 | 17.72 | $18.69 | 271700 |
| 2026-04-10 | 17.61 | $18.48 | 235700 |
| 2026-04-09 | 17.53 | $18.43 | 402800 |
| 2026-04-08 | 17.44 | $18.09 | 272039 |
| 2026-04-07 | 17.39 | $17.58 | 261600 |
| 2026-04-06 | 17.39 | $17.56 | 280128 |
| 2026-04-02 | 17.40 | $17.43 | 262502 |
| 2026-04-01 | 17.43 | $17.39 | 409043 |
| 2026-03-31 | 17.46 | $17.12 | 447342 |
| 2026-03-30 | 17.53 | $16.50 | 373056 |
| 2026-03-27 | 17.67 | $16.68 | 398131 |
| 2026-03-26 | 17.80 | $17.18 | 285100 |
| 2026-03-25 | 17.90 | $17.59 | 269427 |
| 2026-03-24 | 17.96 | $17.54 | 259214 |
| 2026-03-23 | 18.04 | $17.55 | 432600 |
| 2026-03-20 | 18.12 | $17.37 | 557700 |
| 2026-03-19 | 18.23 | $17.68 | 459451 |
| 2026-03-18 | 18.31 | $17.79 | 339100 |
| 2026-03-17 | 18.39 | $18.02 | 274711 |
| 2026-03-16 | 18.45 | $17.93 | 367747 |
| 2026-03-13 | 18.52 | $17.76 | 328940 |
| 2026-03-12 | 18.61 | $17.97 | 277409 |
| 2026-03-11 | 18.70 | $18.39 | 235100 |
| 2026-03-10 | 18.74 | $18.20 | 310736 |
| 2026-03-09 | 18.81 | $18.19 | 388400 |
| 2026-03-06 | 18.88 | $18.34 | 324500 |
| 2026-03-05 | 18.95 | $18.64 | 303100 |
| 2026-03-04 | 18.98 | $18.82 | 253300 |
| 2026-03-03 | 19.00 | $18.74 | 275642 |
| 2026-03-02 | 19.03 | $18.97 | 262042 |
| 2026-02-27 | 19.04 | $19.01 | 169313 |
| 2026-02-26 | 19.05 | $19.14 | 129200 |
| 2026-02-25 | 19.05 | $19.23 | 198433 |
| 2026-02-24 | 19.04 | $19.03 | 234200 |
| 2026-02-23 | 19.05 | $18.85 | 405615 |
| 2026-02-20 | 19.08 | $19.07 | 278600 |
| 2026-02-19 | 19.09 | $18.89 | 195531 |
| 2026-02-18 | 19.12 | $18.96 | 231000 |
| 2026-02-17 | 19.15 | $18.85 | 295444 |
| 2026-02-13 | 19.18 | $18.81 | 211528 |
| 2026-02-12 | 19.23 | $18.97 | 281107 |
| 2026-02-11 | 19.26 | $19.31 | 166438 |
| 2026-02-10 | 19.26 | $19.30 | 220023 |
| 2026-02-09 | 19.26 | $19.31 | 205767 |
| 2026-02-06 | 19.26 | $19.16 | 207200 |
| 2026-02-05 | 19.28 | $18.76 | 247700 |
| 2026-02-04 | 19.35 | $19.12 | 299740 |
| 2026-02-03 | 19.37 | $19.28 | 333700 |
| 2026-02-02 | 19.39 | $19.36 | 226800 |
| 2026-01-30 | 19.39 | $19.31 | 173714 |
| 2026-01-29 | 19.40 | $19.38 | 325339 |
| 2026-01-28 | 19.40 | $19.44 | 320023 |
| 2026-01-27 | 19.40 | $19.41 | 273300 |
| 2026-01-26 | 19.40 | $19.37 | 180342 |
| 2026-01-23 | 19.41 | $19.35 | 294600 |
| 2026-01-22 | 19.41 | $19.33 | 234703 |
| 2026-01-21 | 19.43 | $19.25 | 268716 |
| 2026-01-20 | 19.44 | $19.01 | 307824 |
| 2026-01-16 | 19.48 | $19.46 | 168449 |
| 2026-01-15 | 19.48 | $19.46 | 244934 |
| 2026-01-14 | 19.47 | $19.43 | 418500 |
| 2026-01-13 | 19.46 | $19.72 | 233500 |
| 2026-01-12 | 19.42 | $19.73 | 238681 |
| 2026-01-09 | 19.38 | $19.69 | 456667 |
| 2026-01-08 | 19.34 | $19.49 | 219000 |
| 2026-01-07 | 19.32 | $19.47 | 226200 |
| 2026-01-06 | 19.29 | $19.46 | 270100 |
| 2026-01-05 | 19.27 | $19.22 | 325300 |
| 2026-01-02 | 19.28 | $19.16 | 306000 |
| 2025-12-31 | 19.28 | $19.20 | 178747 |
| 2025-12-30 | 19.29 | $19.41 | 144922 |
| 2025-12-29 | 19.27 | $19.50 | 196600 |
| 2025-12-26 | 19.24 | $19.68 | 156421 |
| 2025-12-24 | 19.18 | $19.60 | 161400 |
| 2025-12-23 | 19.14 | $19.49 | 184520 |
| 2025-12-22 | 19.09 | $19.39 | 285547 |
| 2025-12-19 | 19.05 | $19.22 | 427900 |
| 2025-12-18 | 19.02 | $18.91 | 271653 |
| 2025-12-17 | 19.01 | $18.70 | 270629 |
| 2025-12-16 | 19.03 | $18.89 | 209132 |
| 2025-12-15 | 19.02 | $18.88 | 224814 |
| 2025-12-12 | 19.01 | $19.03 | 262107 |
| 2025-12-11 | 18.99 | $19.29 | 194300 |
| 2025-12-10 | 18.94 | $19.33 | 235600 |
| 2025-12-09 | 18.89 | $19.30 | 274600 |
| 2025-12-08 | 18.84 | $19.30 | 213300 |
| 2025-12-05 | 18.78 | $19.35 | 280247 |
| 2025-12-04 | 18.72 | $19.22 | 303229 |
| 2025-12-03 | 18.67 | $19.12 | 345228 |
| 2025-12-02 | 18.63 | $18.97 | 195400 |
| 2025-12-01 | 18.60 | $18.93 | 209200 |
| 2025-11-28 | 18.59 | $19.00 | 92100 |
| 2025-11-26 | 18.56 | $18.73 | 243100 |
| 2025-11-25 | 18.56 | $18.61 | 199900 |
| 2025-11-24 | 18.58 | $18.38 | 489700 |
| 2025-11-21 | 18.62 | $18.05 | 412941 |
| 2025-11-20 | 18.71 | $17.91 | 463008 |
| 2025-11-19 | 18.80 | $18.23 | 329239 |
| 2025-11-18 | 18.87 | $18.26 | 335916 |
| 2025-11-17 | 18.95 | $18.30 | 300719 |
| 2025-11-14 | 19.02 | $18.57 | 286800 |
| 2025-11-13 | 19.07 | $18.79 | 273800 |
| 2025-11-12 | 19.09 | $19.21 | 184114 |
| 2025-11-11 | 19.08 | $19.22 | 146700 |
| 2025-11-10 | 19.07 | $19.06 | 178641 |
| 2025-11-07 | 19.07 | $18.75 | 186504 |
| 2025-11-06 | 19.10 | $18.81 | 180903 |
| 2025-11-05 | 19.13 | $19.04 | 293136 |
| 2025-11-04 | 19.13 | $19.04 | 240106 |
| 2025-11-03 | 19.14 | $19.27 | 149200 |
| 2025-10-31 | 19.13 | $19.30 | 179145 |
| 2025-10-30 | 19.11 | $19.15 | 193200 |
| 2025-10-29 | 19.11 | $19.29 | 341528 |
| 2025-10-28 | 19.10 | $19.34 | 195200 |
| 2025-10-27 | 19.08 | $19.27 | 231701 |
| 2025-10-24 | 19.07 | $19.07 | 199500 |
| 2025-10-23 | 19.08 | $18.92 | 232515 |
| 2025-10-22 | 19.10 | $18.87 | 222343 |
| 2025-10-21 | 19.13 | $19.05 | 294909 |
| 2025-10-20 | 19.15 | $19.10 | 211100 |
| 2025-10-17 | 19.16 | $18.91 | 268530 |
| 2025-10-16 | 19.19 | $18.96 | 304700 |
| 2025-10-15 | 19.22 | $19.10 | 278100 |
| 2025-10-14 | 19.23 | $19.06 | 220000 |
| 2025-10-13 | 19.25 | $19.04 | 231700 |
| 2025-10-10 | 19.27 | $18.85 | 308302 |
| 2025-10-09 | 19.32 | $19.38 | 197800 |
| 2025-10-08 | 19.30 | $19.43 | 165441 |
| 2025-10-07 | 19.29 | $19.31 | 188339 |
| 2025-10-06 | 19.28 | $19.34 | 192900 |
| 2025-10-03 | 19.26 | $19.28 | 266445 |
| 2025-10-02 | 19.25 | $19.38 | 152440 |
| 2025-10-01 | 19.23 | $19.35 | 299200 |
| 2025-09-30 | 19.20 | $19.29 | 199883 |
| 2025-09-29 | 19.18 | $19.21 | 193645 |
| 2025-09-26 | 19.16 | $19.15 | 172200 |
| 2025-09-25 | 19.14 | $19.15 | 250000 |
| 2025-09-24 | 19.12 | $19.27 | 187900 |
| 2025-09-23 | 19.09 | $19.44 | 257531 |
| 2025-09-22 | 19.03 | $19.56 | 393201 |
| 2025-09-19 | 18.96 | $19.42 | 225100 |
| 2025-09-18 | 18.90 | $19.21 | 196500 |
| 2025-09-17 | 18.85 | $19.11 | 164300 |
| 2025-09-16 | 18.81 | $19.11 | 168304 |
| 2025-09-15 | 18.76 | $19.11 | 218649 |
| 2025-09-12 | 18.71 | $19.15 | 214118 |
| 2025-09-11 | 18.66 | $19.06 | 176900 |
| 2025-09-10 | 18.61 | $18.89 | 159404 |
| 2025-09-09 | 18.57 | $18.79 | 205800 |
| 2025-09-08 | 18.54 | $18.76 | 170223 |
| 2025-09-05 | 18.52 | $18.61 | 187400 |
| 2025-09-04 | 18.50 | $18.72 | 144500 |
| 2025-09-03 | 18.47 | $18.55 | 182800 |
| 2025-09-02 | 18.46 | $18.45 | 165227 |
| 2025-08-29 | 18.46 | $18.62 | 132336 |
| 2025-08-28 | 18.43 | $18.66 | 196648 |
| 2025-08-27 | 18.40 | $18.59 | 224500 |
| 2025-08-26 | 18.38 | $18.51 | 132100 |
| 2025-08-25 | 18.36 | $18.45 | 171505 |
| 2025-08-22 | 18.35 | $18.38 | 138830 |
| 2025-08-21 | 18.35 | $18.20 | 139535 |
| 2025-08-20 | 18.36 | $18.25 | 345800 |
| 2025-08-19 | 18.38 | $18.39 | 325133 |
| 2025-08-18 | 18.37 | $18.52 | 274834 |
| 2025-08-15 | 18.36 | $18.41 | 182700 |
| 2025-08-14 | 18.35 | $18.49 | 184400 |
| 2025-08-13 | 18.34 | $18.59 | 230101 |
| 2025-08-12 | 18.31 | $18.49 | 178039 |
| 2025-08-11 | 18.30 | $18.34 | 140800 |
| 2025-08-08 | 18.29 | $18.31 | 155246 |
| 2025-08-07 | 18.29 | $18.25 | 270520 |
| 2025-08-06 | 18.30 | $18.23 | 144600 |
| 2025-08-05 | 18.30 | $18.11 | 154900 |
| 2025-08-04 | 18.32 | $18.18 | 179300 |
| 2025-08-01 | 18.34 | $18.02 | 281800 |
| 2025-07-31 | 18.37 | $18.34 | 207215 |
| 2025-07-30 | 18.37 | $18.35 | 313644 |
| 2025-07-29 | 18.36 | $18.35 | 314840 |
| 2025-07-28 | 18.36 | $18.55 | 211900 |
| 2025-07-25 | 18.34 | $18.55 | 129350 |
| 2025-07-24 | 18.31 | $18.47 | 119200 |
| 2025-07-23 | 18.29 | $18.40 | 209100 |
| 2025-07-22 | 18.27 | $18.36 | 189206 |
| 2025-07-21 | 18.26 | $18.39 | 351643 |
| 2025-07-18 | 18.23 | $18.34 | 192131 |
| 2025-07-17 | 18.21 | $18.27 | 158239 |
| 2025-07-16 | 18.18 | $18.20 | 116633 |
| 2025-07-15 | 18.17 | $18.19 | 134649 |
| 2025-07-14 | 18.14 | $18.19 | 142017 |
| 2025-07-11 | 18.12 | $18.28 | 181413 |
| 2025-07-10 | 18.08 | $18.34 | 176602 |
| 2025-07-09 | 18.04 | $18.29 | 240700 |
| 2025-07-08 | 17.99 | $18.22 | 170000 |
| 2025-07-07 | 17.95 | $18.25 | 201800 |
| 2025-07-03 | 17.91 | $18.44 | 127100 |
| 2025-07-02 | 17.84 | $18.23 | 170279 |
| 2025-07-01 | 17.78 | $18.31 | 164438 |
| 2025-06-30 | 17.72 | $18.24 | 146800 |
| 2025-06-27 | 17.65 | $18.15 | 165425 |
| 2025-06-26 | 17.59 | $17.98 | 165322 |
| 2025-06-25 | 17.55 | $17.87 | 158039 |
| 2025-06-24 | 17.51 | $17.79 | 218641 |
| 2025-06-23 | 17.47 | $17.58 | 234100 |
| 2025-06-20 | 17.45 | $17.33 | 288125 |
| 2025-06-18 | 17.45 | $17.43 | 173600 |
| 2025-06-17 | 17.45 | $17.39 | 174600 |
| 2025-06-16 | 17.44 | $17.54 | 99906 |
| 2025-06-13 | 17.42 | $17.38 | 144700 |
| 2025-06-12 | 17.42 | $17.59 | 151400 |
| 2025-06-11 | 17.39 | $17.62 | 138300 |
| 2025-06-10 | 17.36 | $17.67 | 174702 |
| 2025-06-09 | 17.32 | $17.57 | 136400 |
| 2025-06-06 | 17.28 | $17.54 | 205900 |
| 2025-06-05 | 17.24 | $17.46 | 186700 |
| 2025-06-04 | 17.21 | $17.46 | 173441 |
| 2025-06-03 | 17.17 | $17.41 | 142004 |
| 2025-06-02 | 17.13 | $17.32 | 125047 |
| 2025-05-30 | 17.09 | $17.28 | 103323 |
| 2025-05-29 | 17.05 | $17.24 | 165400 |
| 2025-05-28 | 17.01 | $17.15 | 118800 |
| 2025-05-27 | 16.97 | $17.24 | 182634 |
| 2025-05-23 | 16.92 | $16.90 | 149014 |
| 2025-05-22 | 16.90 | $16.98 | 160535 |
| 2025-05-21 | 16.86 | $17.05 | 299300 |
| 2025-05-20 | 16.81 | $17.33 | 399200 |
| 2025-05-19 | 16.72 | $17.32 | 250700 |
| 2025-05-16 | 16.61 | $17.22 | 167740 |
| 2025-05-15 | 16.51 | $17.20 | 114100 |
| 2025-05-14 | 16.40 | $17.18 | 125600 |
| 2025-05-13 | 16.28 | $17.16 | 176800 |
| 2025-05-12 | 16.15 | $16.98 | 173593 |
| 2025-05-09 | 16.03 | $16.48 | 143300 |
| 2025-05-08 | 15.95 | $16.46 | 279500 |
| 2025-05-07 | 15.87 | $16.29 | 167411 |
| 2025-05-06 | 15.79 | $16.27 | 213045 |
| 2025-05-05 | 15.70 | $16.48 | 147600 |
| 2025-05-02 | 15.58 | $16.41 | 247410 |
| 2025-05-01 | 15.47 | $16.27 | 182700 |
| 2025-04-30 | 15.36 | $16.05 | 214641 |
| 2025-04-29 | 15.28 | $16.02 | 171309 |
| 2025-04-28 | 15.21 | $15.83 | 127100 |
| 2025-04-25 | 15.15 | $15.97 | 140100 |
| 2025-04-24 | 15.08 | $15.72 | 253200 |
| 2025-04-23 | 15.05 | $15.23 | 278400 |
| 2025-04-22 | 15.06 | $15.00 | 289544 |
| 2025-04-21 | 15.11 | $14.64 | 460500 |
| 2025-04-17 | 15.20 | $14.96 | 222832 |
| 2025-04-16 | 15.26 | $14.95 | 183800 |
| 2025-04-15 | 15.34 | $15.22 | 163703 |
| 2025-04-14 | 15.40 | $15.25 | 187400 |
| 2025-04-11 | 15.45 | $14.99 | 163700 |
| 2025-04-10 | 15.54 | $14.83 | 342242 |
| 2025-04-09 | 15.65 | $15.30 | 517613 |
| 2025-04-08 | 15.72 | $13.91 | 541700 |
| 2025-04-07 | 15.94 | $13.86 | 663100 |
| 2025-04-04 | 16.17 | $14.24 | 860048 |
| 2025-04-03 | 16.37 | $15.58 | 357900 |
| 2025-04-02 | 16.45 | $16.42 | 146902 |
| 2025-04-01 | 16.46 | $16.25 | 150934 |
| 2025-03-31 | 16.49 | $16.18 | 266705 |
| 2025-03-28 | 16.52 | $16.27 | 215245 |
| 2025-03-27 | 16.56 | $16.56 | 163132 |
| 2025-03-26 | 16.57 | $16.65 | 128500 |
| 2025-03-25 | 16.58 | $16.92 | 158819 |
| 2025-03-24 | 16.56 | $16.78 | 219202 |
| 2025-03-21 | 16.56 | $16.59 | 189913 |
| 2025-03-20 | 16.59 | $16.57 | 387900 |
| 2025-03-19 | 16.63 | $16.55 | 245100 |
| 2025-03-18 | 16.68 | $16.35 | 104500 |
| 2025-03-17 | 16.75 | $16.45 | 160400 |
| 2025-03-14 | 16.83 | $16.29 | 228228 |
| 2025-03-13 | 16.93 | $15.97 | 234200 |
| 2025-03-12 | 17.07 | $16.31 | 196725 |
| 2025-03-11 | 17.19 | $16.13 | 367106 |
| 2025-03-10 | 17.34 | $16.25 | 702700 |
| 2025-03-07 | 17.48 | $16.76 | 257807 |
| 2025-03-06 | 17.59 | $16.74 | 261211 |
| 2025-03-05 | 17.70 | $17.12 | 298739 |
| 2025-03-04 | 17.78 | $17.04 | 228611 |
| 2025-03-03 | 17.88 | $17.20 | 261300 |
| 2025-02-28 | 17.96 | $17.53 | 136033 |
| 2025-02-27 | 18.02 | $17.33 | 227307 |
| 2025-02-26 | 18.10 | $17.55 | 196805 |
| 2025-02-25 | 18.17 | $17.60 | 296700 |
| 2025-02-24 | 18.23 | $17.79 | 606824 |
| 2025-02-21 | 18.28 | $17.98 | 342141 |
| 2025-02-20 | 18.31 | $18.29 | 230531 |
| 2025-02-19 | 18.31 | $18.33 | 201441 |
| 2025-02-18 | 18.31 | $18.36 | 172400 |
| 2025-02-14 | 18.31 | $18.38 | 140520 |
| 2025-02-13 | 18.30 | $18.32 | 138505 |
| 2025-02-12 | 18.29 | $18.24 | 169030 |
| 2025-02-11 | 18.29 | $18.35 | 217200 |
| 2025-02-10 | 18.28 | $18.28 | 189724 |
| 2025-02-07 | 18.26 | $18.26 | 166835 |
| 2025-02-06 | 18.25 | $18.40 | 195800 |
| 2025-02-05 | 18.22 | $18.34 | 140646 |
| 2025-02-04 | 18.20 | $18.26 | 187500 |
| 2025-02-03 | 18.18 | $18.15 | 189271 |
| 2025-01-31 | 18.16 | $18.26 | 186700 |
| 2025-01-30 | 18.14 | $18.35 | 131000 |
| 2025-01-29 | 18.10 | $18.26 | 203300 |
| 2025-01-28 | 18.07 | $18.27 | 125700 |
| 2025-01-27 | 18.04 | $18.16 | 159819 |
| 2025-01-24 | 18.02 | $18.44 | 140800 |
| 2025-01-23 | 17.97 | $18.50 | 218800 |
| 2025-01-22 | 17.91 | $18.45 | 208038 |
| 2025-01-21 | 17.86 | $18.31 | 181300 |
| 2025-01-17 | 17.81 | $18.14 | 192900 |
| 2025-01-16 | 17.78 | $17.94 | 163200 |
| 2025-01-15 | 17.77 | $17.95 | 255743 |
| 2025-01-14 | 17.76 | $17.57 | 231208 |
| 2025-01-13 | 17.79 | $17.54 | 205420 |
| 2025-01-10 | 17.82 | $17.54 | 382300 |
| 2025-01-08 | 17.86 | $17.73 | 252900 |
| 2025-01-07 | 17.89 | $17.70 | 160900 |
| 2025-01-06 | 17.92 | $17.92 | 124812 |
| 2025-01-03 | 17.93 | $17.79 | 116700 |
| 2025-01-02 | 17.96 | $17.56 | 160634 |
| 2024-12-31 | 18.01 | $17.71 | 73500 |
| 2024-12-30 | 18.05 | $17.75 | 136702 |
| 2024-12-27 | 18.09 | $18.01 | 110542 |
| 2024-12-26 | 18.10 | $18.24 | 112953 |
| 2024-12-24 | 18.09 | $18.19 | 62700 |
| 2024-12-23 | 18.09 | $17.98 | 172012 |
| 2024-12-20 | 18.10 | $17.86 | 257000 |
| 2024-12-19 | 18.13 | $17.56 | 369100 |
| 2024-12-18 | 18.19 | $17.63 | 214200 |
| 2024-12-17 | 18.24 | $18.11 | 142815 |
| 2024-12-16 | 18.24 | $18.25 | 190200 |
| 2024-12-13 | 18.23 | $18.18 | 159900 |
| 2024-12-12 | 18.22 | $18.31 | 200200 |
| 2024-12-11 | 18.20 | $18.40 | 169048 |
| 2024-12-10 | 18.17 | $18.24 | 136800 |
| 2024-12-09 | 18.15 | $18.34 | 131936 |
| 2024-12-06 | 18.13 | $18.44 | 161725 |
| 2024-12-05 | 18.09 | $18.36 | 180115 |
| 2024-12-04 | 18.06 | $18.37 | 192200 |
| 2024-12-03 | 18.02 | $18.28 | 241300 |
| 2024-12-02 | 17.98 | $18.21 | 173700 |
| 2024-11-29 | 17.95 | $18.14 | 64140 |
| 2024-11-27 | 17.92 | $18.05 | 133100 |
| 2024-11-26 | 17.90 | $18.06 | 211345 |
| 2024-11-25 | 17.88 | $18.01 | 241600 |
| 2024-11-22 | 17.85 | $18.01 | 143800 |
| 2024-11-21 | 17.83 | $17.93 | 333020 |
| 2024-11-20 | 17.81 | $17.80 | 363016 |
| 2024-11-19 | 17.80 | $17.83 | 326500 |
| 2024-11-18 | 17.79 | $17.66 | 223800 |
| 2024-11-15 | 17.80 | $17.64 | 267200 |
| 2024-11-14 | 17.81 | $17.87 | 240027 |
| 2024-11-13 | 17.79 | $18.05 | 190726 |
| 2024-11-12 | 17.75 | $18.17 | 196315 |
| 2024-11-11 | 17.70 | $18.19 | 194691 |
| 2024-11-08 | 17.65 | $18.15 | 198200 |
| 2024-11-07 | 17.60 | $18.13 | 192444 |
| 2024-11-06 | 17.55 | $17.88 | 284508 |
| 2024-11-05 | 17.52 | $17.45 | 152300 |
| 2024-11-04 | 17.53 | $17.26 | 150300 |
| 2024-11-01 | 17.55 | $17.27 | 199000 |
| 2024-10-31 | 17.58 | $17.32 | 280034 |
| 2024-10-30 | 17.60 | $17.61 | 148483 |
| 2024-10-29 | 17.60 | $17.65 | 123300 |
| 2024-10-28 | 17.58 | $17.63 | 169247 |
| 2024-10-25 | 17.57 | $17.60 | 208200 |
| 2024-10-24 | 17.56 | $17.57 | 170726 |
| 2024-10-23 | 17.55 | $17.54 | 221326 |
| 2024-10-22 | 17.54 | $17.71 | 387500 |
| 2024-10-21 | 17.51 | $17.69 | 198900 |
| 2024-10-18 | 17.48 | $17.62 | 148300 |
| 2024-10-17 | 17.46 | $17.53 | 159000 |
| 2024-10-16 | 17.44 | $17.56 | 151500 |
| 2024-10-15 | 17.42 | $17.60 | 166600 |
| 2024-10-14 | 17.39 | $17.79 | 167518 |
| 2024-10-11 | 17.34 | $17.62 | 189700 |
| 2024-10-10 | 17.30 | $17.59 | 162319 |
| 2024-10-09 | 17.26 | $17.54 | 155600 |
| 2024-10-08 | 17.22 | $17.38 | 170700 |
| 2024-10-07 | 17.19 | $17.28 | 201204 |
| 2024-10-04 | 17.17 | $17.33 | 186457 |
| 2024-10-03 | 17.14 | $17.15 | 158908 |
| 2024-10-02 | 17.12 | $17.23 | 179314 |
| 2024-10-01 | 17.09 | $17.14 | 288904 |
| 2024-09-30 | 17.07 | $17.35 | 209300 |
| 2024-09-27 | 17.03 | $17.27 | 134734 |
| 2024-09-26 | 16.99 | $17.26 | 178640 |
| 2024-09-25 | 16.95 | $17.21 | 155300 |
| 2024-09-24 | 16.92 | $17.29 | 180868 |
| 2024-09-23 | 16.88 | $17.27 | 134300 |
| 2024-09-20 | 16.83 | $17.09 | 192700 |
| 2024-09-19 | 16.81 | $17.19 | 195125 |
| 2024-09-18 | 16.77 | $16.95 | 403800 |
| 2024-09-17 | 16.76 | $16.97 | 265627 |
| 2024-09-16 | 16.74 | $16.84 | 180900 |
| 2024-09-13 | 16.74 | $16.84 | 124217 |
| 2024-09-12 | 16.74 | $16.88 | 128814 |
| 2024-09-11 | 16.73 | $16.72 | 144204 |
| 2024-09-10 | 16.73 | $16.54 | 133129 |
| 2024-09-09 | 16.75 | $16.44 | 172200 |
| 2024-09-06 | 16.78 | $16.25 | 152000 |
| 2024-09-05 | 16.82 | $16.62 | 131100 |
| 2024-09-04 | 16.82 | $16.65 | 153432 |
| 2024-09-03 | 16.82 | $16.67 | 212100 |
| 2024-08-30 | 16.81 | $17.02 | 130031 |
| 2024-08-29 | 16.77 | $16.88 | 207300 |
| 2024-08-28 | 16.74 | $16.91 | 178600 |
| 2024-08-27 | 16.70 | $17.03 | 116532 |
| 2024-08-26 | 16.65 | $16.99 | 164000 |
| 2024-08-23 | 16.60 | $17.03 | 120200 |
| 2024-08-22 | 16.55 | $16.80 | 204149 |
| 2024-08-21 | 16.52 | $17.07 | 122900 |
| 2024-08-20 | 16.46 | $16.99 | 103700 |
| 2024-08-19 | 16.41 | $16.98 | 207246 |
| 2024-08-16 | 16.37 | $16.87 | 324617 |
| 2024-08-15 | 16.33 | $16.76 | 142041 |
| 2024-08-14 | 16.31 | $16.37 | 102500 |
| 2024-08-13 | 16.32 | $16.35 | 172600 |
| 2024-08-12 | 16.34 | $16.09 | 283600 |
| 2024-08-09 | 16.40 | $16.02 | 203000 |
| 2024-08-08 | 16.46 | $16.08 | 193421 |
| 2024-08-07 | 16.53 | $15.80 | 174136 |
| 2024-08-06 | 16.63 | $15.86 | 255300 |
| 2024-08-05 | 16.73 | $15.71 | 401400 |
| 2024-08-02 | 16.85 | $16.32 | 224844 |
| 2024-08-01 | 16.92 | $16.64 | 302600 |
| 2024-07-31 | 16.96 | $16.82 | 185853 |
| 2024-07-30 | 16.98 | $16.65 | 159400 |
| 2024-07-29 | 17.03 | $16.75 | 125902 |
| 2024-07-26 | 17.06 | $16.72 | 119000 |
| 2024-07-25 | 17.09 | $16.71 | 168100 |
| 2024-07-24 | 17.13 | $16.88 | 210241 |
| 2024-07-23 | 17.15 | $17.17 | 150510 |
| 2024-07-22 | 17.14 | $17.06 | 153615 |
| 2024-07-19 | 17.14 | $17.02 | 296808 |
| 2024-07-18 | 17.15 | $16.97 | 216922 |
| 2024-07-17 | 17.16 | $17.14 | 154200 |
| 2024-07-16 | 17.15 | $17.34 | 136100 |
| 2024-07-15 | 17.12 | $17.21 | 201918 |
| 2024-07-12 | 17.10 | $17.23 | 131312 |
| 2024-07-11 | 17.07 | $17.35 | 186900 |
| 2024-07-10 | 17.03 | $17.51 | 393300 |
| 2024-07-09 | 16.97 | $17.24 | 185300 |
| 2024-07-08 | 16.94 | $17.22 | 226000 |
| 2024-07-05 | 16.90 | $17.21 | 115607 |
| 2024-07-03 | 16.86 | $17.08 | 70300 |
| 2024-07-02 | 16.83 | $16.96 | 147700 |
| 2024-07-01 | 16.80 | $16.82 | 177100 |
| 2024-06-28 | 16.79 | $16.84 | 173218 |
| 2024-06-27 | 16.77 | $16.92 | 132400 |
| 2024-06-26 | 16.74 | $16.85 | 111943 |
| 2024-06-25 | 16.72 | $16.84 | 137722 |
| 2024-06-24 | 16.69 | $16.77 | 258939 |
| 2024-06-21 | 16.67 | $16.89 | 194600 |
| 2024-06-20 | 16.64 | $16.86 | 313002 |
| 2024-06-18 | 16.60 | $16.92 | 209000 |
| 2024-06-17 | 16.56 | $16.83 | 195004 |
| 2024-06-14 | 16.53 | $16.77 | 183330 |
| 2024-06-13 | 16.49 | $16.79 | 146245 |
| 2024-06-12 | 16.46 | $16.75 | 170743 |
| 2024-06-11 | 16.42 | $16.66 | 112000 |
| 2024-06-10 | 16.39 | $16.58 | 116030 |
| 2024-06-07 | 16.36 | $16.56 | 121100 |
| 2024-06-06 | 16.34 | $16.59 | 194846 |
| 2024-06-05 | 16.31 | $16.49 | 129332 |
| 2024-06-04 | 16.28 | $16.33 | 111400 |
| 2024-06-03 | 16.27 | $16.27 | 143200 |
| 2024-05-31 | 16.27 | $16.23 | 157800 |
| 2024-05-30 | 16.26 | $16.19 | 131841 |
| 2024-05-29 | 16.26 | $16.15 | 142100 |
| 2024-05-28 | 16.26 | $16.40 | 157914 |
| 2024-05-24 | 16.23 | $16.46 | 173200 |
| 2024-05-23 | 16.19 | $16.28 | 223223 |
| 2024-05-22 | 16.17 | $16.44 | 211900 |
| 2024-05-21 | 16.12 | $16.44 | 321400 |
| 2024-05-20 | 16.08 | $16.34 | 231800 |
| 2024-05-17 | 16.04 | $16.26 | 160029 |
| 2024-05-16 | 16.00 | $16.27 | 155200 |
| 2024-05-15 | 15.96 | $16.25 | 219600 |
| 2024-05-14 | 15.91 | $16.19 | 225600 |
| 2024-05-13 | 15.87 | $16.01 | 165000 |
| 2024-05-10 | 15.85 | $16.16 | 152300 |
| 2024-05-09 | 15.80 | $16.13 | 172700 |
| 2024-05-08 | 15.76 | $16.03 | 186909 |
| 2024-05-07 | 15.74 | $16.10 | 128800 |
| 2024-05-06 | 15.70 | $16.00 | 191345 |
| 2024-05-03 | 15.68 | $15.86 | 185732 |
| 2024-05-02 | 15.67 | $15.71 | 114400 |
| 2024-05-01 | 15.67 | $15.54 | 228900 |
| 2024-04-30 | 15.70 | $15.56 | 263942 |
| 2024-04-29 | 15.73 | $15.76 | 153600 |
| 2024-04-26 | 15.74 | $15.79 | 210900 |
| 2024-04-25 | 15.75 | $15.64 | 153000 |
| 2024-04-24 | 15.78 | $15.76 | 132700 |
| 2024-04-23 | 15.80 | $15.77 | 258400 |
| 2024-04-22 | 15.82 | $15.55 | 156308 |
| 2024-04-19 | 15.86 | $15.29 | 431605 |
| 2024-04-18 | 15.94 | $15.47 | 210115 |
| 2024-04-17 | 16.00 | $15.43 | 227100 |
| 2024-04-16 | 16.07 | $15.56 | 209500 |
| 2024-04-15 | 16.13 | $15.56 | 241044 |
| 2024-04-12 | 16.19 | $15.83 | 166100 |
| 2024-04-11 | 16.23 | $16.18 | 191436 |
| 2024-04-10 | 16.23 | $16.12 | 204508 |
| 2024-04-09 | 16.24 | $16.25 | 201824 |
| 2024-04-08 | 16.23 | $16.22 | 213600 |
| 2024-04-05 | 16.23 | $16.14 | 249800 |
| 2024-04-04 | 16.23 | $16.11 | 221200 |
| 2024-04-03 | 16.24 | $16.28 | 159106 |
| 2024-04-02 | 16.22 | $16.23 | 161200 |
| 2024-04-01 | 16.22 | $16.35 | 225900 |
| 2024-03-28 | 16.19 | $16.37 | 182616 |
| 2024-03-27 | 16.17 | $16.33 | 155714 |
| 2024-03-26 | 16.15 | $16.30 | 106548 |
| 2024-03-25 | 16.12 | $16.33 | 237446 |
| 2024-03-22 | 16.09 | $16.39 | 241400 |
| 2024-03-21 | 16.06 | $16.36 | 370725 |
| 2024-03-20 | 16.02 | $16.27 | 219200 |
| 2024-03-19 | 15.99 | $16.00 | 168314 |
| 2024-03-18 | 15.99 | $15.94 | 149813 |
| 2024-03-15 | 15.98 | $15.83 | 128332 |
| 2024-03-14 | 15.99 | $15.97 | 175338 |
| 2024-03-13 | 15.98 | $16.13 | 182903 |
| 2024-03-12 | 15.96 | $16.19 | 201200 |
| 2024-03-11 | 15.93 | $16.08 | 140822 |
| 2024-03-08 | 15.90 | $16.02 | 201200 |
| 2024-03-07 | 15.88 | $16.09 | 213900 |
| 2024-03-06 | 15.86 | $16.03 | 262411 |
| 2024-03-05 | 15.83 | $15.90 | 188005 |
| 2024-03-04 | 15.82 | $16.01 | 250415 |
| 2024-03-01 | 15.79 | $15.99 | 237022 |
| 2024-02-29 | 15.77 | $15.93 | 170850 |
| 2024-02-28 | 15.75 | $15.84 | 140612 |
| 2024-02-27 | 15.73 | $15.84 | 165749 |
| 2024-02-26 | 15.72 | $15.83 | 196924 |
| 2024-02-23 | 15.70 | $15.94 | 214141 |
| 2024-02-22 | 15.67 | $15.86 | 326946 |
| 2024-02-21 | 15.65 | $15.64 | 252500 |
| 2024-02-20 | 15.64 | $15.60 | 389600 |
| 2024-02-16 | 15.64 | $15.68 | 270922 |
| 2024-02-15 | 15.63 | $15.72 | 185037 |
| 2024-02-14 | 15.61 | $15.68 | 238637 |
| 2024-02-13 | 15.59 | $15.53 | 228130 |
| 2024-02-12 | 15.58 | $15.76 | 223046 |
| 2024-02-09 | 15.54 | $15.74 | 196145 |
| 2024-02-08 | 15.51 | $15.77 | 198311 |
| 2024-02-07 | 15.47 | $15.72 | 270741 |
| 2024-02-06 | 15.43 | $15.59 | 268108 |
| 2024-02-05 | 15.40 | $15.56 | 241505 |
| 2024-02-02 | 15.37 | $15.64 | 204300 |
| 2024-02-01 | 15.32 | $15.62 | 214500 |
| 2024-01-31 | 15.27 | $15.46 | 204342 |
| 2024-01-30 | 15.24 | $15.63 | 319888 |
| 2024-01-29 | 15.18 | $15.58 | 191700 |
| 2024-01-26 | 15.13 | $15.39 | 184000 |
| 2024-01-25 | 15.09 | $15.40 | 210900 |
| 2024-01-24 | 15.05 | $15.40 | 208904 |
| 2024-01-23 | 15.01 | $15.27 | 201674 |
| 2024-01-22 | 14.98 | $15.23 | 232300 |
| 2024-01-19 | 14.95 | $15.08 | 291700 |
| 2024-01-18 | 14.93 | $15.04 | 253128 |
| 2024-01-17 | 14.91 | $14.93 | 156700 |
| 2024-01-16 | 14.91 | $15.03 | 243900 |
| 2024-01-12 | 14.89 | $15.11 | 160200 |
| 2024-01-11 | 14.87 | $15.11 | 450036 |
| 2024-01-10 | 14.84 | $15.03 | 251400 |
| 2024-01-09 | 14.81 | $14.91 | 189200 |
| 2024-01-08 | 14.79 | $14.95 | 195900 |
| 2024-01-05 | 14.76 | $14.64 | 188206 |
| 2024-01-04 | 14.76 | $14.58 | 199106 |
| 2024-01-03 | 14.77 | $14.53 | 173949 |
| 2024-01-02 | 14.78 | $14.72 | 162746 |
| 2023-12-29 | 14.77 | $14.87 | 224013 |
| 2023-12-28 | 14.74 | $15.05 | 181700 |
| 2023-12-27 | 14.70 | $15.17 | 244300 |
| 2023-12-26 | 14.63 | $15.04 | 195100 |
| 2023-12-22 | 14.58 | $14.87 | 273600 |
| 2023-12-21 | 14.54 | $14.88 | 229800 |
| 2023-12-20 | 14.49 | $14.72 | 396900 |
| 2023-12-19 | 14.46 | $14.95 | 311600 |
| 2023-12-18 | 14.40 | $14.75 | 398300 |
| 2023-12-15 | 14.35 | $14.63 | 251542 |
| 2023-12-14 | 14.32 | $14.62 | 372600 |
| 2023-12-13 | 14.28 | $14.53 | 342003 |
| 2023-12-12 | 14.24 | $14.20 | 240210 |
| 2023-12-11 | 14.23 | $14.22 | 230800 |
| 2023-12-08 | 14.22 | $14.35 | 191100 |
| 2023-12-07 | 14.19 | $14.19 | 198508 |
| 2023-12-06 | 14.17 | $14.16 | 281700 |
| 2023-12-05 | 14.15 | $14.29 | 187900 |
| 2023-12-04 | 14.12 | $14.31 | 193000 |
| 2023-12-01 | 14.08 | $14.52 | 289508 |
| 2023-11-30 | 14.01 | $14.44 | 212624 |
| 2023-11-29 | 13.95 | $14.39 | 379400 |
| 2023-11-28 | 13.89 | $14.21 | 233246 |
| 2023-11-27 | 13.83 | $14.22 | 218600 |
| 2023-11-24 | 13.77 | $14.15 | 55300 |
| 2023-11-22 | 13.70 | $14.21 | 280300 |
| 2023-11-21 | 13.63 | $14.08 | 261435 |
| 2023-11-20 | 13.56 | $14.00 | 395200 |
| 2023-11-17 | 13.49 | $13.78 | 198433 |
| 2023-11-16 | 13.45 | $13.74 | 212122 |
| 2023-11-15 | 13.41 | $13.80 | 245234 |
| 2023-11-14 | 13.36 | $13.70 | 281023 |
| 2023-11-13 | 13.32 | $13.49 | 166836 |
| 2023-11-10 | 13.30 | $13.55 | 251700 |
| 2023-11-09 | 13.28 | $13.31 | 291778 |
| 2023-11-08 | 13.28 | $13.53 | 281700 |
| 2023-11-07 | 13.26 | $13.63 | 227017 |
| 2023-11-06 | 13.24 | $13.62 | 252000 |
| 2023-11-03 | 13.22 | $13.75 | 291713 |
| 2023-11-02 | 13.19 | $13.50 | 258435 |
| 2023-11-01 | 13.18 | $13.06 | 173100 |
| 2023-10-31 | 13.22 | $12.83 | 197147 |
| 2023-10-30 | 13.28 | $12.70 | 275500 |
| 2023-10-27 | 13.37 | $12.54 | 244200 |
| 2023-10-26 | 13.47 | $12.63 | 476600 |
| 2023-10-25 | 13.58 | $12.90 | 247100 |
| 2023-10-24 | 13.66 | $13.23 | 270000 |
| 2023-10-23 | 13.72 | $13.18 | 320444 |
| 2023-10-20 | 13.78 | $13.31 | 413800 |
| 2023-10-19 | 13.84 | $13.54 | 351300 |
| 2023-10-18 | 13.89 | $13.63 | 323800 |
| 2023-10-17 | 13.93 | $13.80 | 169000 |
| 2023-10-16 | 13.95 | $13.81 | 172200 |
| 2023-10-13 | 13.98 | $13.72 | 138835 |
| 2023-10-12 | 14.03 | $13.82 | 149838 |
| 2023-10-11 | 14.07 | $14.06 | 270245 |
| 2023-10-10 | 14.08 | $13.99 | 186101 |
| 2023-10-09 | 14.11 | $14.04 | 117616 |
| 2023-10-06 | 14.13 | $13.95 | 234341 |
| 2023-10-05 | 14.17 | $13.80 | 259300 |
| 2023-10-04 | 14.23 | $13.75 | 182216 |
| 2023-10-03 | 14.30 | $13.76 | 225100 |
| 2023-10-02 | 14.37 | $14.03 | 167800 |
| 2023-09-29 | 14.42 | $14.07 | 180800 |
| 2023-09-28 | 14.47 | $14.19 | 184826 |
| 2023-09-27 | 14.51 | $14.05 | 173508 |
| 2023-09-26 | 14.57 | $14.05 | 206500 |
| 2023-09-25 | 14.63 | $14.30 | 132500 |
| 2023-09-22 | 14.66 | $14.49 | 185000 |
| 2023-09-21 | 14.68 | $14.42 | 206600 |
| 2023-09-20 | 14.70 | $14.65 | 162400 |
| 2023-09-19 | 14.70 | $14.74 | 201900 |
| 2023-09-18 | 14.69 | $14.88 | 384348 |
| 2023-09-15 | 14.66 | $14.55 | 200820 |
| 2023-09-14 | 14.67 | $14.50 | 183822 |
| 2023-09-13 | 14.68 | $14.58 | 167645 |
| 2023-09-12 | 14.68 | $14.67 | 110500 |
| 2023-09-11 | 14.67 | $14.75 | 140319 |
| 2023-09-08 | 14.66 | $14.82 | 136000 |
| 2023-09-07 | 14.64 | $14.75 | 150600 |
| 2023-09-06 | 14.63 | $14.76 | 150700 |
| 2023-09-05 | 14.61 | $14.87 | 127100 |
| 2023-09-01 | 14.59 | $14.94 | 124100 |
| 2023-08-31 | 14.57 | $14.87 | 168129 |
| 2023-08-30 | 14.54 | $14.89 | 199328 |
| 2023-08-29 | 14.52 | $14.76 | 262036 |
| 2023-08-28 | 14.51 | $14.35 | 153447 |
| 2023-08-25 | 14.54 | $14.28 | 132600 |
| 2023-08-24 | 14.59 | $14.22 | 158400 |
| 2023-08-23 | 14.64 | $14.45 | 141300 |
| 2023-08-22 | 14.68 | $14.28 | 242910 |
| 2023-08-21 | 14.73 | $14.35 | 167500 |
| 2023-08-18 | 14.79 | $14.33 | 216400 |
| 2023-08-17 | 14.84 | $14.42 | 406841 |
| 2023-08-16 | 14.90 | $14.58 | 168700 |
| 2023-08-15 | 14.94 | $14.62 | 148532 |
| 2023-08-14 | 14.98 | $14.78 | 140904 |
| 2023-08-11 | 15.00 | $14.69 | 191810 |
| 2023-08-10 | 15.03 | $14.96 | 110700 |
| 2023-08-09 | 15.04 | $15.06 | 137052 |
| 2023-08-08 | 15.04 | $15.11 | 221642 |
| 2023-08-07 | 15.03 | $15.05 | 192200 |
| 2023-08-04 | 15.02 | $14.79 | 169311 |
| 2023-08-03 | 15.04 | $14.79 | 193400 |
| 2023-08-02 | 15.06 | $14.85 | 266100 |
| 2023-08-01 | 15.07 | $15.28 | 159600 |
| 2023-07-31 | 15.04 | $15.24 | 150200 |
| 2023-07-28 | 15.01 | $15.23 | 114500 |
| 2023-07-27 | 14.97 | $14.96 | 177600 |
| 2023-07-26 | 14.97 | $15.00 | 254800 |
| 2023-07-25 | 14.95 | $15.12 | 121100 |
| 2023-07-24 | 14.92 | $15.06 | 190600 |
| 2023-07-21 | 14.89 | $15.05 | 263322 |
| 2023-07-20 | 14.86 | $15.18 | 429500 |
| 2023-07-19 | 14.81 | $15.28 | 240500 |
| 2023-07-18 | 14.75 | $15.17 | 227700 |
| 2023-07-17 | 14.70 | $14.94 | 177911 |
| 2023-07-14 | 14.67 | $14.85 | 184500 |
| 2023-07-13 | 14.65 | $14.85 | 193400 |
| 2023-07-12 | 14.62 | $14.92 | 170300 |
| 2023-07-11 | 14.58 | $14.67 | 201500 |
| 2023-07-10 | 14.57 | $14.55 | 264900 |
| 2023-07-07 | 14.56 | $14.51 | 221900 |
| 2023-07-06 | 14.56 | $14.64 | 194400 |
| 2023-07-05 | 14.54 | $14.81 | 147807 |
| 2023-07-03 | 14.50 | $14.86 | 94115 |
| 2023-06-30 | 14.45 | $14.75 | 143500 |
| 2023-06-29 | 14.41 | $14.51 | 140038 |
| 2023-06-28 | 14.39 | $14.51 | 118000 |
| 2023-06-27 | 14.36 | $14.39 | 192947 |
| 2023-06-26 | 14.34 | $14.26 | 221700 |
| 2023-06-23 | 14.33 | $14.42 | 163744 |
| 2023-06-22 | 14.30 | $14.54 | 194400 |
| 2023-06-21 | 14.25 | $14.51 | 240300 |
| 2023-06-20 | 14.21 | $14.56 | 226400 |
| 2023-06-16 | 14.15 | $14.57 | 389336 |
| 2023-06-15 | 14.09 | $14.60 | 232500 |
| 2023-06-14 | 14.02 | $14.37 | 170818 |
| 2023-06-13 | 13.96 | $14.36 | 158800 |
| 2023-06-12 | 13.91 | $14.23 | 173927 |
| 2023-06-09 | 13.86 | $14.16 | 110600 |
| 2023-06-08 | 13.82 | $14.25 | 208419 |
| 2023-06-07 | 13.76 | $14.09 | 184024 |
| 2023-06-06 | 13.72 | $14.15 | 186641 |
| 2023-06-05 | 13.67 | $14.03 | 163633 |
| 2023-06-02 | 13.63 | $14.04 | 206704 |
| 2023-06-01 | 13.59 | $13.76 | 231600 |
| 2023-05-31 | 13.57 | $13.62 | 186925 |
| 2023-05-30 | 13.57 | $13.71 | 220528 |
| 2023-05-26 | 13.55 | $13.66 | 133900 |
| 2023-05-25 | 13.55 | $13.42 | 172025 |
| 2023-05-24 | 13.56 | $13.29 | 184328 |
| 2023-05-23 | 13.60 | $13.42 | 268000 |
| 2023-05-22 | 13.62 | $13.67 | 192307 |
| 2023-05-19 | 13.61 | $13.72 | 328325 |
| 2023-05-18 | 13.61 | $13.76 | 347300 |
| 2023-05-17 | 13.60 | $13.57 | 225502 |
| 2023-05-16 | 13.61 | $13.39 | 165900 |
| 2023-05-15 | 13.65 | $13.48 | 278936 |
| 2023-05-12 | 13.67 | $13.54 | 123746 |
| 2023-05-11 | 13.69 | $13.56 | 148486 |
| 2023-05-10 | 13.72 | $13.67 | 153600 |
| 2023-05-09 | 13.73 | $13.62 | 236000 |
| 2023-05-08 | 13.75 | $13.69 | 195000 |
| 2023-05-05 | 13.76 | $13.71 | 219800 |
| 2023-05-04 | 13.78 | $13.38 | 268602 |
| 2023-05-03 | 13.82 | $13.57 | 161986 |
| 2023-05-02 | 13.85 | $13.64 | 213837 |
| 2023-05-01 | 13.87 | $13.85 | 263917 |
| 2023-04-28 | 13.88 | $13.76 | 500646 |
| 2023-04-27 | 13.89 | $13.80 | 177400 |
| 2023-04-26 | 13.90 | $13.66 | 117100 |
| 2023-04-25 | 13.92 | $13.69 | 184600 |
| 2023-04-24 | 13.94 | $13.96 | 168412 |
| 2023-04-21 | 13.93 | $14.03 | 107400 |
| 2023-04-20 | 13.91 | $14.01 | 329600 |
| 2023-04-19 | 13.89 | $13.99 | 161409 |
| 2023-04-18 | 13.87 | $13.97 | 211511 |
| 2023-04-17 | 13.85 | $13.95 | 160438 |
| 2023-04-14 | 13.82 | $13.97 | 127800 |
| 2023-04-13 | 13.80 | $13.99 | 109700 |
| 2023-04-12 | 13.77 | $13.89 | 168635 |
| 2023-04-11 | 13.74 | $13.92 | 204821 |
| 2023-04-10 | 13.71 | $13.90 | 230912 |
| 2023-04-06 | 13.67 | $13.82 | 184505 |
| 2023-04-05 | 13.65 | $13.74 | 191700 |
| 2023-04-04 | 13.63 | $13.90 | 193426 |
| 2023-04-03 | 13.60 | $14.07 | 197459 |
| 2023-03-31 | 13.56 | $14.00 | 160122 |
| 2023-03-30 | 13.52 | $13.76 | 189417 |
| 2023-03-29 | 13.51 | $13.62 | 170539 |
| 2023-03-28 | 13.51 | $13.43 | 178600 |
| 2023-03-27 | 13.53 | $13.56 | 253500 |
| 2023-03-24 | 13.55 | $13.49 | 177100 |
| 2023-03-23 | 13.57 | $13.47 | 238915 |
| 2023-03-22 | 13.59 | $13.47 | 204240 |
| 2023-03-21 | 13.62 | $13.58 | 149400 |
| 2023-03-20 | 13.64 | $13.49 | 358621 |
| 2023-03-17 | 13.67 | $13.28 | 204104 |
| 2023-03-16 | 13.73 | $13.37 | 178400 |
| 2023-03-15 | 13.79 | $13.15 | 207500 |
| 2023-03-14 | 13.87 | $13.38 | 250100 |
| 2023-03-13 | 13.94 | $13.18 | 257733 |
| 2023-03-10 | 14.03 | $13.47 | 142523 |
| 2023-03-09 | 14.10 | $13.72 | 186800 |
| 2023-03-08 | 14.16 | $14.11 | 116500 |
| 2023-03-07 | 14.18 | $14.11 | 143600 |
| 2023-03-06 | 14.20 | $14.33 | 149838 |
| 2023-03-03 | 14.20 | $14.37 | 229700 |
| 2023-03-02 | 14.20 | $14.04 | 209500 |
| 2023-03-01 | 14.24 | $13.80 | 239400 |
| 2023-02-28 | 14.30 | $13.92 | 198300 |
| 2023-02-27 | 14.35 | $14.00 | 167600 |
| 2023-02-24 | 14.39 | $13.97 | 267200 |
| 2023-02-23 | 14.44 | $14.07 | 187028 |
| 2023-02-22 | 14.48 | $13.99 | 140537 |
| 2023-02-21 | 14.53 | $14.03 | 218800 |
| 2023-02-17 | 14.57 | $14.35 | 485016 |
| 2023-02-16 | 14.59 | $14.49 | 217909 |
| 2023-02-15 | 14.58 | $14.60 | 166443 |
| 2023-02-14 | 14.56 | $14.69 | 149510 |
| 2023-02-13 | 14.53 | $14.60 | 210643 |
| 2023-02-10 | 14.51 | $14.58 | 266000 |
| 2023-02-09 | 14.48 | $14.60 | 168200 |
| 2023-02-08 | 14.45 | $14.77 | 202100 |
| 2023-02-07 | 14.40 | $14.84 | 262206 |
| 2023-02-06 | 14.33 | $14.62 | 188500 |
| 2023-02-03 | 14.28 | $14.76 | 141019 |
| 2023-02-02 | 14.20 | $14.91 | 219103 |
| 2023-02-01 | 14.11 | $14.56 | 188900 |
| 2023-01-31 | 14.04 | $14.39 | 173400 |
| 2023-01-30 | 13.98 | $14.23 | 172526 |
| 2023-01-27 | 13.93 | $14.28 | 269531 |
| 2023-01-26 | 13.88 | $14.36 | 163823 |
| 2023-01-25 | 13.80 | $14.16 | 195200 |
| 2023-01-24 | 13.75 | $14.22 | 216736 |
| 2023-01-23 | 13.68 | $14.09 | 257900 |
| 2023-01-20 | 13.62 | $13.86 | 221800 |
| 2023-01-19 | 13.59 | $13.69 | 177206 |
| 2023-01-18 | 13.56 | $13.81 | 192300 |
| 2023-01-17 | 13.53 | $13.99 | 301300 |
| 2023-01-13 | 13.48 | $14.00 | 379215 |
| 2023-01-12 | 13.42 | $14.00 | 236101 |
| 2023-01-11 | 13.37 | $13.76 | 187500 |
| 2023-01-10 | 13.34 | $13.59 | 243300 |
| 2023-01-09 | 13.33 | $13.41 | 212613 |
| 2023-01-06 | 13.34 | $13.36 | 225749 |
| 2023-01-05 | 13.35 | $13.12 | 179100 |
| 2023-01-04 | 13.39 | $13.27 | 187831 |
| 2023-01-03 | 13.43 | $13.24 | 214200 |
| 2022-12-30 | 13.47 | $13.42 | 384433 |
| 2022-12-29 | 13.50 | $12.99 | 267700 |
| 2022-12-28 | 13.58 | $12.94 | 329400 |
| 2022-12-27 | 13.67 | $13.17 | 273632 |
| 2022-12-23 | 13.74 | $13.36 | 268600 |
| 2022-12-22 | 13.80 | $13.41 | 250504 |
| 2022-12-21 | 13.85 | $13.43 | 319546 |
| 2022-12-20 | 13.91 | $13.40 | 302741 |
| 2022-12-19 | 13.98 | $13.50 | 383700 |
| 2022-12-16 | 14.04 | $13.52 | 247700 |
| 2022-12-15 | 14.10 | $13.73 | 264846 |
| 2022-12-14 | 14.14 | $14.02 | 239200 |
| 2022-12-13 | 14.15 | $14.09 | 280500 |
| 2022-12-12 | 14.15 | $14.02 | 178800 |
| 2022-12-09 | 14.17 | $13.83 | 117600 |
| 2022-12-08 | 14.20 | $14.11 | 196140 |
| 2022-12-07 | 14.20 | $14.01 | 244832 |
| 2022-12-06 | 14.21 | $14.01 | 257900 |
| 2022-12-05 | 14.22 | $14.22 | 182207 |
| 2022-12-02 | 14.20 | $14.62 | 155147 |
| 2022-12-01 | 14.13 | $14.58 | 184315 |
| 2022-11-30 | 14.07 | $14.40 | 345000 |
| 2022-11-29 | 14.02 | $14.00 | 142223 |
| 2022-11-28 | 14.00 | $14.07 | 200200 |
| 2022-11-25 | 13.98 | $14.26 | 78400 |
| 2022-11-23 | 13.93 | $14.30 | 247036 |
| 2022-11-22 | 13.88 | $14.30 | 286038 |
| 2022-11-21 | 13.82 | $14.03 | 176700 |
| 2022-11-18 | 13.78 | $14.07 | 362100 |
| 2022-11-17 | 13.74 | $14.02 | 224100 |
| 2022-11-16 | 13.69 | $13.99 | 168444 |
| 2022-11-15 | 13.64 | $14.28 | 193200 |
| 2022-11-14 | 13.56 | $13.93 | 169533 |
| 2022-11-11 | 13.50 | $14.20 | 283827 |
| 2022-11-10 | 13.40 | $13.80 | 182400 |
| 2022-11-09 | 13.34 | $13.36 | 163300 |
| 2022-11-08 | 13.32 | $13.61 | 149939 |
| 2022-11-07 | 13.26 | $13.55 | 213849 |
| 2022-11-04 | 13.21 | $13.24 | 231609 |
| 2022-11-03 | 13.18 | $13.10 | 240018 |
| 2022-11-02 | 13.17 | $13.31 | 169600 |
| 2022-11-01 | 13.14 | $13.70 | 223300 |
| 2022-10-31 | 13.06 | $13.76 | 277749 |
| 2022-10-28 | 12.98 | $13.70 | 313419 |
| 2022-10-27 | 12.90 | $13.28 | 227800 |
| 2022-10-26 | 12.85 | $13.44 | 224600 |
| 2022-10-25 | 12.79 | $13.49 | 187525 |
| 2022-10-24 | 12.71 | $13.18 | 182600 |
| 2022-10-21 | 12.67 | $12.98 | 203600 |
| 2022-10-20 | 12.63 | $12.75 | 412746 |
| 2022-10-19 | 12.63 | $12.60 | 261125 |
| 2022-10-18 | 12.64 | $12.67 | 174226 |
| 2022-10-17 | 12.65 | $12.48 | 177700 |
| 2022-10-14 | 12.69 | $12.20 | 215734 |
| 2022-10-13 | 12.76 | $12.52 | 244036 |
| 2022-10-12 | 12.81 | $12.35 | 171000 |
| 2022-10-11 | 12.89 | $12.42 | 230800 |
| 2022-10-10 | 12.96 | $12.59 | 170200 |
| 2022-10-07 | 13.04 | $12.77 | 283743 |
| 2022-10-06 | 13.10 | $13.16 | 168100 |
| 2022-10-05 | 13.13 | $13.20 | 218300 |
| 2022-10-04 | 13.17 | $13.32 | 338948 |
| 2022-10-03 | 13.20 | $12.75 | 257603 |
| 2022-09-30 | 13.29 | $12.50 | 340011 |
| 2022-09-29 | 13.42 | $12.63 | 619948 |
| 2022-09-28 | 13.54 | $12.62 | 352515 |
| 2022-09-27 | 13.67 | $12.40 | 285300 |
| 2022-09-26 | 13.84 | $12.45 | 418319 |
| 2022-09-23 | 14.01 | $12.68 | 818714 |
| 2022-09-22 | 14.18 | $13.35 | 265146 |
| 2022-09-21 | 14.29 | $13.60 | 226403 |
| 2022-09-20 | 14.38 | $13.89 | 349045 |
| 2022-09-19 | 14.45 | $14.08 | 187900 |
| 2022-09-16 | 14.51 | $13.93 | 190131 |
| 2022-09-15 | 14.60 | $14.14 | 211200 |
| 2022-09-14 | 14.67 | $14.25 | 128300 |
| 2022-09-13 | 14.74 | $14.27 | 240649 |
| 2022-09-12 | 14.82 | $14.89 | 165600 |
| 2022-09-09 | 14.84 | $14.71 | 159000 |
| 2022-09-08 | 14.88 | $14.52 | 191100 |
| 2022-09-07 | 14.94 | $14.47 | 342311 |
| 2022-09-06 | 15.01 | $14.47 | 155521 |
| 2022-09-02 | 15.09 | $14.55 | 138900 |
| 2022-09-01 | 15.17 | $14.64 | 197544 |
| 2022-08-31 | 15.24 | $14.57 | 170600 |
| 2022-08-30 | 15.33 | $14.71 | 229000 |
| 2022-08-29 | 15.40 | $14.71 | 168300 |
| 2022-08-26 | 15.48 | $14.92 | 183311 |
| 2022-08-25 | 15.54 | $15.32 | 266441 |
| 2022-08-24 | 15.56 | $15.29 | 145500 |
| 2022-08-23 | 15.58 | $15.18 | 133800 |
| 2022-08-22 | 15.60 | $15.27 | 168861 |
| 2022-08-19 | 15.61 | $15.67 | 370900 |
| 2022-08-18 | 15.58 | $15.94 | 222200 |
| 2022-08-17 | 15.52 | $15.75 | 153500 |
| 2022-08-16 | 15.47 | $15.84 | 180300 |
| 2022-08-15 | 15.40 | $15.90 | 227223 |
| 2022-08-12 | 15.31 | $15.53 | 335646 |
| 2022-08-11 | 15.26 | $15.57 | 256930 |
| 2022-08-10 | 15.19 | $15.67 | 265000 |
| 2022-08-09 | 15.09 | $15.31 | 222700 |
| 2022-08-08 | 15.03 | $15.62 | 223800 |
| 2022-08-05 | 14.92 | $15.59 | 238343 |
| 2022-08-04 | 14.82 | $15.62 | 177200 |
| 2022-08-03 | 14.70 | $15.62 | 211605 |
| 2022-08-02 | 14.57 | $15.40 | 192620 |
| 2022-08-01 | 14.45 | $15.35 | 310000 |
| 2022-07-29 | 14.33 | $15.34 | 200608 |
| 2022-07-28 | 14.20 | $15.05 | 186200 |
| 2022-07-27 | 14.09 | $14.69 | 301200 |
| 2022-07-26 | 14.00 | $14.19 | 212200 |
| 2022-07-25 | 13.96 | $14.47 | 213229 |
| 2022-07-22 | 13.89 | $14.47 | 250504 |
| 2022-07-21 | 13.82 | $14.52 | 209600 |
| 2022-07-20 | 13.73 | $14.40 | 1.1M |
| 2022-07-19 | 13.65 | $14.15 | 400044 |
| 2022-07-18 | 13.59 | $13.72 | 183500 |
| 2022-07-15 | 13.56 | $13.76 | 258837 |
| 2022-07-14 | 13.53 | $13.42 | 269426 |
| 2022-07-13 | 13.52 | $13.54 | 215526 |
| 2022-07-12 | 13.51 | $13.49 | 180100 |
| 2022-07-11 | 13.50 | $13.81 | 303900 |
| 2022-07-08 | 13.46 | $13.92 | 228800 |
| 2022-07-07 | 13.42 | $14.01 | 428500 |
| 2022-07-06 | 13.38 | $13.58 | 166615 |
| 2022-07-05 | 13.38 | $13.54 | 223700 |
| 2022-07-01 | 13.39 | $13.45 | 254647 |
| 2022-06-30 | 13.42 | $13.11 | 251800 |
| 2022-06-29 | 13.49 | $13.27 | 268000 |
| 2022-06-28 | 13.55 | $13.43 | 205400 |
| 2022-06-27 | 13.60 | $13.65 | 196628 |
| 2022-06-24 | 13.64 | $13.63 | 286135 |
| 2022-06-23 | 13.68 | $13.26 | 197425 |
| 2022-06-22 | 13.75 | $13.13 | 302243 |
| 2022-06-21 | 13.85 | $13.12 | 378700 |
| 2022-06-17 | 13.95 | $12.72 | 593800 |
| 2022-06-16 | 14.09 | $12.60 | 479700 |
| 2022-06-15 | 14.24 | $13.24 | 353900 |
| 2022-06-14 | 14.35 | $13.05 | 474741 |
| 2022-06-13 | 14.47 | $13.39 | 376220 |
| 2022-06-10 | 14.57 | $14.12 | 194000 |
| 2022-06-09 | 14.59 | $14.67 | 171931 |
| 2022-06-08 | 14.56 | $14.96 | 205413 |
| 2022-06-07 | 14.50 | $15.02 | 223382 |
| 2022-06-06 | 14.43 | $14.77 | 129602 |
| 2022-06-03 | 14.38 | $14.72 | 153300 |
| 2022-06-02 | 14.34 | $14.99 | 231937 |
| 2022-06-01 | 14.28 | $14.78 | 204600 |
| 2022-05-31 | 14.25 | $14.88 | 237300 |
| 2022-05-27 | 14.20 | $14.97 | 227828 |
| 2022-05-26 | 14.15 | $14.42 | 260338 |
| 2022-05-25 | 14.16 | $14.02 | 372434 |
| 2022-05-24 | 14.21 | $13.88 | 225533 |
| 2022-05-23 | 14.29 | $14.00 | 304314 |
| 2022-05-20 | 14.36 | $13.78 | 489600 |
| 2022-05-19 | 14.47 | $13.75 | 331601 |
| 2022-05-18 | 14.59 | $13.89 | 391204 |
| 2022-05-17 | 14.71 | $14.37 | 245700 |
| 2022-05-16 | 14.80 | $13.99 | 299545 |
| 2022-05-13 | 14.93 | $14.05 | 373500 |
| 2022-05-12 | 15.07 | $13.61 | 546900 |
| 2022-05-11 | 15.27 | $13.88 | 328071 |
| 2022-05-10 | 15.45 | $14.20 | 669341 |
| 2022-05-09 | 15.62 | $14.36 | 537700 |
| 2022-05-06 | 15.78 | $15.15 | 303920 |
| 2022-05-05 | 15.87 | $15.35 | 308023 |
| 2022-05-04 | 15.96 | $15.90 | 270818 |
| 2022-05-03 | 15.99 | $15.45 | 204809 |
| 2022-05-02 | 16.08 | $15.33 | 360518 |
| 2022-04-29 | 16.19 | $15.33 | 309602 |
| 2022-04-28 | 16.31 | $15.89 | 224210 |
| 2022-04-27 | 16.39 | $15.49 | 278449 |
| 2022-04-26 | 16.52 | $15.57 | 332552 |
| 2022-04-25 | 16.64 | $16.09 | 250546 |
| 2022-04-22 | 16.72 | $16.01 | 375434 |
| 2022-04-21 | 16.82 | $16.52 | 233900 |
| 2022-04-20 | 16.87 | $16.79 | 310747 |
| 2022-04-19 | 16.90 | $16.76 | 228934 |
| 2022-04-18 | 16.93 | $16.41 | 206743 |
| 2022-04-14 | 17.00 | $16.41 | 126300 |
| 2022-04-13 | 17.07 | $16.63 | 170501 |
| 2022-04-12 | 17.11 | $16.44 | 149300 |
| 2022-04-11 | 17.17 | $16.69 | 208200 |
| 2022-04-08 | 17.21 | $16.86 | 137500 |
| 2022-04-07 | 17.22 | $16.93 | 236836 |
| 2022-04-06 | 17.22 | $16.85 | 220864 |
| 2022-04-05 | 17.22 | $17.17 | 194300 |
| 2022-04-04 | 17.19 | $17.62 | 248010 |
| 2022-04-01 | 17.11 | $17.53 | 178846 |
| 2022-03-31 | 17.03 | $17.53 | 183719 |
| 2022-03-30 | 16.94 | $17.60 | 177443 |
| 2022-03-29 | 16.85 | $17.70 | 181901 |
| 2022-03-28 | 16.75 | $17.36 | 123522 |
| 2022-03-25 | 16.67 | $17.23 | 219420 |
| 2022-03-24 | 16.60 | $17.29 | 198700 |
| 2022-03-23 | 16.53 | $17.15 | 251442 |
| 2022-03-22 | 16.46 | $17.27 | 398304 |
| 2022-03-21 | 16.37 | $17.05 | 303706 |
| 2022-03-18 | 16.31 | $17.03 | 358300 |
| 2022-03-17 | 16.25 | $16.82 | 243914 |
| 2022-03-16 | 16.21 | $16.35 | 232800 |
| 2022-03-15 | 16.22 | $15.74 | 246933 |
| 2022-03-14 | 16.29 | $15.44 | 240600 |
| 2022-03-11 | 16.40 | $15.80 | 191548 |
| 2022-03-10 | 16.48 | $16.14 | 240700 |
| 2022-03-09 | 16.55 | $16.19 | 188800 |
| 2022-03-08 | 16.61 | $15.77 | 301700 |
| 2022-03-07 | 16.73 | $15.82 | 374403 |
| 2022-03-04 | 16.85 | $16.68 | 151500 |
| 2022-03-03 | 16.89 | $16.91 | 204438 |
| 2022-03-02 | 16.92 | $17.04 | 202400 |
| 2022-03-01 | 16.93 | $16.60 | 256819 |
| 2022-02-28 | 17.00 | $16.80 | 291000 |
| 2022-02-25 | 17.04 | $16.80 | 223025 |
| 2022-02-24 | 17.09 | $16.29 | 364321 |
| 2022-02-23 | 17.18 | $16.05 | 336600 |
| 2022-02-22 | 17.30 | $16.44 | 453124 |
| 2022-02-18 | 17.39 | $16.80 | 345000 |
| 2022-02-17 | 17.44 | $17.04 | 225000 |
| 2022-02-16 | 17.48 | $17.33 | 305116 |
| 2022-02-15 | 17.49 | $17.12 | 239206 |
| 2022-02-14 | 17.52 | $16.80 | 450000 |
| 2022-02-11 | 17.60 | $17.41 | 191800 |
| 2022-02-10 | 17.62 | $17.98 | 258915 |
| 2022-02-09 | 17.59 | $18.33 | 215936 |
| 2022-02-08 | 17.53 | $17.82 | 221712 |
| 2022-02-07 | 17.53 | $17.60 | 204700 |
| 2022-02-04 | 17.55 | $17.73 | 175848 |
| 2022-02-03 | 17.56 | $17.49 | 238931 |
| 2022-02-02 | 17.60 | $17.94 | 169600 |
| 2022-02-01 | 17.61 | $17.88 | 225706 |
| 2022-01-31 | 17.62 | $17.60 | 207001 |
| 2022-01-28 | 17.67 | $17.12 | 252800 |
| 2022-01-27 | 17.78 | $16.66 | 295501 |
| 2022-01-26 | 17.95 | $16.79 | 286423 |
| 2022-01-25 | 18.11 | $16.68 | 336500 |
| 2022-01-24 | 18.30 | $16.74 | 1.1M |
| 2022-01-21 | 18.50 | $17.09 | 444122 |
| 2022-01-20 | 18.67 | $17.81 | 208142 |
| 2022-01-19 | 18.78 | $18.07 | 247151 |
| 2022-01-18 | 18.87 | $18.24 | 303000 |
| 2022-01-14 | 18.94 | $18.66 | 288900 |
| 2022-01-13 | 18.98 | $18.68 | 210300 |
| 2022-01-12 | 19.01 | $18.91 | 173923 |
| 2022-01-11 | 19.02 | $18.81 | 176800 |
| 2022-01-10 | 19.04 | $18.55 | 462700 |
| 2022-01-07 | 19.09 | $18.72 | 172334 |
| 2022-01-06 | 19.12 | $18.79 | 243308 |
| 2022-01-05 | 19.15 | $18.82 | 284200 |
| 2022-01-04 | 19.17 | $19.24 | 317200 |
| 2022-01-03 | 19.16 | $19.24 | 278644 |
| 2021-12-31 | 19.14 | $19.29 | 105334 |
| 2021-12-30 | 19.11 | $19.40 | 122641 |
| 2021-12-29 | 19.07 | $19.47 | 149100 |
| 2021-12-28 | 19.02 | $19.42 | 152147 |
| 2021-12-27 | 18.97 | $19.38 | 124500 |
| 2021-12-23 | 18.92 | $19.30 | 128247 |
| 2021-12-22 | 18.88 | $19.28 | 258800 |
| 2021-12-21 | 18.84 | $18.98 | 152100 |
| 2021-12-20 | 18.83 | $18.45 | 330627 |
| 2021-12-17 | 18.88 | $18.70 | 152720 |
| 2021-12-16 | 18.90 | $18.83 | 150510 |
| 2021-12-15 | 18.92 | $18.88 | 281400 |
| 2021-12-14 | 18.93 | $18.71 | 168124 |
| 2021-12-13 | 18.96 | $18.98 | 169643 |
| 2021-12-10 | 18.96 | $19.09 | 202300 |
| 2021-12-09 | 18.96 | $19.13 | 149900 |
| 2021-12-08 | 18.95 | $19.24 | 178004 |
| 2021-12-07 | 18.93 | $19.01 | 213600 |
| 2021-12-06 | 18.94 | $18.65 | 140000 |
| 2021-12-03 | 18.99 | $18.48 | 195025 |
| 2021-12-02 | 19.05 | $18.54 | 255106 |
| 2021-12-01 | 19.12 | $18.57 | 179400 |
| 2021-11-30 | 19.18 | $18.83 | 207700 |
| 2021-11-29 | 19.22 | $19.05 | 134544 |
| 2021-11-26 | 19.24 | $18.87 | 174704 |
| 2021-11-24 | 19.27 | $19.27 | 140300 |
| 2021-11-23 | 19.26 | $19.25 | 252500 |
| 2021-11-22 | 19.26 | $19.23 | 161913 |
| 2021-11-19 | 19.25 | $19.36 | 321400 |
| 2021-11-18 | 19.23 | $19.28 | 148800 |
| 2021-11-17 | 19.21 | $19.20 | 239829 |
| 2021-11-16 | 19.20 | $19.23 | 297126 |
| 2021-11-15 | 19.18 | $19.23 | 153500 |
| 2021-11-12 | 19.16 | $19.25 | 169400 |
| 2021-11-11 | 19.13 | $19.22 | 145900 |
| 2021-11-10 | 19.09 | $19.21 | 201469 |
| 2021-11-09 | 19.06 | $19.55 | 145426 |
| 2021-11-08 | 18.98 | $19.55 | 175600 |
| 2021-11-05 | 18.89 | $19.40 | 160400 |
| 2021-11-04 | 18.81 | $19.26 | 147800 |
| 2021-11-03 | 18.74 | $19.20 | 248514 |
| 2021-11-02 | 18.67 | $19.14 | 157118 |
| 2021-11-01 | 18.60 | $19.00 | 203700 |
| 2021-10-29 | 18.54 | $18.98 | 154847 |
| 2021-10-28 | 18.47 | $18.89 | 179648 |
| 2021-10-27 | 18.40 | $18.74 | 147600 |
| 2021-10-26 | 18.34 | $18.80 | 182218 |
| 2021-10-25 | 18.28 | $18.71 | 154300 |
| 2021-10-22 | 18.22 | $18.65 | 110700 |
| 2021-10-21 | 18.16 | $18.62 | 147545 |
| 2021-10-20 | 18.11 | $18.65 | 326800 |
| 2021-10-19 | 18.05 | $18.51 | 218318 |
| 2021-10-18 | 18.00 | $18.39 | 166600 |
| 2021-10-15 | 17.96 | $18.27 | 110746 |
| 2021-10-14 | 17.93 | $18.10 | 203600 |
| 2021-10-13 | 17.92 | $17.86 | 191200 |
| 2021-10-12 | 17.94 | $17.89 | 148100 |
| 2021-10-11 | 17.95 | $17.90 | 134842 |
| 2021-10-08 | 17.97 | $18.00 | 146700 |
| 2021-10-07 | 17.98 | $18.07 | 171000 |
| 2021-10-06 | 17.99 | $17.97 | 282500 |
| 2021-10-05 | 18.01 | $17.73 | 240700 |
| 2021-10-04 | 18.06 | $17.51 | 301700 |
| 2021-10-01 | 18.14 | $17.79 | 200241 |
| 2021-09-30 | 18.20 | $17.72 | 149942 |
| 2021-09-29 | 18.27 | $17.86 | 151432 |
| 2021-09-28 | 18.33 | $17.85 | 265538 |
| 2021-09-27 | 18.39 | $18.22 | 120633 |
| 2021-09-24 | 18.42 | $18.30 | 153400 |
| 2021-09-23 | 18.45 | $18.31 | 195832 |
| 2021-09-22 | 18.48 | $18.15 | 229832 |
| 2021-09-21 | 18.53 | $18.06 | 169253 |
| 2021-09-20 | 18.58 | $17.99 | 480200 |
| 2021-09-17 | 18.65 | $18.36 | 206000 |
| 2021-09-16 | 18.68 | $18.51 | 137921 |
| 2021-09-15 | 18.70 | $18.49 | 189000 |
| 2021-09-14 | 18.72 | $18.41 | 272030 |
| 2021-09-13 | 18.75 | $18.53 | 161226 |
| 2021-09-10 | 18.77 | $18.65 | 162009 |
| 2021-09-09 | 18.77 | $18.77 | 192500 |
| 2021-09-08 | 18.76 | $18.80 | 183110 |
| 2021-09-07 | 18.76 | $18.85 | 210300 |
| 2021-09-03 | 18.74 | $18.90 | 137200 |
| 2021-09-02 | 18.72 | $18.87 | 180300 |
| 2021-09-01 | 18.70 | $18.83 | 185100 |
| 2021-08-31 | 18.68 | $18.85 | 158900 |
| 2021-08-30 | 18.66 | $18.83 | 265100 |
| 2021-08-27 | 18.63 | $18.80 | 145300 |
| 2021-08-26 | 18.61 | $18.68 | 143500 |
| 2021-08-25 | 18.60 | $18.91 | 218000 |
| 2021-08-24 | 18.56 | $18.76 | 208603 |
| 2021-08-23 | 18.53 | $18.74 | 181350 |
| 2021-08-20 | 18.51 | $18.51 | 338200 |
| 2021-08-19 | 18.50 | $18.25 | 171000 |
| 2021-08-18 | 18.52 | $18.36 | 158344 |
| 2021-08-17 | 18.53 | $18.47 | 198641 |
| 2021-08-16 | 18.52 | $18.60 | 214500 |
| 2021-08-13 | 18.50 | $18.70 | 140000 |
| 2021-08-12 | 18.47 | $18.70 | 279800 |
| 2021-08-11 | 18.43 | $18.76 | 237822 |
| 2021-08-10 | 18.39 | $18.65 | 216700 |
| 2021-08-09 | 18.36 | $18.65 | 218700 |
| 2021-08-06 | 18.32 | $18.52 | 162600 |
| 2021-08-05 | 18.29 | $18.46 | 115200 |
| 2021-08-04 | 18.27 | $18.38 | 160629 |
| 2021-08-03 | 18.26 | $18.39 | 173525 |
| 2021-08-02 | 18.25 | $18.38 | 119705 |
| 2021-07-30 | 18.23 | $18.34 | 111122 |
| 2021-07-29 | 18.22 | $18.41 | 133700 |
| 2021-07-28 | 18.20 | $18.29 | 97500 |
| 2021-07-27 | 18.19 | $18.23 | 142300 |
| 2021-07-26 | 18.19 | $18.26 | 137010 |
| 2021-07-23 | 18.18 | $18.27 | 176113 |
| 2021-07-22 | 18.17 | $18.15 | 211302 |
| 2021-07-21 | 18.18 | $18.20 | 175331 |
| 2021-07-20 | 18.17 | $18.05 | 375438 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
20.55
2026-07-17
Close Price
$20.20
Vol: 197735
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
12.29
Average
16.56
Maximum
20.75
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 20.55 | $20.20 | 197735 |
| 2026-07-16 | 20.61 | $20.47 | 186056 |
| 2026-07-15 | 20.62 | $20.67 | 200114 |
| 2026-07-14 | 20.60 | $20.46 | 151600 |
| 2026-07-13 | 20.61 | $20.55 | 136900 |
| 2026-07-10 | 20.60 | $20.80 | 144800 |
| 2026-07-09 | 20.54 | $20.59 | 228052 |
| 2026-07-08 | 20.51 | $20.39 | 135293 |
| 2026-07-07 | 20.52 | $20.53 | 181300 |
| 2026-07-06 | 20.50 | $20.70 | 145500 |
| 2026-07-02 | 20.44 | $20.52 | 173737 |
| 2026-07-01 | 20.41 | $20.63 | 178507 |
| 2026-06-30 | 20.35 | $20.56 | 160700 |
| 2026-06-29 | 20.30 | $20.29 | 161836 |
| 2026-06-26 | 20.29 | $20.04 | 189619 |
| 2026-06-25 | 20.33 | $20.22 | 158800 |
| 2026-06-24 | 20.35 | $20.16 | 228000 |
| 2026-06-23 | 20.37 | $20.28 | 283747 |
| 2026-06-22 | 20.37 | $20.41 | 340600 |
| 2026-06-18 | 20.35 | $20.52 | 283100 |
| 2026-06-17 | 20.30 | $20.09 | 169500 |
| 2026-06-16 | 20.32 | $20.45 | 226800 |
| 2026-06-15 | 20.28 | $20.43 | 237727 |
| 2026-06-12 | 20.23 | $20.10 | 181700 |
| 2026-06-11 | 20.25 | $19.97 | 361726 |
| 2026-06-10 | 20.29 | $19.52 | 266939 |
| 2026-06-09 | 20.44 | $19.80 | 214100 |
| 2026-06-08 | 20.54 | $19.89 | 244500 |
| 2026-06-05 | 20.65 | $19.97 | 245837 |
| 2026-06-04 | 20.75 | $20.65 | 164800 |
| 2026-06-03 | 20.72 | $20.51 | 214642 |
| 2026-06-02 | 20.72 | $20.71 | 164642 |
| 2026-06-01 | 20.66 | $20.67 | 243510 |
| 2026-05-29 | 20.61 | $20.67 | 194500 |
| 2026-05-28 | 20.55 | $20.57 | 206337 |
| 2026-05-27 | 20.49 | $20.52 | 193229 |
| 2026-05-26 | 20.43 | $20.42 | 269343 |
| 2026-05-22 | 20.38 | $20.33 | 213548 |
| 2026-05-21 | 20.34 | $20.20 | 392928 |
| 2026-05-20 | 20.32 | $20.09 | 211903 |
| 2026-05-19 | 20.32 | $19.74 | 214600 |
| 2026-05-18 | 20.38 | $19.95 | 253034 |
| 2026-05-15 | 20.41 | $20.16 | 190200 |
| 2026-05-14 | 20.40 | $20.47 | 197118 |
| 2026-05-13 | 20.32 | $20.45 | 189313 |
| 2026-05-12 | 20.22 | $20.31 | 183700 |
| 2026-05-11 | 20.13 | $20.34 | 188156 |
| 2026-05-08 | 20.02 | $20.30 | 181800 |
| 2026-05-07 | 19.90 | $20.07 | 212416 |
| 2026-05-06 | 19.80 | $20.15 | 191300 |
| 2026-05-05 | 19.67 | $19.81 | 273300 |
| 2026-05-04 | 19.58 | $19.59 | 229900 |
| 2026-05-01 | 19.52 | $19.68 | 215500 |
| 2026-04-30 | 19.44 | $19.57 | 126115 |
| 2026-04-29 | 19.36 | $19.34 | 186900 |
| 2026-04-28 | 19.31 | $19.38 | 212700 |
| 2026-04-27 | 19.25 | $19.52 | 159744 |
| 2026-04-24 | 19.14 | $19.43 | 142400 |
| 2026-04-23 | 19.03 | $19.26 | 195720 |
| 2026-04-22 | 18.94 | $19.33 | 345319 |
| 2026-04-21 | 18.81 | $19.16 | 395209 |
| 2026-04-20 | 18.70 | $19.37 | 306522 |
| 2026-04-17 | 18.53 | $19.32 | 255700 |
| 2026-04-16 | 18.34 | $19.06 | 210243 |
| 2026-04-15 | 18.17 | $19.06 | 246632 |
| 2026-04-14 | 17.97 | $18.85 | 262730 |
| 2026-04-13 | 17.79 | $18.69 | 271700 |
| 2026-04-10 | 17.61 | $18.48 | 235700 |
| 2026-04-09 | 17.45 | $18.43 | 402800 |
| 2026-04-08 | 17.27 | $18.09 | 272039 |
| 2026-04-07 | 17.14 | $17.58 | 261600 |
| 2026-04-06 | 17.10 | $17.56 | 280128 |
| 2026-04-02 | 17.06 | $17.43 | 262502 |
| 2026-04-01 | 17.04 | $17.39 | 409043 |
| 2026-03-31 | 17.03 | $17.12 | 447342 |
| 2026-03-30 | 17.08 | $16.50 | 373056 |
| 2026-03-27 | 17.27 | $16.68 | 398131 |
| 2026-03-26 | 17.46 | $17.18 | 285100 |
| 2026-03-25 | 17.57 | $17.59 | 269427 |
| 2026-03-24 | 17.62 | $17.54 | 259214 |
| 2026-03-23 | 17.69 | $17.55 | 432600 |
| 2026-03-20 | 17.77 | $17.37 | 557700 |
| 2026-03-19 | 17.90 | $17.68 | 459451 |
| 2026-03-18 | 18.00 | $17.79 | 339100 |
| 2026-03-17 | 18.09 | $18.02 | 274711 |
| 2026-03-16 | 18.14 | $17.93 | 367747 |
| 2026-03-13 | 18.23 | $17.76 | 328940 |
| 2026-03-12 | 18.37 | $17.97 | 277409 |
| 2026-03-11 | 18.48 | $18.39 | 235100 |
| 2026-03-10 | 18.53 | $18.20 | 310736 |
| 2026-03-09 | 18.63 | $18.19 | 388400 |
| 2026-03-06 | 18.75 | $18.34 | 324500 |
| 2026-03-05 | 18.85 | $18.64 | 303100 |
| 2026-03-04 | 18.91 | $18.82 | 253300 |
| 2026-03-03 | 18.94 | $18.74 | 275642 |
| 2026-03-02 | 19.00 | $18.97 | 262042 |
| 2026-02-27 | 19.01 | $19.01 | 169313 |
| 2026-02-26 | 19.02 | $19.14 | 129200 |
| 2026-02-25 | 19.00 | $19.23 | 198433 |
| 2026-02-24 | 18.97 | $19.03 | 234200 |
| 2026-02-23 | 18.97 | $18.85 | 405615 |
| 2026-02-20 | 19.00 | $19.07 | 278600 |
| 2026-02-19 | 19.00 | $18.89 | 195531 |
| 2026-02-18 | 19.04 | $18.96 | 231000 |
| 2026-02-17 | 19.07 | $18.85 | 295444 |
| 2026-02-13 | 19.12 | $18.81 | 211528 |
| 2026-02-12 | 19.20 | $18.97 | 281107 |
| 2026-02-11 | 19.25 | $19.31 | 166438 |
| 2026-02-10 | 19.24 | $19.30 | 220023 |
| 2026-02-09 | 19.23 | $19.31 | 205767 |
| 2026-02-06 | 19.22 | $19.16 | 207200 |
| 2026-02-05 | 19.24 | $18.76 | 247700 |
| 2026-02-04 | 19.34 | $19.12 | 299740 |
| 2026-02-03 | 19.39 | $19.28 | 333700 |
| 2026-02-02 | 19.41 | $19.36 | 226800 |
| 2026-01-30 | 19.42 | $19.31 | 173714 |
| 2026-01-29 | 19.43 | $19.38 | 325339 |
| 2026-01-28 | 19.44 | $19.44 | 320023 |
| 2026-01-27 | 19.43 | $19.41 | 273300 |
| 2026-01-26 | 19.43 | $19.37 | 180342 |
| 2026-01-23 | 19.43 | $19.35 | 294600 |
| 2026-01-22 | 19.44 | $19.33 | 234703 |
| 2026-01-21 | 19.46 | $19.25 | 268716 |
| 2026-01-20 | 19.49 | $19.01 | 307824 |
| 2026-01-16 | 19.58 | $19.46 | 168449 |
| 2026-01-15 | 19.58 | $19.46 | 244934 |
| 2026-01-14 | 19.59 | $19.43 | 418500 |
| 2026-01-13 | 19.60 | $19.72 | 233500 |
| 2026-01-12 | 19.56 | $19.73 | 238681 |
| 2026-01-09 | 19.50 | $19.69 | 456667 |
| 2026-01-08 | 19.44 | $19.49 | 219000 |
| 2026-01-07 | 19.41 | $19.47 | 226200 |
| 2026-01-06 | 19.39 | $19.46 | 270100 |
| 2026-01-05 | 19.35 | $19.22 | 325300 |
| 2026-01-02 | 19.37 | $19.16 | 306000 |
| 2025-12-31 | 19.40 | $19.20 | 178747 |
| 2025-12-30 | 19.42 | $19.41 | 144922 |
| 2025-12-29 | 19.40 | $19.50 | 196600 |
| 2025-12-26 | 19.36 | $19.68 | 156421 |
| 2025-12-24 | 19.27 | $19.60 | 161400 |
| 2025-12-23 | 19.18 | $19.49 | 184520 |
| 2025-12-22 | 19.11 | $19.39 | 285547 |
| 2025-12-19 | 19.04 | $19.22 | 427900 |
| 2025-12-18 | 18.99 | $18.91 | 271653 |
| 2025-12-17 | 19.01 | $18.70 | 270629 |
| 2025-12-16 | 19.07 | $18.89 | 209132 |
| 2025-12-15 | 19.10 | $18.88 | 224814 |
| 2025-12-12 | 19.13 | $19.03 | 262107 |
| 2025-12-11 | 19.14 | $19.29 | 194300 |
| 2025-12-10 | 19.09 | $19.33 | 235600 |
| 2025-12-09 | 19.03 | $19.30 | 274600 |
| 2025-12-08 | 18.97 | $19.30 | 213300 |
| 2025-12-05 | 18.89 | $19.35 | 280247 |
| 2025-12-04 | 18.79 | $19.22 | 303229 |
| 2025-12-03 | 18.70 | $19.12 | 345228 |
| 2025-12-02 | 18.62 | $18.97 | 195400 |
| 2025-12-01 | 18.56 | $18.93 | 209200 |
| 2025-11-28 | 18.50 | $19.00 | 92100 |
| 2025-11-26 | 18.41 | $18.73 | 243100 |
| 2025-11-25 | 18.37 | $18.61 | 199900 |
| 2025-11-24 | 18.34 | $18.38 | 489700 |
| 2025-11-21 | 18.37 | $18.05 | 412941 |
| 2025-11-20 | 18.47 | $17.91 | 463008 |
| 2025-11-19 | 18.61 | $18.23 | 329239 |
| 2025-11-18 | 18.71 | $18.26 | 335916 |
| 2025-11-17 | 18.83 | $18.30 | 300719 |
| 2025-11-14 | 18.95 | $18.57 | 286800 |
| 2025-11-13 | 19.04 | $18.79 | 273800 |
| 2025-11-12 | 19.10 | $19.21 | 184114 |
| 2025-11-11 | 19.07 | $19.22 | 146700 |
| 2025-11-10 | 19.04 | $19.06 | 178641 |
| 2025-11-07 | 19.04 | $18.75 | 186504 |
| 2025-11-06 | 19.11 | $18.81 | 180903 |
| 2025-11-05 | 19.17 | $19.04 | 293136 |
| 2025-11-04 | 19.19 | $19.04 | 240106 |
| 2025-11-03 | 19.22 | $19.27 | 149200 |
| 2025-10-31 | 19.20 | $19.30 | 179145 |
| 2025-10-30 | 19.18 | $19.15 | 193200 |
| 2025-10-29 | 19.18 | $19.29 | 341528 |
| 2025-10-28 | 19.15 | $19.34 | 195200 |
| 2025-10-27 | 19.10 | $19.27 | 231701 |
| 2025-10-24 | 19.07 | $19.07 | 199500 |
| 2025-10-23 | 19.07 | $18.92 | 232515 |
| 2025-10-22 | 19.10 | $18.87 | 222343 |
| 2025-10-21 | 19.14 | $19.05 | 294909 |
| 2025-10-20 | 19.16 | $19.10 | 211100 |
| 2025-10-17 | 19.17 | $18.91 | 268530 |
| 2025-10-16 | 19.21 | $18.96 | 304700 |
| 2025-10-15 | 19.26 | $19.10 | 278100 |
| 2025-10-14 | 19.28 | $19.06 | 220000 |
| 2025-10-13 | 19.32 | $19.04 | 231700 |
| 2025-10-10 | 19.36 | $18.85 | 308302 |
| 2025-10-09 | 19.45 | $19.38 | 197800 |
| 2025-10-08 | 19.44 | $19.43 | 165441 |
| 2025-10-07 | 19.41 | $19.31 | 188339 |
| 2025-10-06 | 19.41 | $19.34 | 192900 |
| 2025-10-03 | 19.40 | $19.28 | 266445 |
| 2025-10-02 | 19.40 | $19.38 | 152440 |
| 2025-10-01 | 19.37 | $19.35 | 299200 |
| 2025-09-30 | 19.35 | $19.29 | 199883 |
| 2025-09-29 | 19.33 | $19.21 | 193645 |
| 2025-09-26 | 19.33 | $19.15 | 172200 |
| 2025-09-25 | 19.34 | $19.15 | 250000 |
| 2025-09-24 | 19.35 | $19.27 | 187900 |
| 2025-09-23 | 19.33 | $19.44 | 257531 |
| 2025-09-22 | 19.27 | $19.56 | 393201 |
| 2025-09-19 | 19.17 | $19.42 | 225100 |
| 2025-09-18 | 19.09 | $19.21 | 196500 |
| 2025-09-17 | 19.04 | $19.11 | 164300 |
| 2025-09-16 | 19.00 | $19.11 | 168304 |
| 2025-09-15 | 18.95 | $19.11 | 218649 |
| 2025-09-12 | 18.89 | $19.15 | 214118 |
| 2025-09-11 | 18.81 | $19.06 | 176900 |
| 2025-09-10 | 18.73 | $18.89 | 159404 |
| 2025-09-09 | 18.68 | $18.79 | 205800 |
| 2025-09-08 | 18.65 | $18.76 | 170223 |
| 2025-09-05 | 18.61 | $18.61 | 187400 |
| 2025-09-04 | 18.59 | $18.72 | 144500 |
| 2025-09-03 | 18.55 | $18.55 | 182800 |
| 2025-09-02 | 18.54 | $18.45 | 165227 |
| 2025-08-29 | 18.55 | $18.62 | 132336 |
| 2025-08-28 | 18.52 | $18.66 | 196648 |
| 2025-08-27 | 18.48 | $18.59 | 224500 |
| 2025-08-26 | 18.45 | $18.51 | 132100 |
| 2025-08-25 | 18.43 | $18.45 | 171505 |
| 2025-08-22 | 18.41 | $18.38 | 138830 |
| 2025-08-21 | 18.41 | $18.20 | 139535 |
| 2025-08-20 | 18.45 | $18.25 | 345800 |
| 2025-08-19 | 18.48 | $18.39 | 325133 |
| 2025-08-18 | 18.49 | $18.52 | 274834 |
| 2025-08-15 | 18.46 | $18.41 | 182700 |
| 2025-08-14 | 18.46 | $18.49 | 184400 |
| 2025-08-13 | 18.44 | $18.59 | 230101 |
| 2025-08-12 | 18.39 | $18.49 | 178039 |
| 2025-08-11 | 18.36 | $18.34 | 140800 |
| 2025-08-08 | 18.36 | $18.31 | 155246 |
| 2025-08-07 | 18.35 | $18.25 | 270520 |
| 2025-08-06 | 18.36 | $18.23 | 144600 |
| 2025-08-05 | 18.38 | $18.11 | 154900 |
| 2025-08-04 | 18.42 | $18.18 | 179300 |
| 2025-08-01 | 18.45 | $18.02 | 281800 |
| 2025-07-31 | 18.52 | $18.34 | 207215 |
| 2025-07-30 | 18.53 | $18.35 | 313644 |
| 2025-07-29 | 18.55 | $18.35 | 314840 |
| 2025-07-28 | 18.56 | $18.55 | 211900 |
| 2025-07-25 | 18.53 | $18.55 | 129350 |
| 2025-07-24 | 18.49 | $18.47 | 119200 |
| 2025-07-23 | 18.47 | $18.40 | 209100 |
| 2025-07-22 | 18.45 | $18.36 | 189206 |
| 2025-07-21 | 18.44 | $18.39 | 351643 |
| 2025-07-18 | 18.41 | $18.34 | 192131 |
| 2025-07-17 | 18.39 | $18.27 | 158239 |
| 2025-07-16 | 18.38 | $18.20 | 116633 |
| 2025-07-15 | 18.39 | $18.19 | 134649 |
| 2025-07-14 | 18.39 | $18.19 | 142017 |
| 2025-07-11 | 18.39 | $18.28 | 181413 |
| 2025-07-10 | 18.37 | $18.34 | 176602 |
| 2025-07-09 | 18.34 | $18.29 | 240700 |
| 2025-07-08 | 18.30 | $18.22 | 170000 |
| 2025-07-07 | 18.28 | $18.25 | 201800 |
| 2025-07-03 | 18.24 | $18.44 | 127100 |
| 2025-07-02 | 18.15 | $18.23 | 170279 |
| 2025-07-01 | 18.09 | $18.31 | 164438 |
| 2025-06-30 | 18.00 | $18.24 | 146800 |
| 2025-06-27 | 17.91 | $18.15 | 165425 |
| 2025-06-26 | 17.82 | $17.98 | 165322 |
| 2025-06-25 | 17.75 | $17.87 | 158039 |
| 2025-06-24 | 17.69 | $17.79 | 218641 |
| 2025-06-23 | 17.64 | $17.58 | 234100 |
| 2025-06-20 | 17.62 | $17.33 | 288125 |
| 2025-06-18 | 17.65 | $17.43 | 173600 |
| 2025-06-17 | 17.66 | $17.39 | 174600 |
| 2025-06-16 | 17.68 | $17.54 | 99906 |
| 2025-06-13 | 17.67 | $17.38 | 144700 |
| 2025-06-12 | 17.69 | $17.59 | 151400 |
| 2025-06-11 | 17.67 | $17.62 | 138300 |
| 2025-06-10 | 17.63 | $17.67 | 174702 |
| 2025-06-09 | 17.58 | $17.57 | 136400 |
| 2025-06-06 | 17.54 | $17.54 | 205900 |
| 2025-06-05 | 17.49 | $17.46 | 186700 |
| 2025-06-04 | 17.45 | $17.46 | 173441 |
| 2025-06-03 | 17.40 | $17.41 | 142004 |
| 2025-06-02 | 17.35 | $17.32 | 125047 |
| 2025-05-30 | 17.31 | $17.28 | 103323 |
| 2025-05-29 | 17.27 | $17.24 | 165400 |
| 2025-05-28 | 17.24 | $17.15 | 118800 |
| 2025-05-27 | 17.21 | $17.24 | 182634 |
| 2025-05-23 | 17.15 | $16.90 | 149014 |
| 2025-05-22 | 17.16 | $16.98 | 160535 |
| 2025-05-21 | 17.14 | $17.05 | 299300 |
| 2025-05-20 | 17.11 | $17.33 | 399200 |
| 2025-05-19 | 17.01 | $17.32 | 250700 |
| 2025-05-16 | 16.90 | $17.22 | 167740 |
| 2025-05-15 | 16.78 | $17.20 | 114100 |
| 2025-05-14 | 16.65 | $17.18 | 125600 |
| 2025-05-13 | 16.50 | $17.16 | 176800 |
| 2025-05-12 | 16.32 | $16.98 | 173593 |
| 2025-05-09 | 16.16 | $16.48 | 143300 |
| 2025-05-08 | 16.07 | $16.46 | 279500 |
| 2025-05-07 | 15.98 | $16.29 | 167411 |
| 2025-05-06 | 15.90 | $16.27 | 213045 |
| 2025-05-05 | 15.82 | $16.48 | 147600 |
| 2025-05-02 | 15.67 | $16.41 | 247410 |
| 2025-05-01 | 15.52 | $16.27 | 182700 |
| 2025-04-30 | 15.38 | $16.05 | 214641 |
| 2025-04-29 | 15.25 | $16.02 | 171309 |
| 2025-04-28 | 15.12 | $15.83 | 127100 |
| 2025-04-25 | 15.01 | $15.97 | 140100 |
| 2025-04-24 | 14.85 | $15.72 | 253200 |
| 2025-04-23 | 14.72 | $15.23 | 278400 |
| 2025-04-22 | 14.68 | $15.00 | 289544 |
| 2025-04-21 | 14.68 | $14.64 | 460500 |
| 2025-04-17 | 14.76 | $14.96 | 222832 |
| 2025-04-16 | 14.80 | $14.95 | 183800 |
| 2025-04-15 | 14.84 | $15.22 | 163703 |
| 2025-04-14 | 14.84 | $15.25 | 187400 |
| 2025-04-11 | 14.83 | $14.99 | 163700 |
| 2025-04-10 | 14.88 | $14.83 | 342242 |
| 2025-04-09 | 14.98 | $15.30 | 517613 |
| 2025-04-08 | 15.00 | $13.91 | 541700 |
| 2025-04-07 | 15.32 | $13.86 | 663100 |
| 2025-04-04 | 15.71 | $14.24 | 860048 |
| 2025-04-03 | 16.08 | $15.58 | 357900 |
| 2025-04-02 | 16.24 | $16.42 | 146902 |
| 2025-04-01 | 16.24 | $16.25 | 150934 |
| 2025-03-31 | 16.28 | $16.18 | 266705 |
| 2025-03-28 | 16.34 | $16.27 | 215245 |
| 2025-03-27 | 16.40 | $16.56 | 163132 |
| 2025-03-26 | 16.41 | $16.65 | 128500 |
| 2025-03-25 | 16.40 | $16.92 | 158819 |
| 2025-03-24 | 16.33 | $16.78 | 219202 |
| 2025-03-21 | 16.29 | $16.59 | 189913 |
| 2025-03-20 | 16.28 | $16.57 | 387900 |
| 2025-03-19 | 16.28 | $16.55 | 245100 |
| 2025-03-18 | 16.29 | $16.35 | 104500 |
| 2025-03-17 | 16.34 | $16.45 | 160400 |
| 2025-03-14 | 16.38 | $16.29 | 228228 |
| 2025-03-13 | 16.47 | $15.97 | 234200 |
| 2025-03-12 | 16.64 | $16.31 | 196725 |
| 2025-03-11 | 16.77 | $16.13 | 367106 |
| 2025-03-10 | 16.96 | $16.25 | 702700 |
| 2025-03-07 | 17.16 | $16.76 | 257807 |
| 2025-03-06 | 17.29 | $16.74 | 261211 |
| 2025-03-05 | 17.44 | $17.12 | 298739 |
| 2025-03-04 | 17.54 | $17.04 | 228611 |
| 2025-03-03 | 17.68 | $17.20 | 261300 |
| 2025-02-28 | 17.80 | $17.53 | 136033 |
| 2025-02-27 | 17.87 | $17.33 | 227307 |
| 2025-02-26 | 18.00 | $17.55 | 196805 |
| 2025-02-25 | 18.11 | $17.60 | 296700 |
| 2025-02-24 | 18.22 | $17.79 | 606824 |
| 2025-02-21 | 18.30 | $17.98 | 342141 |
| 2025-02-20 | 18.36 | $18.29 | 230531 |
| 2025-02-19 | 18.37 | $18.33 | 201441 |
| 2025-02-18 | 18.37 | $18.36 | 172400 |
| 2025-02-14 | 18.36 | $18.38 | 140520 |
| 2025-02-13 | 18.34 | $18.32 | 138505 |
| 2025-02-12 | 18.33 | $18.24 | 169030 |
| 2025-02-11 | 18.34 | $18.35 | 217200 |
| 2025-02-10 | 18.32 | $18.28 | 189724 |
| 2025-02-07 | 18.32 | $18.26 | 166835 |
| 2025-02-06 | 18.32 | $18.40 | 195800 |
| 2025-02-05 | 18.29 | $18.34 | 140646 |
| 2025-02-04 | 18.27 | $18.26 | 187500 |
| 2025-02-03 | 18.26 | $18.15 | 189271 |
| 2025-01-31 | 18.27 | $18.26 | 186700 |
| 2025-01-30 | 18.25 | $18.35 | 131000 |
| 2025-01-29 | 18.22 | $18.26 | 203300 |
| 2025-01-28 | 18.20 | $18.27 | 125700 |
| 2025-01-27 | 18.17 | $18.16 | 159819 |
| 2025-01-24 | 18.16 | $18.44 | 140800 |
| 2025-01-23 | 18.09 | $18.50 | 218800 |
| 2025-01-22 | 17.99 | $18.45 | 208038 |
| 2025-01-21 | 17.89 | $18.31 | 181300 |
| 2025-01-17 | 17.81 | $18.14 | 192900 |
| 2025-01-16 | 17.74 | $17.94 | 163200 |
| 2025-01-15 | 17.71 | $17.95 | 255743 |
| 2025-01-14 | 17.67 | $17.57 | 231208 |
| 2025-01-13 | 17.71 | $17.54 | 205420 |
| 2025-01-10 | 17.76 | $17.54 | 382300 |
| 2025-01-08 | 17.82 | $17.73 | 252900 |
| 2025-01-07 | 17.84 | $17.70 | 160900 |
| 2025-01-06 | 17.88 | $17.92 | 124812 |
| 2025-01-03 | 17.88 | $17.79 | 116700 |
| 2025-01-02 | 17.90 | $17.56 | 160634 |
| 2024-12-31 | 17.98 | $17.71 | 73500 |
| 2024-12-30 | 18.04 | $17.75 | 136702 |
| 2024-12-27 | 18.10 | $18.01 | 110542 |
| 2024-12-26 | 18.11 | $18.24 | 112953 |
| 2024-12-24 | 18.08 | $18.19 | 62700 |
| 2024-12-23 | 18.06 | $17.98 | 172012 |
| 2024-12-20 | 18.07 | $17.86 | 257000 |
| 2024-12-19 | 18.11 | $17.56 | 369100 |
| 2024-12-18 | 18.22 | $17.63 | 214200 |
| 2024-12-17 | 18.33 | $18.11 | 142815 |
| 2024-12-16 | 18.36 | $18.25 | 190200 |
| 2024-12-13 | 18.36 | $18.18 | 159900 |
| 2024-12-12 | 18.38 | $18.31 | 200200 |
| 2024-12-11 | 18.37 | $18.40 | 169048 |
| 2024-12-10 | 18.34 | $18.24 | 136800 |
| 2024-12-09 | 18.34 | $18.34 | 131936 |
| 2024-12-06 | 18.31 | $18.44 | 161725 |
| 2024-12-05 | 18.26 | $18.36 | 180115 |
| 2024-12-04 | 18.21 | $18.37 | 192200 |
| 2024-12-03 | 18.15 | $18.28 | 241300 |
| 2024-12-02 | 18.11 | $18.21 | 173700 |
| 2024-11-29 | 18.06 | $18.14 | 64140 |
| 2024-11-27 | 18.03 | $18.05 | 133100 |
| 2024-11-26 | 18.01 | $18.06 | 211345 |
| 2024-11-25 | 17.98 | $18.01 | 241600 |
| 2024-11-22 | 17.95 | $18.01 | 143800 |
| 2024-11-21 | 17.93 | $17.93 | 333020 |
| 2024-11-20 | 17.91 | $17.80 | 363016 |
| 2024-11-19 | 17.91 | $17.83 | 326500 |
| 2024-11-18 | 17.91 | $17.66 | 223800 |
| 2024-11-15 | 17.95 | $17.64 | 267200 |
| 2024-11-14 | 17.99 | $17.87 | 240027 |
| 2024-11-13 | 18.00 | $18.05 | 190726 |
| 2024-11-12 | 17.96 | $18.17 | 196315 |
| 2024-11-11 | 17.89 | $18.19 | 194691 |
| 2024-11-08 | 17.80 | $18.15 | 198200 |
| 2024-11-07 | 17.71 | $18.13 | 192444 |
| 2024-11-06 | 17.60 | $17.88 | 284508 |
| 2024-11-05 | 17.53 | $17.45 | 152300 |
| 2024-11-04 | 17.54 | $17.26 | 150300 |
| 2024-11-01 | 17.60 | $17.27 | 199000 |
| 2024-10-31 | 17.65 | $17.32 | 280034 |
| 2024-10-30 | 17.71 | $17.61 | 148483 |
| 2024-10-29 | 17.71 | $17.65 | 123300 |
| 2024-10-28 | 17.70 | $17.63 | 169247 |
| 2024-10-25 | 17.69 | $17.60 | 208200 |
| 2024-10-24 | 17.69 | $17.57 | 170726 |
| 2024-10-23 | 17.69 | $17.54 | 221326 |
| 2024-10-22 | 17.70 | $17.71 | 387500 |
| 2024-10-21 | 17.67 | $17.69 | 198900 |
| 2024-10-18 | 17.64 | $17.62 | 148300 |
| 2024-10-17 | 17.62 | $17.53 | 159000 |
| 2024-10-16 | 17.61 | $17.56 | 151500 |
| 2024-10-15 | 17.59 | $17.60 | 166600 |
| 2024-10-14 | 17.56 | $17.79 | 167518 |
| 2024-10-11 | 17.49 | $17.62 | 189700 |
| 2024-10-10 | 17.43 | $17.59 | 162319 |
| 2024-10-09 | 17.38 | $17.54 | 155600 |
| 2024-10-08 | 17.32 | $17.38 | 170700 |
| 2024-10-07 | 17.29 | $17.28 | 201204 |
| 2024-10-04 | 17.28 | $17.33 | 186457 |
| 2024-10-03 | 17.25 | $17.15 | 158908 |
| 2024-10-02 | 17.25 | $17.23 | 179314 |
| 2024-10-01 | 17.23 | $17.14 | 288904 |
| 2024-09-30 | 17.23 | $17.35 | 209300 |
| 2024-09-27 | 17.18 | $17.27 | 134734 |
| 2024-09-26 | 17.15 | $17.26 | 178640 |
| 2024-09-25 | 17.10 | $17.21 | 155300 |
| 2024-09-24 | 17.07 | $17.29 | 180868 |
| 2024-09-23 | 17.00 | $17.27 | 134300 |
| 2024-09-20 | 16.93 | $17.09 | 192700 |
| 2024-09-19 | 16.89 | $17.19 | 195125 |
| 2024-09-18 | 16.82 | $16.95 | 403800 |
| 2024-09-17 | 16.78 | $16.97 | 265627 |
| 2024-09-16 | 16.74 | $16.84 | 180900 |
| 2024-09-13 | 16.71 | $16.84 | 124217 |
| 2024-09-12 | 16.69 | $16.88 | 128814 |
| 2024-09-11 | 16.65 | $16.72 | 144204 |
| 2024-09-10 | 16.63 | $16.54 | 133129 |
| 2024-09-09 | 16.66 | $16.44 | 172200 |
| 2024-09-06 | 16.71 | $16.25 | 152000 |
| 2024-09-05 | 16.80 | $16.62 | 131100 |
| 2024-09-04 | 16.84 | $16.65 | 153432 |
| 2024-09-03 | 16.87 | $16.67 | 212100 |
| 2024-08-30 | 16.90 | $17.02 | 130031 |
| 2024-08-29 | 16.86 | $16.88 | 207300 |
| 2024-08-28 | 16.85 | $16.91 | 178600 |
| 2024-08-27 | 16.83 | $17.03 | 116532 |
| 2024-08-26 | 16.78 | $16.99 | 164000 |
| 2024-08-23 | 16.73 | $17.03 | 120200 |
| 2024-08-22 | 16.66 | $16.80 | 204149 |
| 2024-08-21 | 16.63 | $17.07 | 122900 |
| 2024-08-20 | 16.53 | $16.99 | 103700 |
| 2024-08-19 | 16.44 | $16.98 | 207246 |
| 2024-08-16 | 16.34 | $16.87 | 324617 |
| 2024-08-15 | 16.24 | $16.76 | 142041 |
| 2024-08-14 | 16.16 | $16.37 | 102500 |
| 2024-08-13 | 16.14 | $16.35 | 172600 |
| 2024-08-12 | 16.13 | $16.09 | 283600 |
| 2024-08-09 | 16.17 | $16.02 | 203000 |
| 2024-08-08 | 16.23 | $16.08 | 193421 |
| 2024-08-07 | 16.29 | $15.80 | 174136 |
| 2024-08-06 | 16.43 | $15.86 | 255300 |
| 2024-08-05 | 16.57 | $15.71 | 401400 |
| 2024-08-02 | 16.77 | $16.32 | 224844 |
| 2024-08-01 | 16.87 | $16.64 | 302600 |
| 2024-07-31 | 16.92 | $16.82 | 185853 |
| 2024-07-30 | 16.94 | $16.65 | 159400 |
| 2024-07-29 | 17.01 | $16.75 | 125902 |
| 2024-07-26 | 17.05 | $16.72 | 119000 |
| 2024-07-25 | 17.12 | $16.71 | 168100 |
| 2024-07-24 | 17.19 | $16.88 | 210241 |
| 2024-07-23 | 17.24 | $17.17 | 150510 |
| 2024-07-22 | 17.24 | $17.06 | 153615 |
| 2024-07-19 | 17.26 | $17.02 | 296808 |
| 2024-07-18 | 17.29 | $16.97 | 216922 |
| 2024-07-17 | 17.33 | $17.14 | 154200 |
| 2024-07-16 | 17.34 | $17.34 | 136100 |
| 2024-07-15 | 17.31 | $17.21 | 201918 |
| 2024-07-12 | 17.30 | $17.23 | 131312 |
| 2024-07-11 | 17.28 | $17.35 | 186900 |
| 2024-07-10 | 17.24 | $17.51 | 393300 |
| 2024-07-09 | 17.15 | $17.24 | 185300 |
| 2024-07-08 | 17.10 | $17.22 | 226000 |
| 2024-07-05 | 17.05 | $17.21 | 115607 |
| 2024-07-03 | 16.99 | $17.08 | 70300 |
| 2024-07-02 | 16.95 | $16.96 | 147700 |
| 2024-07-01 | 16.93 | $16.82 | 177100 |
| 2024-06-28 | 16.93 | $16.84 | 173218 |
| 2024-06-27 | 16.92 | $16.92 | 132400 |
| 2024-06-26 | 16.90 | $16.85 | 111943 |
| 2024-06-25 | 16.88 | $16.84 | 137722 |
| 2024-06-24 | 16.86 | $16.77 | 258939 |
| 2024-06-21 | 16.86 | $16.89 | 194600 |
| 2024-06-20 | 16.82 | $16.86 | 313002 |
| 2024-06-18 | 16.79 | $16.92 | 209000 |
| 2024-06-17 | 16.74 | $16.83 | 195004 |
| 2024-06-14 | 16.69 | $16.77 | 183330 |
| 2024-06-13 | 16.65 | $16.79 | 146245 |
| 2024-06-12 | 16.60 | $16.75 | 170743 |
| 2024-06-11 | 16.54 | $16.66 | 112000 |
| 2024-06-10 | 16.50 | $16.58 | 116030 |
| 2024-06-07 | 16.47 | $16.56 | 121100 |
| 2024-06-06 | 16.43 | $16.59 | 194846 |
| 2024-06-05 | 16.38 | $16.49 | 129332 |
| 2024-06-04 | 16.34 | $16.33 | 111400 |
| 2024-06-03 | 16.33 | $16.27 | 143200 |
| 2024-05-31 | 16.32 | $16.23 | 157800 |
| 2024-05-30 | 16.33 | $16.19 | 131841 |
| 2024-05-29 | 16.34 | $16.15 | 142100 |
| 2024-05-28 | 16.37 | $16.40 | 157914 |
| 2024-05-24 | 16.34 | $16.46 | 173200 |
| 2024-05-23 | 16.30 | $16.28 | 223223 |
| 2024-05-22 | 16.29 | $16.44 | 211900 |
| 2024-05-21 | 16.24 | $16.44 | 321400 |
| 2024-05-20 | 16.18 | $16.34 | 231800 |
| 2024-05-17 | 16.13 | $16.26 | 160029 |
| 2024-05-16 | 16.09 | $16.27 | 155200 |
| 2024-05-15 | 16.04 | $16.25 | 219600 |
| 2024-05-14 | 15.99 | $16.19 | 225600 |
| 2024-05-13 | 15.94 | $16.01 | 165000 |
| 2024-05-10 | 15.92 | $16.16 | 152300 |
| 2024-05-09 | 15.87 | $16.13 | 172700 |
| 2024-05-08 | 15.81 | $16.03 | 186909 |
| 2024-05-07 | 15.77 | $16.10 | 128800 |
| 2024-05-06 | 15.70 | $16.00 | 191345 |
| 2024-05-03 | 15.65 | $15.86 | 185732 |
| 2024-05-02 | 15.61 | $15.71 | 114400 |
| 2024-05-01 | 15.61 | $15.54 | 228900 |
| 2024-04-30 | 15.64 | $15.56 | 263942 |
| 2024-04-29 | 15.67 | $15.76 | 153600 |
| 2024-04-26 | 15.66 | $15.79 | 210900 |
| 2024-04-25 | 15.65 | $15.64 | 153000 |
| 2024-04-24 | 15.67 | $15.76 | 132700 |
| 2024-04-23 | 15.67 | $15.77 | 258400 |
| 2024-04-22 | 15.66 | $15.55 | 156308 |
| 2024-04-19 | 15.70 | $15.29 | 431605 |
| 2024-04-18 | 15.81 | $15.47 | 210115 |
| 2024-04-17 | 15.89 | $15.43 | 227100 |
| 2024-04-16 | 16.00 | $15.56 | 209500 |
| 2024-04-15 | 16.10 | $15.56 | 241044 |
| 2024-04-12 | 16.21 | $15.83 | 166100 |
| 2024-04-11 | 16.28 | $16.18 | 191436 |
| 2024-04-10 | 16.29 | $16.12 | 204508 |
| 2024-04-09 | 16.31 | $16.25 | 201824 |
| 2024-04-08 | 16.31 | $16.22 | 213600 |
| 2024-04-05 | 16.31 | $16.14 | 249800 |
| 2024-04-04 | 16.34 | $16.11 | 221200 |
| 2024-04-03 | 16.37 | $16.28 | 159106 |
| 2024-04-02 | 16.36 | $16.23 | 161200 |
| 2024-04-01 | 16.37 | $16.35 | 225900 |
| 2024-03-28 | 16.35 | $16.37 | 182616 |
| 2024-03-27 | 16.32 | $16.33 | 155714 |
| 2024-03-26 | 16.30 | $16.30 | 106548 |
| 2024-03-25 | 16.28 | $16.33 | 237446 |
| 2024-03-22 | 16.24 | $16.39 | 241400 |
| 2024-03-21 | 16.19 | $16.36 | 370725 |
| 2024-03-20 | 16.13 | $16.27 | 219200 |
| 2024-03-19 | 16.08 | $16.00 | 168314 |
| 2024-03-18 | 16.09 | $15.94 | 149813 |
| 2024-03-15 | 16.10 | $15.83 | 128332 |
| 2024-03-14 | 16.13 | $15.97 | 175338 |
| 2024-03-13 | 16.15 | $16.13 | 182903 |
| 2024-03-12 | 16.13 | $16.19 | 201200 |
| 2024-03-11 | 16.09 | $16.08 | 140822 |
| 2024-03-08 | 16.07 | $16.02 | 201200 |
| 2024-03-07 | 16.05 | $16.09 | 213900 |
| 2024-03-06 | 16.02 | $16.03 | 262411 |
| 2024-03-05 | 15.99 | $15.90 | 188005 |
| 2024-03-04 | 15.99 | $16.01 | 250415 |
| 2024-03-01 | 15.96 | $15.99 | 237022 |
| 2024-02-29 | 15.92 | $15.93 | 170850 |
| 2024-02-28 | 15.90 | $15.84 | 140612 |
| 2024-02-27 | 15.89 | $15.84 | 165749 |
| 2024-02-26 | 15.87 | $15.83 | 196924 |
| 2024-02-23 | 15.86 | $15.94 | 214141 |
| 2024-02-22 | 15.81 | $15.86 | 326946 |
| 2024-02-21 | 15.78 | $15.64 | 252500 |
| 2024-02-20 | 15.78 | $15.60 | 389600 |
| 2024-02-16 | 15.79 | $15.68 | 270922 |
| 2024-02-15 | 15.79 | $15.72 | 185037 |
| 2024-02-14 | 15.77 | $15.68 | 238637 |
| 2024-02-13 | 15.76 | $15.53 | 228130 |
| 2024-02-12 | 15.78 | $15.76 | 223046 |
| 2024-02-09 | 15.75 | $15.74 | 196145 |
| 2024-02-08 | 15.72 | $15.77 | 198311 |
| 2024-02-07 | 15.68 | $15.72 | 270741 |
| 2024-02-06 | 15.64 | $15.59 | 268108 |
| 2024-02-05 | 15.61 | $15.56 | 241505 |
| 2024-02-02 | 15.59 | $15.64 | 204300 |
| 2024-02-01 | 15.55 | $15.62 | 214500 |
| 2024-01-31 | 15.50 | $15.46 | 204342 |
| 2024-01-30 | 15.47 | $15.63 | 319888 |
| 2024-01-29 | 15.41 | $15.58 | 191700 |
| 2024-01-26 | 15.34 | $15.39 | 184000 |
| 2024-01-25 | 15.30 | $15.40 | 210900 |
| 2024-01-24 | 15.25 | $15.40 | 208904 |
| 2024-01-23 | 15.19 | $15.27 | 201674 |
| 2024-01-22 | 15.15 | $15.23 | 232300 |
| 2024-01-19 | 15.10 | $15.08 | 291700 |
| 2024-01-18 | 15.08 | $15.04 | 253128 |
| 2024-01-17 | 15.07 | $14.93 | 156700 |
| 2024-01-16 | 15.07 | $15.03 | 243900 |
| 2024-01-12 | 15.05 | $15.11 | 160200 |
| 2024-01-11 | 15.01 | $15.11 | 450036 |
| 2024-01-10 | 14.97 | $15.03 | 251400 |
| 2024-01-09 | 14.93 | $14.91 | 189200 |
| 2024-01-08 | 14.91 | $14.95 | 195900 |
| 2024-01-05 | 14.87 | $14.64 | 188206 |
| 2024-01-04 | 14.90 | $14.58 | 199106 |
| 2024-01-03 | 14.94 | $14.53 | 173949 |
| 2024-01-02 | 14.99 | $14.72 | 162746 |
| 2023-12-29 | 15.02 | $14.87 | 224013 |
| 2023-12-28 | 15.01 | $15.05 | 181700 |
| 2023-12-27 | 14.96 | $15.17 | 244300 |
| 2023-12-26 | 14.88 | $15.04 | 195100 |
| 2023-12-22 | 14.81 | $14.87 | 273600 |
| 2023-12-21 | 14.76 | $14.88 | 229800 |
| 2023-12-20 | 14.70 | $14.72 | 396900 |
| 2023-12-19 | 14.66 | $14.95 | 311600 |
| 2023-12-18 | 14.57 | $14.75 | 398300 |
| 2023-12-15 | 14.50 | $14.63 | 251542 |
| 2023-12-14 | 14.45 | $14.62 | 372600 |
| 2023-12-13 | 14.39 | $14.53 | 342003 |
| 2023-12-12 | 14.33 | $14.20 | 240210 |
| 2023-12-11 | 14.34 | $14.22 | 230800 |
| 2023-12-08 | 14.34 | $14.35 | 191100 |
| 2023-12-07 | 14.31 | $14.19 | 198508 |
| 2023-12-06 | 14.31 | $14.16 | 281700 |
| 2023-12-05 | 14.31 | $14.29 | 187900 |
| 2023-12-04 | 14.29 | $14.31 | 193000 |
| 2023-12-01 | 14.26 | $14.52 | 289508 |
| 2023-11-30 | 14.17 | $14.44 | 212624 |
| 2023-11-29 | 14.09 | $14.39 | 379400 |
| 2023-11-28 | 14.00 | $14.21 | 233246 |
| 2023-11-27 | 13.94 | $14.22 | 218600 |
| 2023-11-24 | 13.86 | $14.15 | 55300 |
| 2023-11-22 | 13.79 | $14.21 | 280300 |
| 2023-11-21 | 13.69 | $14.08 | 261435 |
| 2023-11-20 | 13.60 | $14.00 | 395200 |
| 2023-11-17 | 13.52 | $13.78 | 198433 |
| 2023-11-16 | 13.47 | $13.74 | 212122 |
| 2023-11-15 | 13.42 | $13.80 | 245234 |
| 2023-11-14 | 13.34 | $13.70 | 281023 |
| 2023-11-13 | 13.28 | $13.49 | 166836 |
| 2023-11-10 | 13.25 | $13.55 | 251700 |
| 2023-11-09 | 13.21 | $13.31 | 291778 |
| 2023-11-08 | 13.21 | $13.53 | 281700 |
| 2023-11-07 | 13.17 | $13.63 | 227017 |
| 2023-11-06 | 13.10 | $13.62 | 252000 |
| 2023-11-03 | 13.02 | $13.75 | 291713 |
| 2023-11-02 | 12.91 | $13.50 | 258435 |
| 2023-11-01 | 12.83 | $13.06 | 173100 |
| 2023-10-31 | 12.83 | $12.83 | 197147 |
| 2023-10-30 | 12.89 | $12.70 | 275500 |
| 2023-10-27 | 12.98 | $12.54 | 244200 |
| 2023-10-26 | 13.13 | $12.63 | 476600 |
| 2023-10-25 | 13.28 | $12.90 | 247100 |
| 2023-10-24 | 13.41 | $13.23 | 270000 |
| 2023-10-23 | 13.48 | $13.18 | 320444 |
| 2023-10-20 | 13.58 | $13.31 | 413800 |
| 2023-10-19 | 13.67 | $13.54 | 351300 |
| 2023-10-18 | 13.73 | $13.63 | 323800 |
| 2023-10-17 | 13.78 | $13.80 | 169000 |
| 2023-10-16 | 13.80 | $13.81 | 172200 |
| 2023-10-13 | 13.83 | $13.72 | 138835 |
| 2023-10-12 | 13.88 | $13.82 | 149838 |
| 2023-10-11 | 13.92 | $14.06 | 270245 |
| 2023-10-10 | 13.92 | $13.99 | 186101 |
| 2023-10-09 | 13.93 | $14.04 | 117616 |
| 2023-10-06 | 13.93 | $13.95 | 234341 |
| 2023-10-05 | 13.96 | $13.80 | 259300 |
| 2023-10-04 | 14.02 | $13.75 | 182216 |
| 2023-10-03 | 14.11 | $13.76 | 225100 |
| 2023-10-02 | 14.21 | $14.03 | 167800 |
| 2023-09-29 | 14.26 | $14.07 | 180800 |
| 2023-09-28 | 14.32 | $14.19 | 184826 |
| 2023-09-27 | 14.37 | $14.05 | 173508 |
| 2023-09-26 | 14.45 | $14.05 | 206500 |
| 2023-09-25 | 14.54 | $14.30 | 132500 |
| 2023-09-22 | 14.60 | $14.49 | 185000 |
| 2023-09-21 | 14.63 | $14.42 | 206600 |
| 2023-09-20 | 14.68 | $14.65 | 162400 |
| 2023-09-19 | 14.69 | $14.74 | 201900 |
| 2023-09-18 | 14.68 | $14.88 | 384348 |
| 2023-09-15 | 14.63 | $14.55 | 200820 |
| 2023-09-14 | 14.65 | $14.50 | 183822 |
| 2023-09-13 | 14.69 | $14.58 | 167645 |
| 2023-09-12 | 14.71 | $14.67 | 110500 |
| 2023-09-11 | 14.72 | $14.75 | 140319 |
| 2023-09-08 | 14.72 | $14.82 | 136000 |
| 2023-09-07 | 14.69 | $14.75 | 150600 |
| 2023-09-06 | 14.68 | $14.76 | 150700 |
| 2023-09-05 | 14.67 | $14.87 | 127100 |
| 2023-09-01 | 14.63 | $14.94 | 124100 |
| 2023-08-31 | 14.57 | $14.87 | 168129 |
| 2023-08-30 | 14.51 | $14.89 | 199328 |
| 2023-08-29 | 14.44 | $14.76 | 262036 |
| 2023-08-28 | 14.39 | $14.35 | 153447 |
| 2023-08-25 | 14.42 | $14.28 | 132600 |
| 2023-08-24 | 14.47 | $14.22 | 158400 |
| 2023-08-23 | 14.53 | $14.45 | 141300 |
| 2023-08-22 | 14.57 | $14.28 | 242910 |
| 2023-08-21 | 14.64 | $14.35 | 167500 |
| 2023-08-18 | 14.71 | $14.33 | 216400 |
| 2023-08-17 | 14.80 | $14.42 | 406841 |
| 2023-08-16 | 14.88 | $14.58 | 168700 |
| 2023-08-15 | 14.94 | $14.62 | 148532 |
| 2023-08-14 | 15.01 | $14.78 | 140904 |
| 2023-08-11 | 15.04 | $14.69 | 191810 |
| 2023-08-10 | 15.11 | $14.96 | 110700 |
| 2023-08-09 | 15.12 | $15.06 | 137052 |
| 2023-08-08 | 15.12 | $15.11 | 221642 |
| 2023-08-07 | 15.11 | $15.05 | 192200 |
| 2023-08-04 | 15.10 | $14.79 | 169311 |
| 2023-08-03 | 15.15 | $14.79 | 193400 |
| 2023-08-02 | 15.20 | $14.85 | 266100 |
| 2023-08-01 | 15.25 | $15.28 | 159600 |
| 2023-07-31 | 15.22 | $15.24 | 150200 |
| 2023-07-28 | 15.18 | $15.23 | 114500 |
| 2023-07-27 | 15.14 | $14.96 | 177600 |
| 2023-07-26 | 15.15 | $15.00 | 254800 |
| 2023-07-25 | 15.15 | $15.12 | 121100 |
| 2023-07-24 | 15.13 | $15.06 | 190600 |
| 2023-07-21 | 15.11 | $15.05 | 263322 |
| 2023-07-20 | 15.09 | $15.18 | 429500 |
| 2023-07-19 | 15.04 | $15.28 | 240500 |
| 2023-07-18 | 14.96 | $15.17 | 227700 |
| 2023-07-17 | 14.88 | $14.94 | 177911 |
| 2023-07-14 | 14.84 | $14.85 | 184500 |
| 2023-07-13 | 14.81 | $14.85 | 193400 |
| 2023-07-12 | 14.78 | $14.92 | 170300 |
| 2023-07-11 | 14.72 | $14.67 | 201500 |
| 2023-07-10 | 14.71 | $14.55 | 264900 |
| 2023-07-07 | 14.71 | $14.51 | 221900 |
| 2023-07-06 | 14.73 | $14.64 | 194400 |
| 2023-07-05 | 14.72 | $14.81 | 147807 |
| 2023-07-03 | 14.67 | $14.86 | 94115 |
| 2023-06-30 | 14.59 | $14.75 | 143500 |
| 2023-06-29 | 14.53 | $14.51 | 140038 |
| 2023-06-28 | 14.51 | $14.51 | 118000 |
| 2023-06-27 | 14.49 | $14.39 | 192947 |
| 2023-06-26 | 14.48 | $14.26 | 221700 |
| 2023-06-23 | 14.50 | $14.42 | 163744 |
| 2023-06-22 | 14.49 | $14.54 | 194400 |
| 2023-06-21 | 14.45 | $14.51 | 240300 |
| 2023-06-20 | 14.41 | $14.56 | 226400 |
| 2023-06-16 | 14.35 | $14.57 | 389336 |
| 2023-06-15 | 14.27 | $14.60 | 232500 |
| 2023-06-14 | 14.18 | $14.37 | 170818 |
| 2023-06-13 | 14.12 | $14.36 | 158800 |
| 2023-06-12 | 14.05 | $14.23 | 173927 |
| 2023-06-09 | 13.99 | $14.16 | 110600 |
| 2023-06-08 | 13.94 | $14.25 | 208419 |
| 2023-06-07 | 13.86 | $14.09 | 184024 |
| 2023-06-06 | 13.80 | $14.15 | 186641 |
| 2023-06-05 | 13.72 | $14.03 | 163633 |
| 2023-06-02 | 13.66 | $14.04 | 206704 |
| 2023-06-01 | 13.58 | $13.76 | 231600 |
| 2023-05-31 | 13.54 | $13.62 | 186925 |
| 2023-05-30 | 13.53 | $13.71 | 220528 |
| 2023-05-26 | 13.50 | $13.66 | 133900 |
| 2023-05-25 | 13.48 | $13.42 | 172025 |
| 2023-05-24 | 13.50 | $13.29 | 184328 |
| 2023-05-23 | 13.56 | $13.42 | 268000 |
| 2023-05-22 | 13.60 | $13.67 | 192307 |
| 2023-05-19 | 13.59 | $13.72 | 328325 |
| 2023-05-18 | 13.57 | $13.76 | 347300 |
| 2023-05-17 | 13.54 | $13.57 | 225502 |
| 2023-05-16 | 13.54 | $13.39 | 165900 |
| 2023-05-15 | 13.58 | $13.48 | 278936 |
| 2023-05-12 | 13.61 | $13.54 | 123746 |
| 2023-05-11 | 13.64 | $13.56 | 148486 |
| 2023-05-10 | 13.66 | $13.67 | 153600 |
| 2023-05-09 | 13.67 | $13.62 | 236000 |
| 2023-05-08 | 13.69 | $13.69 | 195000 |
| 2023-05-05 | 13.69 | $13.71 | 219800 |
| 2023-05-04 | 13.69 | $13.38 | 268602 |
| 2023-05-03 | 13.77 | $13.57 | 161986 |
| 2023-05-02 | 13.81 | $13.64 | 213837 |
| 2023-05-01 | 13.85 | $13.85 | 263917 |
| 2023-04-28 | 13.85 | $13.76 | 500646 |
| 2023-04-27 | 13.87 | $13.80 | 177400 |
| 2023-04-26 | 13.88 | $13.66 | 117100 |
| 2023-04-25 | 13.92 | $13.69 | 184600 |
| 2023-04-24 | 13.97 | $13.96 | 168412 |
| 2023-04-21 | 13.96 | $14.03 | 107400 |
| 2023-04-20 | 13.94 | $14.01 | 329600 |
| 2023-04-19 | 13.91 | $13.99 | 161409 |
| 2023-04-18 | 13.89 | $13.97 | 211511 |
| 2023-04-17 | 13.87 | $13.95 | 160438 |
| 2023-04-14 | 13.85 | $13.97 | 127800 |
| 2023-04-13 | 13.82 | $13.99 | 109700 |
| 2023-04-12 | 13.78 | $13.89 | 168635 |
| 2023-04-11 | 13.76 | $13.92 | 204821 |
| 2023-04-10 | 13.73 | $13.90 | 230912 |
| 2023-04-06 | 13.69 | $13.82 | 184505 |
| 2023-04-05 | 13.67 | $13.74 | 191700 |
| 2023-04-04 | 13.66 | $13.90 | 193426 |
| 2023-04-03 | 13.62 | $14.07 | 197459 |
| 2023-03-31 | 13.54 | $14.00 | 160122 |
| 2023-03-30 | 13.45 | $13.76 | 189417 |
| 2023-03-29 | 13.41 | $13.62 | 170539 |
| 2023-03-28 | 13.39 | $13.43 | 178600 |
| 2023-03-27 | 13.41 | $13.56 | 253500 |
| 2023-03-24 | 13.40 | $13.49 | 177100 |
| 2023-03-23 | 13.41 | $13.47 | 238915 |
| 2023-03-22 | 13.42 | $13.47 | 204240 |
| 2023-03-21 | 13.44 | $13.58 | 149400 |
| 2023-03-20 | 13.44 | $13.49 | 358621 |
| 2023-03-17 | 13.46 | $13.28 | 204104 |
| 2023-03-16 | 13.53 | $13.37 | 178400 |
| 2023-03-15 | 13.60 | $13.15 | 207500 |
| 2023-03-14 | 13.72 | $13.38 | 250100 |
| 2023-03-13 | 13.81 | $13.18 | 257733 |
| 2023-03-10 | 13.96 | $13.47 | 142523 |
| 2023-03-09 | 14.08 | $13.72 | 186800 |
| 2023-03-08 | 14.16 | $14.11 | 116500 |
| 2023-03-07 | 14.18 | $14.11 | 143600 |
| 2023-03-06 | 14.20 | $14.33 | 149838 |
| 2023-03-03 | 14.17 | $14.37 | 229700 |
| 2023-03-02 | 14.13 | $14.04 | 209500 |
| 2023-03-01 | 14.15 | $13.80 | 239400 |
| 2023-02-28 | 14.23 | $13.92 | 198300 |
| 2023-02-27 | 14.30 | $14.00 | 167600 |
| 2023-02-24 | 14.36 | $13.97 | 267200 |
| 2023-02-23 | 14.43 | $14.07 | 187028 |
| 2023-02-22 | 14.50 | $13.99 | 140537 |
| 2023-02-21 | 14.59 | $14.03 | 218800 |
| 2023-02-17 | 14.68 | $14.35 | 485016 |
| 2023-02-16 | 14.73 | $14.49 | 217909 |
| 2023-02-15 | 14.75 | $14.60 | 166443 |
| 2023-02-14 | 14.75 | $14.69 | 149510 |
| 2023-02-13 | 14.72 | $14.60 | 210643 |
| 2023-02-10 | 14.71 | $14.58 | 266000 |
| 2023-02-09 | 14.71 | $14.60 | 168200 |
| 2023-02-08 | 14.69 | $14.77 | 202100 |
| 2023-02-07 | 14.63 | $14.84 | 262206 |
| 2023-02-06 | 14.55 | $14.62 | 188500 |
| 2023-02-03 | 14.50 | $14.76 | 141019 |
| 2023-02-02 | 14.41 | $14.91 | 219103 |
| 2023-02-01 | 14.28 | $14.56 | 188900 |
| 2023-01-31 | 14.19 | $14.39 | 173400 |
| 2023-01-30 | 14.12 | $14.23 | 172526 |
| 2023-01-27 | 14.08 | $14.28 | 269531 |
| 2023-01-26 | 14.02 | $14.36 | 163823 |
| 2023-01-25 | 13.93 | $14.16 | 195200 |
| 2023-01-24 | 13.86 | $14.22 | 216736 |
| 2023-01-23 | 13.78 | $14.09 | 257900 |
| 2023-01-20 | 13.70 | $13.86 | 221800 |
| 2023-01-19 | 13.67 | $13.69 | 177206 |
| 2023-01-18 | 13.66 | $13.81 | 192300 |
| 2023-01-17 | 13.63 | $13.99 | 301300 |
| 2023-01-13 | 13.55 | $14.00 | 379215 |
| 2023-01-12 | 13.46 | $14.00 | 236101 |
| 2023-01-11 | 13.35 | $13.76 | 187500 |
| 2023-01-10 | 13.28 | $13.59 | 243300 |
| 2023-01-09 | 13.23 | $13.41 | 212613 |
| 2023-01-06 | 13.22 | $13.36 | 225749 |
| 2023-01-05 | 13.21 | $13.12 | 179100 |
| 2023-01-04 | 13.26 | $13.27 | 187831 |
| 2023-01-03 | 13.28 | $13.24 | 214200 |
| 2022-12-30 | 13.31 | $13.42 | 384433 |
| 2022-12-29 | 13.31 | $12.99 | 267700 |
| 2022-12-28 | 13.41 | $12.94 | 329400 |
| 2022-12-27 | 13.53 | $13.17 | 273632 |
| 2022-12-23 | 13.62 | $13.36 | 268600 |
| 2022-12-22 | 13.69 | $13.41 | 250504 |
| 2022-12-21 | 13.76 | $13.43 | 319546 |
| 2022-12-20 | 13.84 | $13.40 | 302741 |
| 2022-12-19 | 13.93 | $13.50 | 383700 |
| 2022-12-16 | 14.03 | $13.52 | 247700 |
| 2022-12-15 | 14.13 | $13.73 | 264846 |
| 2022-12-14 | 14.20 | $14.02 | 239200 |
| 2022-12-13 | 14.22 | $14.09 | 280500 |
| 2022-12-12 | 14.23 | $14.02 | 178800 |
| 2022-12-09 | 14.25 | $13.83 | 117600 |
| 2022-12-08 | 14.32 | $14.11 | 196140 |
| 2022-12-07 | 14.33 | $14.01 | 244832 |
| 2022-12-06 | 14.37 | $14.01 | 257900 |
| 2022-12-05 | 14.42 | $14.22 | 182207 |
| 2022-12-02 | 14.42 | $14.62 | 155147 |
| 2022-12-01 | 14.34 | $14.58 | 184315 |
| 2022-11-30 | 14.26 | $14.40 | 345000 |
| 2022-11-29 | 14.19 | $14.00 | 142223 |
| 2022-11-28 | 14.20 | $14.07 | 200200 |
| 2022-11-25 | 14.19 | $14.26 | 78400 |
| 2022-11-23 | 14.14 | $14.30 | 247036 |
| 2022-11-22 | 14.08 | $14.30 | 286038 |
| 2022-11-21 | 14.00 | $14.03 | 176700 |
| 2022-11-18 | 13.96 | $14.07 | 362100 |
| 2022-11-17 | 13.90 | $14.02 | 224100 |
| 2022-11-16 | 13.85 | $13.99 | 168444 |
| 2022-11-15 | 13.79 | $14.28 | 193200 |
| 2022-11-14 | 13.66 | $13.93 | 169533 |
| 2022-11-11 | 13.59 | $14.20 | 283827 |
| 2022-11-10 | 13.44 | $13.80 | 182400 |
| 2022-11-09 | 13.35 | $13.36 | 163300 |
| 2022-11-08 | 13.34 | $13.61 | 149939 |
| 2022-11-07 | 13.28 | $13.55 | 213849 |
| 2022-11-04 | 13.22 | $13.24 | 231609 |
| 2022-11-03 | 13.21 | $13.10 | 240018 |
| 2022-11-02 | 13.24 | $13.31 | 169600 |
| 2022-11-01 | 13.22 | $13.70 | 223300 |
| 2022-10-31 | 13.12 | $13.76 | 277749 |
| 2022-10-28 | 12.98 | $13.70 | 313419 |
| 2022-10-27 | 12.84 | $13.28 | 227800 |
| 2022-10-26 | 12.77 | $13.44 | 224600 |
| 2022-10-25 | 12.65 | $13.49 | 187525 |
| 2022-10-24 | 12.51 | $13.18 | 182600 |
| 2022-10-21 | 12.41 | $12.98 | 203600 |
| 2022-10-20 | 12.34 | $12.75 | 412746 |
| 2022-10-19 | 12.31 | $12.60 | 261125 |
| 2022-10-18 | 12.30 | $12.67 | 174226 |
| 2022-10-17 | 12.29 | $12.48 | 177700 |
| 2022-10-14 | 12.31 | $12.20 | 215734 |
| 2022-10-13 | 12.41 | $12.52 | 244036 |
| 2022-10-12 | 12.45 | $12.35 | 171000 |
| 2022-10-11 | 12.54 | $12.42 | 230800 |
| 2022-10-10 | 12.63 | $12.59 | 170200 |
| 2022-10-07 | 12.71 | $12.77 | 283743 |
| 2022-10-06 | 12.76 | $13.16 | 168100 |
| 2022-10-05 | 12.74 | $13.20 | 218300 |
| 2022-10-04 | 12.71 | $13.32 | 338948 |
| 2022-10-03 | 12.66 | $12.75 | 257603 |
| 2022-09-30 | 12.73 | $12.50 | 340011 |
| 2022-09-29 | 12.86 | $12.63 | 619948 |
| 2022-09-28 | 12.99 | $12.62 | 352515 |
| 2022-09-27 | 13.14 | $12.40 | 285300 |
| 2022-09-26 | 13.37 | $12.45 | 418319 |
| 2022-09-23 | 13.64 | $12.68 | 818714 |
| 2022-09-22 | 13.89 | $13.35 | 265146 |
| 2022-09-21 | 14.05 | $13.60 | 226403 |
| 2022-09-20 | 14.19 | $13.89 | 349045 |
| 2022-09-19 | 14.28 | $14.08 | 187900 |
| 2022-09-16 | 14.36 | $13.93 | 190131 |
| 2022-09-15 | 14.48 | $14.14 | 211200 |
| 2022-09-14 | 14.57 | $14.25 | 128300 |
| 2022-09-13 | 14.66 | $14.27 | 240649 |
| 2022-09-12 | 14.76 | $14.89 | 165600 |
| 2022-09-09 | 14.74 | $14.71 | 159000 |
| 2022-09-08 | 14.76 | $14.52 | 191100 |
| 2022-09-07 | 14.82 | $14.47 | 342311 |
| 2022-09-06 | 14.91 | $14.47 | 155521 |
| 2022-09-02 | 15.01 | $14.55 | 138900 |
| 2022-09-01 | 15.11 | $14.64 | 197544 |
| 2022-08-31 | 15.20 | $14.57 | 170600 |
| 2022-08-30 | 15.33 | $14.71 | 229000 |
| 2022-08-29 | 15.44 | $14.71 | 168300 |
| 2022-08-26 | 15.58 | $14.92 | 183311 |
| 2022-08-25 | 15.68 | $15.32 | 266441 |
| 2022-08-24 | 15.72 | $15.29 | 145500 |
| 2022-08-23 | 15.77 | $15.18 | 133800 |
| 2022-08-22 | 15.85 | $15.27 | 168861 |
| 2022-08-19 | 15.92 | $15.67 | 370900 |
| 2022-08-18 | 15.92 | $15.94 | 222200 |
| 2022-08-17 | 15.85 | $15.75 | 153500 |
| 2022-08-16 | 15.81 | $15.84 | 180300 |
| 2022-08-15 | 15.74 | $15.90 | 227223 |
| 2022-08-12 | 15.64 | $15.53 | 335646 |
| 2022-08-11 | 15.61 | $15.57 | 256930 |
| 2022-08-10 | 15.55 | $15.67 | 265000 |
| 2022-08-09 | 15.46 | $15.31 | 222700 |
| 2022-08-08 | 15.43 | $15.62 | 223800 |
| 2022-08-05 | 15.33 | $15.59 | 238343 |
| 2022-08-04 | 15.22 | $15.62 | 177200 |
| 2022-08-03 | 15.07 | $15.62 | 211605 |
| 2022-08-02 | 14.91 | $15.40 | 192620 |
| 2022-08-01 | 14.75 | $15.35 | 310000 |
| 2022-07-29 | 14.59 | $15.34 | 200608 |
| 2022-07-28 | 14.39 | $15.05 | 186200 |
| 2022-07-27 | 14.23 | $14.69 | 301200 |
| 2022-07-26 | 14.11 | $14.19 | 212200 |
| 2022-07-25 | 14.08 | $14.47 | 213229 |
| 2022-07-22 | 13.99 | $14.47 | 250504 |
| 2022-07-21 | 13.87 | $14.52 | 209600 |
| 2022-07-20 | 13.73 | $14.40 | 1.1M |
| 2022-07-19 | 13.60 | $14.15 | 400044 |
| 2022-07-18 | 13.49 | $13.72 | 183500 |
| 2022-07-15 | 13.46 | $13.76 | 258837 |
| 2022-07-14 | 13.41 | $13.42 | 269426 |
| 2022-07-13 | 13.44 | $13.54 | 215526 |
| 2022-07-12 | 13.44 | $13.49 | 180100 |
| 2022-07-11 | 13.45 | $13.81 | 303900 |
| 2022-07-08 | 13.40 | $13.92 | 228800 |
| 2022-07-07 | 13.31 | $14.01 | 428500 |
| 2022-07-06 | 13.20 | $13.58 | 166615 |
| 2022-07-05 | 13.16 | $13.54 | 223700 |
| 2022-07-01 | 13.13 | $13.45 | 254647 |
| 2022-06-30 | 13.11 | $13.11 | 251800 |
| 2022-06-29 | 13.17 | $13.27 | 268000 |
| 2022-06-28 | 13.20 | $13.43 | 205400 |
| 2022-06-27 | 13.21 | $13.65 | 196628 |
| 2022-06-24 | 13.17 | $13.63 | 286135 |
| 2022-06-23 | 13.14 | $13.26 | 197425 |
| 2022-06-22 | 13.18 | $13.13 | 302243 |
| 2022-06-21 | 13.26 | $13.12 | 378700 |
| 2022-06-17 | 13.35 | $12.72 | 593800 |
| 2022-06-16 | 13.56 | $12.60 | 479700 |
| 2022-06-15 | 13.82 | $13.24 | 353900 |
| 2022-06-14 | 13.99 | $13.05 | 474741 |
| 2022-06-13 | 14.23 | $13.39 | 376220 |
| 2022-06-10 | 14.43 | $14.12 | 194000 |
| 2022-06-09 | 14.52 | $14.67 | 171931 |
| 2022-06-08 | 14.51 | $14.96 | 205413 |
| 2022-06-07 | 14.44 | $15.02 | 223382 |
| 2022-06-06 | 14.34 | $14.77 | 129602 |
| 2022-06-03 | 14.29 | $14.72 | 153300 |
| 2022-06-02 | 14.23 | $14.99 | 231937 |
| 2022-06-01 | 14.11 | $14.78 | 204600 |
| 2022-05-31 | 14.02 | $14.88 | 237300 |
| 2022-05-27 | 13.90 | $14.97 | 227828 |
| 2022-05-26 | 13.74 | $14.42 | 260338 |
| 2022-05-25 | 13.68 | $14.02 | 372434 |
| 2022-05-24 | 13.70 | $13.88 | 225533 |
| 2022-05-23 | 13.75 | $14.00 | 304314 |
| 2022-05-20 | 13.79 | $13.78 | 489600 |
| 2022-05-19 | 13.88 | $13.75 | 331601 |
| 2022-05-18 | 14.01 | $13.89 | 391204 |
| 2022-05-17 | 14.13 | $14.37 | 245700 |
| 2022-05-16 | 14.17 | $13.99 | 299545 |
| 2022-05-13 | 14.30 | $14.05 | 373500 |
| 2022-05-12 | 14.45 | $13.61 | 546900 |
| 2022-05-11 | 14.71 | $13.88 | 328071 |
| 2022-05-10 | 14.97 | $14.20 | 669341 |
| 2022-05-09 | 15.20 | $14.36 | 537700 |
| 2022-05-06 | 15.44 | $15.15 | 303920 |
| 2022-05-05 | 15.56 | $15.35 | 308023 |
| 2022-05-04 | 15.65 | $15.90 | 270818 |
| 2022-05-03 | 15.65 | $15.45 | 204809 |
| 2022-05-02 | 15.74 | $15.33 | 360518 |
| 2022-04-29 | 15.88 | $15.33 | 309602 |
| 2022-04-28 | 16.04 | $15.89 | 224210 |
| 2022-04-27 | 16.11 | $15.49 | 278449 |
| 2022-04-26 | 16.28 | $15.57 | 332552 |
| 2022-04-25 | 16.46 | $16.09 | 250546 |
| 2022-04-22 | 16.56 | $16.01 | 375434 |
| 2022-04-21 | 16.69 | $16.52 | 233900 |
| 2022-04-20 | 16.74 | $16.79 | 310747 |
| 2022-04-19 | 16.74 | $16.76 | 228934 |
| 2022-04-18 | 16.74 | $16.41 | 206743 |
| 2022-04-14 | 16.83 | $16.41 | 126300 |
| 2022-04-13 | 16.92 | $16.63 | 170501 |
| 2022-04-12 | 16.98 | $16.44 | 149300 |
| 2022-04-11 | 17.10 | $16.69 | 208200 |
| 2022-04-08 | 17.18 | $16.86 | 137500 |
| 2022-04-07 | 17.23 | $16.93 | 236836 |
| 2022-04-06 | 17.28 | $16.85 | 220864 |
| 2022-04-05 | 17.35 | $17.17 | 194300 |
| 2022-04-04 | 17.37 | $17.62 | 248010 |
| 2022-04-01 | 17.29 | $17.53 | 178846 |
| 2022-03-31 | 17.22 | $17.53 | 183719 |
| 2022-03-30 | 17.13 | $17.60 | 177443 |
| 2022-03-29 | 17.02 | $17.70 | 181901 |
| 2022-03-28 | 16.86 | $17.36 | 123522 |
| 2022-03-25 | 16.76 | $17.23 | 219420 |
| 2022-03-24 | 16.66 | $17.29 | 198700 |
| 2022-03-23 | 16.53 | $17.15 | 251442 |
| 2022-03-22 | 16.42 | $17.27 | 398304 |
| 2022-03-21 | 16.26 | $17.05 | 303706 |
| 2022-03-18 | 16.12 | $17.03 | 358300 |
| 2022-03-17 | 15.97 | $16.82 | 243914 |
| 2022-03-16 | 15.84 | $16.35 | 232800 |
| 2022-03-15 | 15.80 | $15.74 | 246933 |
| 2022-03-14 | 15.87 | $15.44 | 240600 |
| 2022-03-11 | 16.03 | $15.80 | 191548 |
| 2022-03-10 | 16.14 | $16.14 | 240700 |
| 2022-03-09 | 16.19 | $16.19 | 188800 |
| 2022-03-08 | 16.25 | $15.77 | 301700 |
| 2022-03-07 | 16.41 | $15.82 | 374403 |
| 2022-03-04 | 16.58 | $16.68 | 151500 |
| 2022-03-03 | 16.61 | $16.91 | 204438 |
| 2022-03-02 | 16.59 | $17.04 | 202400 |
| 2022-03-01 | 16.54 | $16.60 | 256819 |
| 2022-02-28 | 16.59 | $16.80 | 291000 |
| 2022-02-25 | 16.60 | $16.80 | 223025 |
| 2022-02-24 | 16.61 | $16.29 | 364321 |
| 2022-02-23 | 16.74 | $16.05 | 336600 |
| 2022-02-22 | 16.94 | $16.44 | 453124 |
| 2022-02-18 | 17.09 | $16.80 | 345000 |
| 2022-02-17 | 17.20 | $17.04 | 225000 |
| 2022-02-16 | 17.27 | $17.33 | 305116 |
| 2022-02-15 | 17.29 | $17.12 | 239206 |
| 2022-02-14 | 17.37 | $16.80 | 450000 |
| 2022-02-11 | 17.53 | $17.41 | 191800 |
| 2022-02-10 | 17.58 | $17.98 | 258915 |
| 2022-02-09 | 17.52 | $18.33 | 215936 |
| 2022-02-08 | 17.39 | $17.82 | 221712 |
| 2022-02-07 | 17.34 | $17.60 | 204700 |
| 2022-02-04 | 17.33 | $17.73 | 175848 |
| 2022-02-03 | 17.30 | $17.49 | 238931 |
| 2022-02-02 | 17.31 | $17.94 | 169600 |
| 2022-02-01 | 17.24 | $17.88 | 225706 |
| 2022-01-31 | 17.16 | $17.60 | 207001 |
| 2022-01-28 | 17.14 | $17.12 | 252800 |
| 2022-01-27 | 17.22 | $16.66 | 295501 |
| 2022-01-26 | 17.42 | $16.79 | 286423 |
| 2022-01-25 | 17.62 | $16.68 | 336500 |
| 2022-01-24 | 17.88 | $16.74 | 1.1M |
| 2022-01-21 | 18.17 | $17.09 | 444122 |
| 2022-01-20 | 18.43 | $17.81 | 208142 |
| 2022-01-19 | 18.59 | $18.07 | 247151 |
| 2022-01-18 | 18.72 | $18.24 | 303000 |
| 2022-01-14 | 18.84 | $18.66 | 288900 |
| 2022-01-13 | 18.88 | $18.68 | 210300 |
| 2022-01-12 | 18.93 | $18.91 | 173923 |
| 2022-01-11 | 18.94 | $18.81 | 176800 |
| 2022-01-10 | 18.97 | $18.55 | 462700 |
| 2022-01-07 | 19.06 | $18.72 | 172334 |
| 2022-01-06 | 19.14 | $18.79 | 243308 |
| 2022-01-05 | 19.20 | $18.82 | 284200 |
| 2022-01-04 | 19.27 | $19.24 | 317200 |
| 2022-01-03 | 19.27 | $19.24 | 278644 |
| 2021-12-31 | 19.26 | $19.29 | 105334 |
| 2021-12-30 | 19.24 | $19.40 | 122641 |
| 2021-12-29 | 19.19 | $19.47 | 149100 |
| 2021-12-28 | 19.12 | $19.42 | 152147 |
| 2021-12-27 | 19.05 | $19.38 | 124500 |
| 2021-12-23 | 18.97 | $19.30 | 128247 |
| 2021-12-22 | 18.90 | $19.28 | 258800 |
| 2021-12-21 | 18.82 | $18.98 | 152100 |
| 2021-12-20 | 18.80 | $18.45 | 330627 |
| 2021-12-17 | 18.88 | $18.70 | 152720 |
| 2021-12-16 | 18.92 | $18.83 | 150510 |
| 2021-12-15 | 18.94 | $18.88 | 281400 |
| 2021-12-14 | 18.95 | $18.71 | 168124 |
| 2021-12-13 | 19.00 | $18.98 | 169643 |
| 2021-12-10 | 19.01 | $19.09 | 202300 |
| 2021-12-09 | 18.99 | $19.13 | 149900 |
| 2021-12-08 | 18.96 | $19.24 | 178004 |
| 2021-12-07 | 18.89 | $19.01 | 213600 |
| 2021-12-06 | 18.87 | $18.65 | 140000 |
| 2021-12-03 | 18.92 | $18.48 | 195025 |
| 2021-12-02 | 19.02 | $18.54 | 255106 |
| 2021-12-01 | 19.12 | $18.57 | 179400 |
| 2021-11-30 | 19.22 | $18.83 | 207700 |
| 2021-11-29 | 19.29 | $19.05 | 134544 |
| 2021-11-26 | 19.32 | $18.87 | 174704 |
| 2021-11-24 | 19.40 | $19.27 | 140300 |
| 2021-11-23 | 19.40 | $19.25 | 252500 |
| 2021-11-22 | 19.40 | $19.23 | 161913 |
| 2021-11-19 | 19.40 | $19.36 | 321400 |
| 2021-11-18 | 19.38 | $19.28 | 148800 |
| 2021-11-17 | 19.37 | $19.20 | 239829 |
| 2021-11-16 | 19.37 | $19.23 | 297126 |
| 2021-11-15 | 19.37 | $19.23 | 153500 |
| 2021-11-12 | 19.36 | $19.25 | 169400 |
| 2021-11-11 | 19.35 | $19.22 | 145900 |
| 2021-11-10 | 19.33 | $19.21 | 201469 |
| 2021-11-09 | 19.32 | $19.55 | 145426 |
| 2021-11-08 | 19.23 | $19.55 | 175600 |
| 2021-11-05 | 19.12 | $19.40 | 160400 |
| 2021-11-04 | 19.02 | $19.26 | 147800 |
| 2021-11-03 | 18.94 | $19.20 | 248514 |
| 2021-11-02 | 18.86 | $19.14 | 157118 |
| 2021-11-01 | 18.77 | $19.00 | 203700 |
| 2021-10-29 | 18.70 | $18.98 | 154847 |
| 2021-10-28 | 18.62 | $18.89 | 179648 |
| 2021-10-27 | 18.54 | $18.74 | 147600 |
| 2021-10-26 | 18.48 | $18.80 | 182218 |
| 2021-10-25 | 18.40 | $18.71 | 154300 |
| 2021-10-22 | 18.33 | $18.65 | 110700 |
| 2021-10-21 | 18.25 | $18.62 | 147545 |
| 2021-10-20 | 18.17 | $18.65 | 326800 |
| 2021-10-19 | 18.07 | $18.51 | 218318 |
| 2021-10-18 | 17.98 | $18.39 | 166600 |
| 2021-10-15 | 17.91 | $18.27 | 110746 |
| 2021-10-14 | 17.85 | $18.10 | 203600 |
| 2021-10-13 | 17.82 | $17.86 | 191200 |
| 2021-10-12 | 17.83 | $17.89 | 148100 |
| 2021-10-11 | 17.84 | $17.90 | 134842 |
| 2021-10-08 | 17.85 | $18.00 | 146700 |
| 2021-10-07 | 17.84 | $18.07 | 171000 |
| 2021-10-06 | 17.82 | $17.97 | 282500 |
| 2021-10-05 | 17.82 | $17.73 | 240700 |
| 2021-10-04 | 17.87 | $17.51 | 301700 |
| 2021-10-01 | 17.98 | $17.79 | 200241 |
| 2021-09-30 | 18.04 | $17.72 | 149942 |
| 2021-09-29 | 18.13 | $17.86 | 151432 |
| 2021-09-28 | 18.21 | $17.85 | 265538 |
| 2021-09-27 | 18.30 | $18.22 | 120633 |
| 2021-09-24 | 18.33 | $18.30 | 153400 |
| 2021-09-23 | 18.35 | $18.31 | 195832 |
| 2021-09-22 | 18.36 | $18.15 | 229832 |
| 2021-09-21 | 18.42 | $18.06 | 169253 |
| 2021-09-20 | 18.51 | $17.99 | 480200 |
| 2021-09-17 | 18.62 | $18.36 | 206000 |
| 2021-09-16 | 18.67 | $18.51 | 137921 |
| 2021-09-15 | 18.70 | $18.49 | 189000 |
| 2021-09-14 | 18.74 | $18.41 | 272030 |
| 2021-09-13 | 18.80 | $18.53 | 161226 |
| 2021-09-10 | 18.85 | $18.65 | 162009 |
| 2021-09-09 | 18.88 | $18.77 | 192500 |
| 2021-09-08 | 18.88 | $18.80 | 183110 |
| 2021-09-07 | 18.88 | $18.85 | 210300 |
| 2021-09-03 | 18.87 | $18.90 | 137200 |
| 2021-09-02 | 18.84 | $18.87 | 180300 |
| 2021-09-01 | 18.82 | $18.83 | 185100 |
| 2021-08-31 | 18.80 | $18.85 | 158900 |
| 2021-08-30 | 18.77 | $18.83 | 265100 |
| 2021-08-27 | 18.74 | $18.80 | 145300 |
| 2021-08-26 | 18.71 | $18.68 | 143500 |
| 2021-08-25 | 18.70 | $18.91 | 218000 |
| 2021-08-24 | 18.64 | $18.76 | 208603 |
| 2021-08-23 | 18.60 | $18.74 | 181350 |
| 2021-08-20 | 18.55 | $18.51 | 338200 |
| 2021-08-19 | 18.55 | $18.25 | 171000 |
| 2021-08-18 | 18.60 | $18.36 | 158344 |
| 2021-08-17 | 18.64 | $18.47 | 198641 |
| 2021-08-16 | 18.66 | $18.60 | 214500 |
| 2021-08-13 | 18.65 | $18.70 | 140000 |
| 2021-08-12 | 18.62 | $18.70 | 279800 |
| 2021-08-11 | 18.58 | $18.76 | 237822 |
| 2021-08-10 | 18.52 | $18.65 | 216700 |
| 2021-08-09 | 18.48 | $18.65 | 218700 |
| 2021-08-06 | 18.43 | $18.52 | 162600 |
| 2021-08-05 | 18.39 | $18.46 | 115200 |
| 2021-08-04 | 18.36 | $18.38 | 160629 |
| 2021-08-03 | 18.35 | $18.39 | 173525 |
| 2021-08-02 | 18.33 | $18.38 | 119705 |
| 2021-07-30 | 18.31 | $18.34 | 111122 |
| 2021-07-29 | 18.29 | $18.41 | 133700 |
| 2021-07-28 | 18.25 | $18.29 | 97500 |
| 2021-07-27 | 18.24 | $18.23 | 142300 |
| 2021-07-26 | 18.23 | $18.26 | 137010 |
| 2021-07-23 | 18.21 | $18.27 | 176113 |
| 2021-07-22 | 18.19 | $18.15 | 211302 |
| 2021-07-21 | 18.19 | $18.20 | 175331 |
| 2021-07-20 | 18.18 | $18.05 | 375438 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
20.49
2026-07-17
Close Price
$20.20
Vol: 197735
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
12.22
Average
16.56
Maximum
20.73
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 20.49 | $20.20 | 197735 |
| 2026-07-16 | 20.58 | $20.47 | 186056 |
| 2026-07-15 | 20.61 | $20.67 | 200114 |
| 2026-07-14 | 20.57 | $20.46 | 151600 |
| 2026-07-13 | 20.60 | $20.55 | 136900 |
| 2026-07-10 | 20.60 | $20.80 | 144800 |
| 2026-07-09 | 20.52 | $20.59 | 228052 |
| 2026-07-08 | 20.48 | $20.39 | 135293 |
| 2026-07-07 | 20.50 | $20.53 | 181300 |
| 2026-07-06 | 20.48 | $20.70 | 145500 |
| 2026-07-02 | 20.39 | $20.52 | 173737 |
| 2026-07-01 | 20.35 | $20.63 | 178507 |
| 2026-06-30 | 20.26 | $20.56 | 160700 |
| 2026-06-29 | 20.17 | $20.29 | 161836 |
| 2026-06-26 | 20.15 | $20.04 | 189619 |
| 2026-06-25 | 20.21 | $20.22 | 158800 |
| 2026-06-24 | 20.22 | $20.16 | 228000 |
| 2026-06-23 | 20.25 | $20.28 | 283747 |
| 2026-06-22 | 20.25 | $20.41 | 340600 |
| 2026-06-18 | 20.21 | $20.52 | 283100 |
| 2026-06-17 | 20.12 | $20.09 | 169500 |
| 2026-06-16 | 20.16 | $20.45 | 226800 |
| 2026-06-15 | 20.08 | $20.43 | 237727 |
| 2026-06-12 | 20.00 | $20.10 | 181700 |
| 2026-06-11 | 20.00 | $19.97 | 361726 |
| 2026-06-10 | 20.05 | $19.52 | 266939 |
| 2026-06-09 | 20.25 | $19.80 | 214100 |
| 2026-06-08 | 20.41 | $19.89 | 244500 |
| 2026-06-05 | 20.56 | $19.97 | 245837 |
| 2026-06-04 | 20.73 | $20.65 | 164800 |
| 2026-06-03 | 20.71 | $20.51 | 214642 |
| 2026-06-02 | 20.72 | $20.71 | 164642 |
| 2026-06-01 | 20.67 | $20.67 | 243510 |
| 2026-05-29 | 20.62 | $20.67 | 194500 |
| 2026-05-28 | 20.55 | $20.57 | 206337 |
| 2026-05-27 | 20.49 | $20.52 | 193229 |
| 2026-05-26 | 20.43 | $20.42 | 269343 |
| 2026-05-22 | 20.38 | $20.33 | 213548 |
| 2026-05-21 | 20.35 | $20.20 | 392928 |
| 2026-05-20 | 20.34 | $20.09 | 211903 |
| 2026-05-19 | 20.37 | $19.74 | 214600 |
| 2026-05-18 | 20.50 | $19.95 | 253034 |
| 2026-05-15 | 20.59 | $20.16 | 190200 |
| 2026-05-14 | 20.62 | $20.47 | 197118 |
| 2026-05-13 | 20.55 | $20.45 | 189313 |
| 2026-05-12 | 20.46 | $20.31 | 183700 |
| 2026-05-11 | 20.39 | $20.34 | 188156 |
| 2026-05-08 | 20.28 | $20.30 | 181800 |
| 2026-05-07 | 20.16 | $20.07 | 212416 |
| 2026-05-06 | 20.07 | $20.15 | 191300 |
| 2026-05-05 | 19.93 | $19.81 | 273300 |
| 2026-05-04 | 19.86 | $19.59 | 229900 |
| 2026-05-01 | 19.83 | $19.68 | 215500 |
| 2026-04-30 | 19.76 | $19.57 | 126115 |
| 2026-04-29 | 19.70 | $19.34 | 186900 |
| 2026-04-28 | 19.69 | $19.38 | 212700 |
| 2026-04-27 | 19.66 | $19.52 | 159744 |
| 2026-04-24 | 19.56 | $19.43 | 142400 |
| 2026-04-23 | 19.47 | $19.26 | 195720 |
| 2026-04-22 | 19.40 | $19.33 | 345319 |
| 2026-04-21 | 19.28 | $19.16 | 395209 |
| 2026-04-20 | 19.18 | $19.37 | 306522 |
| 2026-04-17 | 18.99 | $19.32 | 255700 |
| 2026-04-16 | 18.76 | $19.06 | 210243 |
| 2026-04-15 | 18.56 | $19.06 | 246632 |
| 2026-04-14 | 18.32 | $18.85 | 262730 |
| 2026-04-13 | 18.08 | $18.69 | 271700 |
| 2026-04-10 | 17.83 | $18.48 | 235700 |
| 2026-04-09 | 17.60 | $18.43 | 402800 |
| 2026-04-08 | 17.34 | $18.09 | 272039 |
| 2026-04-07 | 17.13 | $17.58 | 261600 |
| 2026-04-06 | 17.04 | $17.56 | 280128 |
| 2026-04-02 | 16.94 | $17.43 | 262502 |
| 2026-04-01 | 16.87 | $17.39 | 409043 |
| 2026-03-31 | 16.81 | $17.12 | 447342 |
| 2026-03-30 | 16.82 | $16.50 | 373056 |
| 2026-03-27 | 17.05 | $16.68 | 398131 |
| 2026-03-26 | 17.27 | $17.18 | 285100 |
| 2026-03-25 | 17.40 | $17.59 | 269427 |
| 2026-03-24 | 17.43 | $17.54 | 259214 |
| 2026-03-23 | 17.48 | $17.55 | 432600 |
| 2026-03-20 | 17.56 | $17.37 | 557700 |
| 2026-03-19 | 17.71 | $17.68 | 459451 |
| 2026-03-18 | 17.81 | $17.79 | 339100 |
| 2026-03-17 | 17.90 | $18.02 | 274711 |
| 2026-03-16 | 17.94 | $17.93 | 367747 |
| 2026-03-13 | 18.03 | $17.76 | 328940 |
| 2026-03-12 | 18.20 | $17.97 | 277409 |
| 2026-03-11 | 18.34 | $18.39 | 235100 |
| 2026-03-10 | 18.38 | $18.20 | 310736 |
| 2026-03-09 | 18.50 | $18.19 | 388400 |
| 2026-03-06 | 18.65 | $18.34 | 324500 |
| 2026-03-05 | 18.78 | $18.64 | 303100 |
| 2026-03-04 | 18.86 | $18.82 | 253300 |
| 2026-03-03 | 18.89 | $18.74 | 275642 |
| 2026-03-02 | 18.97 | $18.97 | 262042 |
| 2026-02-27 | 18.98 | $19.01 | 169313 |
| 2026-02-26 | 18.99 | $19.14 | 129200 |
| 2026-02-25 | 18.95 | $19.23 | 198433 |
| 2026-02-24 | 18.89 | $19.03 | 234200 |
| 2026-02-23 | 18.87 | $18.85 | 405615 |
| 2026-02-20 | 18.91 | $19.07 | 278600 |
| 2026-02-19 | 18.89 | $18.89 | 195531 |
| 2026-02-18 | 18.93 | $18.96 | 231000 |
| 2026-02-17 | 18.95 | $18.85 | 295444 |
| 2026-02-13 | 19.02 | $18.81 | 211528 |
| 2026-02-12 | 19.12 | $18.97 | 281107 |
| 2026-02-11 | 19.19 | $19.31 | 166438 |
| 2026-02-10 | 19.17 | $19.30 | 220023 |
| 2026-02-09 | 19.14 | $19.31 | 205767 |
| 2026-02-06 | 19.11 | $19.16 | 207200 |
| 2026-02-05 | 19.13 | $18.76 | 247700 |
| 2026-02-04 | 19.27 | $19.12 | 299740 |
| 2026-02-03 | 19.33 | $19.28 | 333700 |
| 2026-02-02 | 19.36 | $19.36 | 226800 |
| 2026-01-30 | 19.36 | $19.31 | 173714 |
| 2026-01-29 | 19.39 | $19.38 | 325339 |
| 2026-01-28 | 19.39 | $19.44 | 320023 |
| 2026-01-27 | 19.38 | $19.41 | 273300 |
| 2026-01-26 | 19.37 | $19.37 | 180342 |
| 2026-01-23 | 19.38 | $19.35 | 294600 |
| 2026-01-22 | 19.39 | $19.33 | 234703 |
| 2026-01-21 | 19.41 | $19.25 | 268716 |
| 2026-01-20 | 19.46 | $19.01 | 307824 |
| 2026-01-16 | 19.60 | $19.46 | 168449 |
| 2026-01-15 | 19.62 | $19.46 | 244934 |
| 2026-01-14 | 19.64 | $19.43 | 418500 |
| 2026-01-13 | 19.68 | $19.72 | 233500 |
| 2026-01-12 | 19.63 | $19.73 | 238681 |
| 2026-01-09 | 19.56 | $19.69 | 456667 |
| 2026-01-08 | 19.49 | $19.49 | 219000 |
| 2026-01-07 | 19.46 | $19.47 | 226200 |
| 2026-01-06 | 19.43 | $19.46 | 270100 |
| 2026-01-05 | 19.40 | $19.22 | 325300 |
| 2026-01-02 | 19.43 | $19.16 | 306000 |
| 2025-12-31 | 19.48 | $19.20 | 178747 |
| 2025-12-30 | 19.54 | $19.41 | 144922 |
| 2025-12-29 | 19.53 | $19.50 | 196600 |
| 2025-12-26 | 19.49 | $19.68 | 156421 |
| 2025-12-24 | 19.38 | $19.60 | 161400 |
| 2025-12-23 | 19.27 | $19.49 | 184520 |
| 2025-12-22 | 19.17 | $19.39 | 285547 |
| 2025-12-19 | 19.08 | $19.22 | 427900 |
| 2025-12-18 | 19.02 | $18.91 | 271653 |
| 2025-12-17 | 19.05 | $18.70 | 270629 |
| 2025-12-16 | 19.15 | $18.89 | 209132 |
| 2025-12-15 | 19.20 | $18.88 | 224814 |
| 2025-12-12 | 19.27 | $19.03 | 262107 |
| 2025-12-11 | 19.30 | $19.29 | 194300 |
| 2025-12-10 | 19.26 | $19.33 | 235600 |
| 2025-12-09 | 19.19 | $19.30 | 274600 |
| 2025-12-08 | 19.11 | $19.30 | 213300 |
| 2025-12-05 | 19.02 | $19.35 | 280247 |
| 2025-12-04 | 18.88 | $19.22 | 303229 |
| 2025-12-03 | 18.76 | $19.12 | 345228 |
| 2025-12-02 | 18.64 | $18.97 | 195400 |
| 2025-12-01 | 18.54 | $18.93 | 209200 |
| 2025-11-28 | 18.44 | $19.00 | 92100 |
| 2025-11-26 | 18.29 | $18.73 | 243100 |
| 2025-11-25 | 18.20 | $18.61 | 199900 |
| 2025-11-24 | 18.14 | $18.38 | 489700 |
| 2025-11-21 | 18.14 | $18.05 | 412941 |
| 2025-11-20 | 18.25 | $17.91 | 463008 |
| 2025-11-19 | 18.43 | $18.23 | 329239 |
| 2025-11-18 | 18.55 | $18.26 | 335916 |
| 2025-11-17 | 18.69 | $18.30 | 300719 |
| 2025-11-14 | 18.86 | $18.57 | 286800 |
| 2025-11-13 | 18.98 | $18.79 | 273800 |
| 2025-11-12 | 19.05 | $19.21 | 184114 |
| 2025-11-11 | 19.01 | $19.22 | 146700 |
| 2025-11-10 | 18.96 | $19.06 | 178641 |
| 2025-11-07 | 18.95 | $18.75 | 186504 |
| 2025-11-06 | 19.04 | $18.81 | 180903 |
| 2025-11-05 | 19.12 | $19.04 | 293136 |
| 2025-11-04 | 19.16 | $19.04 | 240106 |
| 2025-11-03 | 19.19 | $19.27 | 149200 |
| 2025-10-31 | 19.17 | $19.30 | 179145 |
| 2025-10-30 | 19.13 | $19.15 | 193200 |
| 2025-10-29 | 19.13 | $19.29 | 341528 |
| 2025-10-28 | 19.08 | $19.34 | 195200 |
| 2025-10-27 | 19.01 | $19.27 | 231701 |
| 2025-10-24 | 18.95 | $19.07 | 199500 |
| 2025-10-23 | 18.93 | $18.92 | 232515 |
| 2025-10-22 | 18.96 | $18.87 | 222343 |
| 2025-10-21 | 19.02 | $19.05 | 294909 |
| 2025-10-20 | 19.03 | $19.10 | 211100 |
| 2025-10-17 | 19.03 | $18.91 | 268530 |
| 2025-10-16 | 19.10 | $18.96 | 304700 |
| 2025-10-15 | 19.16 | $19.10 | 278100 |
| 2025-10-14 | 19.18 | $19.06 | 220000 |
| 2025-10-13 | 19.23 | $19.04 | 231700 |
| 2025-10-10 | 19.29 | $18.85 | 308302 |
| 2025-10-09 | 19.43 | $19.38 | 197800 |
| 2025-10-08 | 19.42 | $19.43 | 165441 |
| 2025-10-07 | 19.40 | $19.31 | 188339 |
| 2025-10-06 | 19.41 | $19.34 | 192900 |
| 2025-10-03 | 19.40 | $19.28 | 266445 |
| 2025-10-02 | 19.41 | $19.38 | 152440 |
| 2025-10-01 | 19.39 | $19.35 | 299200 |
| 2025-09-30 | 19.37 | $19.29 | 199883 |
| 2025-09-29 | 19.37 | $19.21 | 193645 |
| 2025-09-26 | 19.38 | $19.15 | 172200 |
| 2025-09-25 | 19.41 | $19.15 | 250000 |
| 2025-09-24 | 19.45 | $19.27 | 187900 |
| 2025-09-23 | 19.45 | $19.44 | 257531 |
| 2025-09-22 | 19.39 | $19.56 | 393201 |
| 2025-09-19 | 19.27 | $19.42 | 225100 |
| 2025-09-18 | 19.18 | $19.21 | 196500 |
| 2025-09-17 | 19.12 | $19.11 | 164300 |
| 2025-09-16 | 19.08 | $19.11 | 168304 |
| 2025-09-15 | 19.02 | $19.11 | 218649 |
| 2025-09-12 | 18.96 | $19.15 | 214118 |
| 2025-09-11 | 18.86 | $19.06 | 176900 |
| 2025-09-10 | 18.76 | $18.89 | 159404 |
| 2025-09-09 | 18.70 | $18.79 | 205800 |
| 2025-09-08 | 18.65 | $18.76 | 170223 |
| 2025-09-05 | 18.60 | $18.61 | 187400 |
| 2025-09-04 | 18.59 | $18.72 | 144500 |
| 2025-09-03 | 18.53 | $18.55 | 182800 |
| 2025-09-02 | 18.52 | $18.45 | 165227 |
| 2025-08-29 | 18.54 | $18.62 | 132336 |
| 2025-08-28 | 18.50 | $18.66 | 196648 |
| 2025-08-27 | 18.44 | $18.59 | 224500 |
| 2025-08-26 | 18.39 | $18.51 | 132100 |
| 2025-08-25 | 18.36 | $18.45 | 171505 |
| 2025-08-22 | 18.34 | $18.38 | 138830 |
| 2025-08-21 | 18.33 | $18.20 | 139535 |
| 2025-08-20 | 18.38 | $18.25 | 345800 |
| 2025-08-19 | 18.42 | $18.39 | 325133 |
| 2025-08-18 | 18.43 | $18.52 | 274834 |
| 2025-08-15 | 18.40 | $18.41 | 182700 |
| 2025-08-14 | 18.40 | $18.49 | 184400 |
| 2025-08-13 | 18.37 | $18.59 | 230101 |
| 2025-08-12 | 18.30 | $18.49 | 178039 |
| 2025-08-11 | 18.25 | $18.34 | 140800 |
| 2025-08-08 | 18.23 | $18.31 | 155246 |
| 2025-08-07 | 18.22 | $18.25 | 270520 |
| 2025-08-06 | 18.23 | $18.23 | 144600 |
| 2025-08-05 | 18.24 | $18.11 | 154900 |
| 2025-08-04 | 18.29 | $18.18 | 179300 |
| 2025-08-01 | 18.34 | $18.02 | 281800 |
| 2025-07-31 | 18.44 | $18.34 | 207215 |
| 2025-07-30 | 18.47 | $18.35 | 313644 |
| 2025-07-29 | 18.49 | $18.35 | 314840 |
| 2025-07-28 | 18.52 | $18.55 | 211900 |
| 2025-07-25 | 18.49 | $18.55 | 129350 |
| 2025-07-24 | 18.44 | $18.47 | 119200 |
| 2025-07-23 | 18.41 | $18.40 | 209100 |
| 2025-07-22 | 18.40 | $18.36 | 189206 |
| 2025-07-21 | 18.39 | $18.39 | 351643 |
| 2025-07-18 | 18.36 | $18.34 | 192131 |
| 2025-07-17 | 18.35 | $18.27 | 158239 |
| 2025-07-16 | 18.35 | $18.20 | 116633 |
| 2025-07-15 | 18.36 | $18.19 | 134649 |
| 2025-07-14 | 18.39 | $18.19 | 142017 |
| 2025-07-11 | 18.41 | $18.28 | 181413 |
| 2025-07-10 | 18.40 | $18.34 | 176602 |
| 2025-07-09 | 18.37 | $18.29 | 240700 |
| 2025-07-08 | 18.35 | $18.22 | 170000 |
| 2025-07-07 | 18.34 | $18.25 | 201800 |
| 2025-07-03 | 18.30 | $18.44 | 127100 |
| 2025-07-02 | 18.20 | $18.23 | 170279 |
| 2025-07-01 | 18.14 | $18.31 | 164438 |
| 2025-06-30 | 18.03 | $18.24 | 146800 |
| 2025-06-27 | 17.92 | $18.15 | 165425 |
| 2025-06-26 | 17.80 | $17.98 | 165322 |
| 2025-06-25 | 17.72 | $17.87 | 158039 |
| 2025-06-24 | 17.64 | $17.79 | 218641 |
| 2025-06-23 | 17.57 | $17.58 | 234100 |
| 2025-06-20 | 17.55 | $17.33 | 288125 |
| 2025-06-18 | 17.61 | $17.43 | 173600 |
| 2025-06-17 | 17.64 | $17.39 | 174600 |
| 2025-06-16 | 17.69 | $17.54 | 99906 |
| 2025-06-13 | 17.69 | $17.38 | 144700 |
| 2025-06-12 | 17.74 | $17.59 | 151400 |
| 2025-06-11 | 17.74 | $17.62 | 138300 |
| 2025-06-10 | 17.71 | $17.67 | 174702 |
| 2025-06-09 | 17.66 | $17.57 | 136400 |
| 2025-06-06 | 17.63 | $17.54 | 205900 |
| 2025-06-05 | 17.59 | $17.46 | 186700 |
| 2025-06-04 | 17.57 | $17.46 | 173441 |
| 2025-06-03 | 17.53 | $17.41 | 142004 |
| 2025-06-02 | 17.49 | $17.32 | 125047 |
| 2025-05-30 | 17.47 | $17.28 | 103323 |
| 2025-05-29 | 17.46 | $17.24 | 165400 |
| 2025-05-28 | 17.44 | $17.15 | 118800 |
| 2025-05-27 | 17.44 | $17.24 | 182634 |
| 2025-05-23 | 17.41 | $16.90 | 149014 |
| 2025-05-22 | 17.46 | $16.98 | 160535 |
| 2025-05-21 | 17.50 | $17.05 | 299300 |
| 2025-05-20 | 17.52 | $17.33 | 399200 |
| 2025-05-19 | 17.44 | $17.32 | 250700 |
| 2025-05-16 | 17.33 | $17.22 | 167740 |
| 2025-05-15 | 17.23 | $17.20 | 114100 |
| 2025-05-14 | 17.10 | $17.18 | 125600 |
| 2025-05-13 | 16.94 | $17.16 | 176800 |
| 2025-05-12 | 16.75 | $16.98 | 173593 |
| 2025-05-09 | 16.56 | $16.48 | 143300 |
| 2025-05-08 | 16.48 | $16.46 | 279500 |
| 2025-05-07 | 16.39 | $16.29 | 167411 |
| 2025-05-06 | 16.32 | $16.27 | 213045 |
| 2025-05-05 | 16.24 | $16.48 | 147600 |
| 2025-05-02 | 16.07 | $16.41 | 247410 |
| 2025-05-01 | 15.88 | $16.27 | 182700 |
| 2025-04-30 | 15.70 | $16.05 | 214641 |
| 2025-04-29 | 15.54 | $16.02 | 171309 |
| 2025-04-28 | 15.36 | $15.83 | 127100 |
| 2025-04-25 | 15.19 | $15.97 | 140100 |
| 2025-04-24 | 14.95 | $15.72 | 253200 |
| 2025-04-23 | 14.74 | $15.23 | 278400 |
| 2025-04-22 | 14.65 | $15.00 | 289544 |
| 2025-04-21 | 14.62 | $14.64 | 460500 |
| 2025-04-17 | 14.70 | $14.96 | 222832 |
| 2025-04-16 | 14.70 | $14.95 | 183800 |
| 2025-04-15 | 14.72 | $15.22 | 163703 |
| 2025-04-14 | 14.66 | $15.25 | 187400 |
| 2025-04-11 | 14.60 | $14.99 | 163700 |
| 2025-04-10 | 14.61 | $14.83 | 342242 |
| 2025-04-09 | 14.68 | $15.30 | 517613 |
| 2025-04-08 | 14.64 | $13.91 | 541700 |
| 2025-04-07 | 15.04 | $13.86 | 663100 |
| 2025-04-04 | 15.55 | $14.24 | 860048 |
| 2025-04-03 | 16.06 | $15.58 | 357900 |
| 2025-04-02 | 16.26 | $16.42 | 146902 |
| 2025-04-01 | 16.25 | $16.25 | 150934 |
| 2025-03-31 | 16.28 | $16.18 | 266705 |
| 2025-03-28 | 16.36 | $16.27 | 215245 |
| 2025-03-27 | 16.43 | $16.56 | 163132 |
| 2025-03-26 | 16.42 | $16.65 | 128500 |
| 2025-03-25 | 16.39 | $16.92 | 158819 |
| 2025-03-24 | 16.26 | $16.78 | 219202 |
| 2025-03-21 | 16.17 | $16.59 | 189913 |
| 2025-03-20 | 16.11 | $16.57 | 387900 |
| 2025-03-19 | 16.07 | $16.55 | 245100 |
| 2025-03-18 | 16.02 | $16.35 | 104500 |
| 2025-03-17 | 16.04 | $16.45 | 160400 |
| 2025-03-14 | 16.04 | $16.29 | 228228 |
| 2025-03-13 | 16.10 | $15.97 | 234200 |
| 2025-03-12 | 16.28 | $16.31 | 196725 |
| 2025-03-11 | 16.41 | $16.13 | 367106 |
| 2025-03-10 | 16.63 | $16.25 | 702700 |
| 2025-03-07 | 16.87 | $16.76 | 257807 |
| 2025-03-06 | 17.01 | $16.74 | 261211 |
| 2025-03-05 | 17.19 | $17.12 | 298739 |
| 2025-03-04 | 17.30 | $17.04 | 228611 |
| 2025-03-03 | 17.46 | $17.20 | 261300 |
| 2025-02-28 | 17.61 | $17.53 | 136033 |
| 2025-02-27 | 17.69 | $17.33 | 227307 |
| 2025-02-26 | 17.86 | $17.55 | 196805 |
| 2025-02-25 | 18.00 | $17.60 | 296700 |
| 2025-02-24 | 18.15 | $17.79 | 606824 |
| 2025-02-21 | 18.28 | $17.98 | 342141 |
| 2025-02-20 | 18.37 | $18.29 | 230531 |
| 2025-02-19 | 18.38 | $18.33 | 201441 |
| 2025-02-18 | 18.38 | $18.36 | 172400 |
| 2025-02-14 | 18.38 | $18.38 | 140520 |
| 2025-02-13 | 18.36 | $18.32 | 138505 |
| 2025-02-12 | 18.36 | $18.24 | 169030 |
| 2025-02-11 | 18.38 | $18.35 | 217200 |
| 2025-02-10 | 18.36 | $18.28 | 189724 |
| 2025-02-07 | 18.37 | $18.26 | 166835 |
| 2025-02-06 | 18.38 | $18.40 | 195800 |
| 2025-02-05 | 18.35 | $18.34 | 140646 |
| 2025-02-04 | 18.32 | $18.26 | 187500 |
| 2025-02-03 | 18.32 | $18.15 | 189271 |
| 2025-01-31 | 18.35 | $18.26 | 186700 |
| 2025-01-30 | 18.34 | $18.35 | 131000 |
| 2025-01-29 | 18.31 | $18.26 | 203300 |
| 2025-01-28 | 18.29 | $18.27 | 125700 |
| 2025-01-27 | 18.27 | $18.16 | 159819 |
| 2025-01-24 | 18.27 | $18.44 | 140800 |
| 2025-01-23 | 18.18 | $18.50 | 218800 |
| 2025-01-22 | 18.05 | $18.45 | 208038 |
| 2025-01-21 | 17.91 | $18.31 | 181300 |
| 2025-01-17 | 17.78 | $18.14 | 192900 |
| 2025-01-16 | 17.68 | $17.94 | 163200 |
| 2025-01-15 | 17.62 | $17.95 | 255743 |
| 2025-01-14 | 17.54 | $17.57 | 231208 |
| 2025-01-13 | 17.58 | $17.54 | 205420 |
| 2025-01-10 | 17.63 | $17.54 | 382300 |
| 2025-01-08 | 17.70 | $17.73 | 252900 |
| 2025-01-07 | 17.72 | $17.70 | 160900 |
| 2025-01-06 | 17.76 | $17.92 | 124812 |
| 2025-01-03 | 17.74 | $17.79 | 116700 |
| 2025-01-02 | 17.76 | $17.56 | 160634 |
| 2024-12-31 | 17.86 | $17.71 | 73500 |
| 2024-12-30 | 17.94 | $17.75 | 136702 |
| 2024-12-27 | 18.01 | $18.01 | 110542 |
| 2024-12-26 | 18.03 | $18.24 | 112953 |
| 2024-12-24 | 17.98 | $18.19 | 62700 |
| 2024-12-23 | 17.93 | $17.98 | 172012 |
| 2024-12-20 | 17.94 | $17.86 | 257000 |
| 2024-12-19 | 17.98 | $17.56 | 369100 |
| 2024-12-18 | 18.14 | $17.63 | 214200 |
| 2024-12-17 | 18.30 | $18.11 | 142815 |
| 2024-12-16 | 18.35 | $18.25 | 190200 |
| 2024-12-13 | 18.37 | $18.18 | 159900 |
| 2024-12-12 | 18.40 | $18.31 | 200200 |
| 2024-12-11 | 18.40 | $18.40 | 169048 |
| 2024-12-10 | 18.37 | $18.24 | 136800 |
| 2024-12-09 | 18.38 | $18.34 | 131936 |
| 2024-12-06 | 18.36 | $18.44 | 161725 |
| 2024-12-05 | 18.30 | $18.36 | 180115 |
| 2024-12-04 | 18.25 | $18.37 | 192200 |
| 2024-12-03 | 18.18 | $18.28 | 241300 |
| 2024-12-02 | 18.12 | $18.21 | 173700 |
| 2024-11-29 | 18.07 | $18.14 | 64140 |
| 2024-11-27 | 18.03 | $18.05 | 133100 |
| 2024-11-26 | 18.00 | $18.06 | 211345 |
| 2024-11-25 | 17.96 | $18.01 | 241600 |
| 2024-11-22 | 17.94 | $18.01 | 143800 |
| 2024-11-21 | 17.90 | $17.93 | 333020 |
| 2024-11-20 | 17.88 | $17.80 | 363016 |
| 2024-11-19 | 17.89 | $17.83 | 326500 |
| 2024-11-18 | 17.90 | $17.66 | 223800 |
| 2024-11-15 | 17.96 | $17.64 | 267200 |
| 2024-11-14 | 18.04 | $17.87 | 240027 |
| 2024-11-13 | 18.06 | $18.05 | 190726 |
| 2024-11-12 | 18.02 | $18.17 | 196315 |
| 2024-11-11 | 17.94 | $18.19 | 194691 |
| 2024-11-08 | 17.82 | $18.15 | 198200 |
| 2024-11-07 | 17.70 | $18.13 | 192444 |
| 2024-11-06 | 17.55 | $17.88 | 284508 |
| 2024-11-05 | 17.44 | $17.45 | 152300 |
| 2024-11-04 | 17.45 | $17.26 | 150300 |
| 2024-11-01 | 17.52 | $17.27 | 199000 |
| 2024-10-31 | 17.60 | $17.32 | 280034 |
| 2024-10-30 | 17.69 | $17.61 | 148483 |
| 2024-10-29 | 17.70 | $17.65 | 123300 |
| 2024-10-28 | 17.69 | $17.63 | 169247 |
| 2024-10-25 | 17.69 | $17.60 | 208200 |
| 2024-10-24 | 17.70 | $17.57 | 170726 |
| 2024-10-23 | 17.72 | $17.54 | 221326 |
| 2024-10-22 | 17.74 | $17.71 | 387500 |
| 2024-10-21 | 17.72 | $17.69 | 198900 |
| 2024-10-18 | 17.69 | $17.62 | 148300 |
| 2024-10-17 | 17.67 | $17.53 | 159000 |
| 2024-10-16 | 17.68 | $17.56 | 151500 |
| 2024-10-15 | 17.68 | $17.60 | 166600 |
| 2024-10-14 | 17.66 | $17.79 | 167518 |
| 2024-10-11 | 17.57 | $17.62 | 189700 |
| 2024-10-10 | 17.51 | $17.59 | 162319 |
| 2024-10-09 | 17.44 | $17.54 | 155600 |
| 2024-10-08 | 17.38 | $17.38 | 170700 |
| 2024-10-07 | 17.35 | $17.28 | 201204 |
| 2024-10-04 | 17.34 | $17.33 | 186457 |
| 2024-10-03 | 17.31 | $17.15 | 158908 |
| 2024-10-02 | 17.32 | $17.23 | 179314 |
| 2024-10-01 | 17.32 | $17.14 | 288904 |
| 2024-09-30 | 17.34 | $17.35 | 209300 |
| 2024-09-27 | 17.29 | $17.27 | 134734 |
| 2024-09-26 | 17.25 | $17.26 | 178640 |
| 2024-09-25 | 17.21 | $17.21 | 155300 |
| 2024-09-24 | 17.17 | $17.29 | 180868 |
| 2024-09-23 | 17.10 | $17.27 | 134300 |
| 2024-09-20 | 17.01 | $17.09 | 192700 |
| 2024-09-19 | 16.96 | $17.19 | 195125 |
| 2024-09-18 | 16.86 | $16.95 | 403800 |
| 2024-09-17 | 16.81 | $16.97 | 265627 |
| 2024-09-16 | 16.75 | $16.84 | 180900 |
| 2024-09-13 | 16.72 | $16.84 | 124217 |
| 2024-09-12 | 16.68 | $16.88 | 128814 |
| 2024-09-11 | 16.62 | $16.72 | 144204 |
| 2024-09-10 | 16.60 | $16.54 | 133129 |
| 2024-09-09 | 16.63 | $16.44 | 172200 |
| 2024-09-06 | 16.70 | $16.25 | 152000 |
| 2024-09-05 | 16.84 | $16.62 | 131100 |
| 2024-09-04 | 16.90 | $16.65 | 153432 |
| 2024-09-03 | 16.95 | $16.67 | 212100 |
| 2024-08-30 | 17.02 | $17.02 | 130031 |
| 2024-08-29 | 16.98 | $16.88 | 207300 |
| 2024-08-28 | 16.98 | $16.91 | 178600 |
| 2024-08-27 | 16.96 | $17.03 | 116532 |
| 2024-08-26 | 16.90 | $16.99 | 164000 |
| 2024-08-23 | 16.84 | $17.03 | 120200 |
| 2024-08-22 | 16.75 | $16.80 | 204149 |
| 2024-08-21 | 16.72 | $17.07 | 122900 |
| 2024-08-20 | 16.59 | $16.99 | 103700 |
| 2024-08-19 | 16.46 | $16.98 | 207246 |
| 2024-08-16 | 16.30 | $16.87 | 324617 |
| 2024-08-15 | 16.14 | $16.76 | 142041 |
| 2024-08-14 | 15.99 | $16.37 | 102500 |
| 2024-08-13 | 15.93 | $16.35 | 172600 |
| 2024-08-12 | 15.88 | $16.09 | 283600 |
| 2024-08-09 | 15.89 | $16.02 | 203000 |
| 2024-08-08 | 15.94 | $16.08 | 193421 |
| 2024-08-07 | 15.99 | $15.80 | 174136 |
| 2024-08-06 | 16.15 | $15.86 | 255300 |
| 2024-08-05 | 16.32 | $15.71 | 401400 |
| 2024-08-02 | 16.58 | $16.32 | 224844 |
| 2024-08-01 | 16.71 | $16.64 | 302600 |
| 2024-07-31 | 16.77 | $16.82 | 185853 |
| 2024-07-30 | 16.79 | $16.65 | 159400 |
| 2024-07-29 | 16.86 | $16.75 | 125902 |
| 2024-07-26 | 16.92 | $16.72 | 119000 |
| 2024-07-25 | 17.01 | $16.71 | 168100 |
| 2024-07-24 | 17.11 | $16.88 | 210241 |
| 2024-07-23 | 17.19 | $17.17 | 150510 |
| 2024-07-22 | 17.19 | $17.06 | 153615 |
| 2024-07-19 | 17.22 | $17.02 | 296808 |
| 2024-07-18 | 17.27 | $16.97 | 216922 |
| 2024-07-17 | 17.34 | $17.14 | 154200 |
| 2024-07-16 | 17.37 | $17.34 | 136100 |
| 2024-07-15 | 17.35 | $17.21 | 201918 |
| 2024-07-12 | 17.35 | $17.23 | 131312 |
| 2024-07-11 | 17.35 | $17.35 | 186900 |
| 2024-07-10 | 17.30 | $17.51 | 393300 |
| 2024-07-09 | 17.20 | $17.24 | 185300 |
| 2024-07-08 | 17.14 | $17.22 | 226000 |
| 2024-07-05 | 17.08 | $17.21 | 115607 |
| 2024-07-03 | 17.01 | $17.08 | 70300 |
| 2024-07-02 | 16.96 | $16.96 | 147700 |
| 2024-07-01 | 16.94 | $16.82 | 177100 |
| 2024-06-28 | 16.95 | $16.84 | 173218 |
| 2024-06-27 | 16.96 | $16.92 | 132400 |
| 2024-06-26 | 16.94 | $16.85 | 111943 |
| 2024-06-25 | 16.93 | $16.84 | 137722 |
| 2024-06-24 | 16.92 | $16.77 | 258939 |
| 2024-06-21 | 16.93 | $16.89 | 194600 |
| 2024-06-20 | 16.90 | $16.86 | 313002 |
| 2024-06-18 | 16.87 | $16.92 | 209000 |
| 2024-06-17 | 16.81 | $16.83 | 195004 |
| 2024-06-14 | 16.77 | $16.77 | 183330 |
| 2024-06-13 | 16.73 | $16.79 | 146245 |
| 2024-06-12 | 16.67 | $16.75 | 170743 |
| 2024-06-11 | 16.61 | $16.66 | 112000 |
| 2024-06-10 | 16.56 | $16.58 | 116030 |
| 2024-06-07 | 16.52 | $16.56 | 121100 |
| 2024-06-06 | 16.48 | $16.59 | 194846 |
| 2024-06-05 | 16.41 | $16.49 | 129332 |
| 2024-06-04 | 16.37 | $16.33 | 111400 |
| 2024-06-03 | 16.36 | $16.27 | 143200 |
| 2024-05-31 | 16.37 | $16.23 | 157800 |
| 2024-05-30 | 16.39 | $16.19 | 131841 |
| 2024-05-29 | 16.42 | $16.15 | 142100 |
| 2024-05-28 | 16.47 | $16.40 | 157914 |
| 2024-05-24 | 16.46 | $16.46 | 173200 |
| 2024-05-23 | 16.41 | $16.28 | 223223 |
| 2024-05-22 | 16.41 | $16.44 | 211900 |
| 2024-05-21 | 16.36 | $16.44 | 321400 |
| 2024-05-20 | 16.29 | $16.34 | 231800 |
| 2024-05-17 | 16.24 | $16.26 | 160029 |
| 2024-05-16 | 16.20 | $16.27 | 155200 |
| 2024-05-15 | 16.14 | $16.25 | 219600 |
| 2024-05-14 | 16.07 | $16.19 | 225600 |
| 2024-05-13 | 16.01 | $16.01 | 165000 |
| 2024-05-10 | 15.99 | $16.16 | 152300 |
| 2024-05-09 | 15.92 | $16.13 | 172700 |
| 2024-05-08 | 15.85 | $16.03 | 186909 |
| 2024-05-07 | 15.78 | $16.10 | 128800 |
| 2024-05-06 | 15.68 | $16.00 | 191345 |
| 2024-05-03 | 15.60 | $15.86 | 185732 |
| 2024-05-02 | 15.54 | $15.71 | 114400 |
| 2024-05-01 | 15.51 | $15.54 | 228900 |
| 2024-04-30 | 15.54 | $15.56 | 263942 |
| 2024-04-29 | 15.57 | $15.76 | 153600 |
| 2024-04-26 | 15.54 | $15.79 | 210900 |
| 2024-04-25 | 15.50 | $15.64 | 153000 |
| 2024-04-24 | 15.51 | $15.76 | 132700 |
| 2024-04-23 | 15.48 | $15.77 | 258400 |
| 2024-04-22 | 15.44 | $15.55 | 156308 |
| 2024-04-19 | 15.47 | $15.29 | 431605 |
| 2024-04-18 | 15.60 | $15.47 | 210115 |
| 2024-04-17 | 15.70 | $15.43 | 227100 |
| 2024-04-16 | 15.83 | $15.56 | 209500 |
| 2024-04-15 | 15.95 | $15.56 | 241044 |
| 2024-04-12 | 16.11 | $15.83 | 166100 |
| 2024-04-11 | 16.21 | $16.18 | 191436 |
| 2024-04-10 | 16.22 | $16.12 | 204508 |
| 2024-04-09 | 16.26 | $16.25 | 201824 |
| 2024-04-08 | 16.26 | $16.22 | 213600 |
| 2024-04-05 | 16.26 | $16.14 | 249800 |
| 2024-04-04 | 16.30 | $16.11 | 221200 |
| 2024-04-03 | 16.35 | $16.28 | 159106 |
| 2024-04-02 | 16.35 | $16.23 | 161200 |
| 2024-04-01 | 16.37 | $16.35 | 225900 |
| 2024-03-28 | 16.35 | $16.37 | 182616 |
| 2024-03-27 | 16.32 | $16.33 | 155714 |
| 2024-03-26 | 16.30 | $16.30 | 106548 |
| 2024-03-25 | 16.28 | $16.33 | 237446 |
| 2024-03-22 | 16.24 | $16.39 | 241400 |
| 2024-03-21 | 16.17 | $16.36 | 370725 |
| 2024-03-20 | 16.09 | $16.27 | 219200 |
| 2024-03-19 | 16.02 | $16.00 | 168314 |
| 2024-03-18 | 16.03 | $15.94 | 149813 |
| 2024-03-15 | 16.05 | $15.83 | 128332 |
| 2024-03-14 | 16.11 | $15.97 | 175338 |
| 2024-03-13 | 16.14 | $16.13 | 182903 |
| 2024-03-12 | 16.12 | $16.19 | 201200 |
| 2024-03-11 | 16.07 | $16.08 | 140822 |
| 2024-03-08 | 16.05 | $16.02 | 201200 |
| 2024-03-07 | 16.03 | $16.09 | 213900 |
| 2024-03-06 | 15.99 | $16.03 | 262411 |
| 2024-03-05 | 15.96 | $15.90 | 188005 |
| 2024-03-04 | 15.97 | $16.01 | 250415 |
| 2024-03-01 | 15.93 | $15.99 | 237022 |
| 2024-02-29 | 15.89 | $15.93 | 170850 |
| 2024-02-28 | 15.86 | $15.84 | 140612 |
| 2024-02-27 | 15.86 | $15.84 | 165749 |
| 2024-02-26 | 15.84 | $15.83 | 196924 |
| 2024-02-23 | 15.83 | $15.94 | 214141 |
| 2024-02-22 | 15.77 | $15.86 | 326946 |
| 2024-02-21 | 15.73 | $15.64 | 252500 |
| 2024-02-20 | 15.74 | $15.60 | 389600 |
| 2024-02-16 | 15.77 | $15.68 | 270922 |
| 2024-02-15 | 15.77 | $15.72 | 185037 |
| 2024-02-14 | 15.76 | $15.68 | 238637 |
| 2024-02-13 | 15.76 | $15.53 | 228130 |
| 2024-02-12 | 15.80 | $15.76 | 223046 |
| 2024-02-09 | 15.78 | $15.74 | 196145 |
| 2024-02-08 | 15.75 | $15.77 | 198311 |
| 2024-02-07 | 15.71 | $15.72 | 270741 |
| 2024-02-06 | 15.66 | $15.59 | 268108 |
| 2024-02-05 | 15.65 | $15.56 | 241505 |
| 2024-02-02 | 15.64 | $15.64 | 204300 |
| 2024-02-01 | 15.59 | $15.62 | 214500 |
| 2024-01-31 | 15.54 | $15.46 | 204342 |
| 2024-01-30 | 15.52 | $15.63 | 319888 |
| 2024-01-29 | 15.44 | $15.58 | 191700 |
| 2024-01-26 | 15.36 | $15.39 | 184000 |
| 2024-01-25 | 15.32 | $15.40 | 210900 |
| 2024-01-24 | 15.26 | $15.40 | 208904 |
| 2024-01-23 | 15.19 | $15.27 | 201674 |
| 2024-01-22 | 15.13 | $15.23 | 232300 |
| 2024-01-19 | 15.08 | $15.08 | 291700 |
| 2024-01-18 | 15.06 | $15.04 | 253128 |
| 2024-01-17 | 15.05 | $14.93 | 156700 |
| 2024-01-16 | 15.06 | $15.03 | 243900 |
| 2024-01-12 | 15.05 | $15.11 | 160200 |
| 2024-01-11 | 15.00 | $15.11 | 450036 |
| 2024-01-10 | 14.95 | $15.03 | 251400 |
| 2024-01-09 | 14.90 | $14.91 | 189200 |
| 2024-01-08 | 14.88 | $14.95 | 195900 |
| 2024-01-05 | 14.83 | $14.64 | 188206 |
| 2024-01-04 | 14.88 | $14.58 | 199106 |
| 2024-01-03 | 14.95 | $14.53 | 173949 |
| 2024-01-02 | 15.05 | $14.72 | 162746 |
| 2023-12-29 | 15.11 | $14.87 | 224013 |
| 2023-12-28 | 15.13 | $15.05 | 181700 |
| 2023-12-27 | 15.09 | $15.17 | 244300 |
| 2023-12-26 | 15.00 | $15.04 | 195100 |
| 2023-12-22 | 14.92 | $14.87 | 273600 |
| 2023-12-21 | 14.88 | $14.88 | 229800 |
| 2023-12-20 | 14.82 | $14.72 | 396900 |
| 2023-12-19 | 14.79 | $14.95 | 311600 |
| 2023-12-18 | 14.68 | $14.75 | 398300 |
| 2023-12-15 | 14.61 | $14.63 | 251542 |
| 2023-12-14 | 14.55 | $14.62 | 372600 |
| 2023-12-13 | 14.48 | $14.53 | 342003 |
| 2023-12-12 | 14.42 | $14.20 | 240210 |
| 2023-12-11 | 14.45 | $14.22 | 230800 |
| 2023-12-08 | 14.47 | $14.35 | 191100 |
| 2023-12-07 | 14.46 | $14.19 | 198508 |
| 2023-12-06 | 14.48 | $14.16 | 281700 |
| 2023-12-05 | 14.52 | $14.29 | 187900 |
| 2023-12-04 | 14.52 | $14.31 | 193000 |
| 2023-12-01 | 14.51 | $14.52 | 289508 |
| 2023-11-30 | 14.43 | $14.44 | 212624 |
| 2023-11-29 | 14.34 | $14.39 | 379400 |
| 2023-11-28 | 14.25 | $14.21 | 233246 |
| 2023-11-27 | 14.20 | $14.22 | 218600 |
| 2023-11-24 | 14.12 | $14.15 | 55300 |
| 2023-11-22 | 14.04 | $14.21 | 280300 |
| 2023-11-21 | 13.92 | $14.08 | 261435 |
| 2023-11-20 | 13.82 | $14.00 | 395200 |
| 2023-11-17 | 13.71 | $13.78 | 198433 |
| 2023-11-16 | 13.66 | $13.74 | 212122 |
| 2023-11-15 | 13.60 | $13.80 | 245234 |
| 2023-11-14 | 13.50 | $13.70 | 281023 |
| 2023-11-13 | 13.42 | $13.49 | 166836 |
| 2023-11-10 | 13.38 | $13.55 | 251700 |
| 2023-11-09 | 13.32 | $13.31 | 291778 |
| 2023-11-08 | 13.33 | $13.53 | 281700 |
| 2023-11-07 | 13.26 | $13.63 | 227017 |
| 2023-11-06 | 13.15 | $13.62 | 252000 |
| 2023-11-03 | 13.03 | $13.75 | 291713 |
| 2023-11-02 | 12.84 | $13.50 | 258435 |
| 2023-11-01 | 12.69 | $13.06 | 173100 |
| 2023-10-31 | 12.65 | $12.83 | 197147 |
| 2023-10-30 | 12.69 | $12.70 | 275500 |
| 2023-10-27 | 12.78 | $12.54 | 244200 |
| 2023-10-26 | 12.95 | $12.63 | 476600 |
| 2023-10-25 | 13.14 | $12.90 | 247100 |
| 2023-10-24 | 13.29 | $13.23 | 270000 |
| 2023-10-23 | 13.37 | $13.18 | 320444 |
| 2023-10-20 | 13.49 | $13.31 | 413800 |
| 2023-10-19 | 13.60 | $13.54 | 351300 |
| 2023-10-18 | 13.67 | $13.63 | 323800 |
| 2023-10-17 | 13.72 | $13.80 | 169000 |
| 2023-10-16 | 13.74 | $13.81 | 172200 |
| 2023-10-13 | 13.75 | $13.72 | 138835 |
| 2023-10-12 | 13.81 | $13.82 | 149838 |
| 2023-10-11 | 13.85 | $14.06 | 270245 |
| 2023-10-10 | 13.82 | $13.99 | 186101 |
| 2023-10-09 | 13.82 | $14.04 | 117616 |
| 2023-10-06 | 13.80 | $13.95 | 234341 |
| 2023-10-05 | 13.81 | $13.80 | 259300 |
| 2023-10-04 | 13.87 | $13.75 | 182216 |
| 2023-10-03 | 13.97 | $13.76 | 225100 |
| 2023-10-02 | 14.09 | $14.03 | 167800 |
| 2023-09-29 | 14.15 | $14.07 | 180800 |
| 2023-09-28 | 14.22 | $14.19 | 184826 |
| 2023-09-27 | 14.27 | $14.05 | 173508 |
| 2023-09-26 | 14.37 | $14.05 | 206500 |
| 2023-09-25 | 14.50 | $14.30 | 132500 |
| 2023-09-22 | 14.58 | $14.49 | 185000 |
| 2023-09-21 | 14.62 | $14.42 | 206600 |
| 2023-09-20 | 14.68 | $14.65 | 162400 |
| 2023-09-19 | 14.70 | $14.74 | 201900 |
| 2023-09-18 | 14.68 | $14.88 | 384348 |
| 2023-09-15 | 14.62 | $14.55 | 200820 |
| 2023-09-14 | 14.65 | $14.50 | 183822 |
| 2023-09-13 | 14.70 | $14.58 | 167645 |
| 2023-09-12 | 14.73 | $14.67 | 110500 |
| 2023-09-11 | 14.75 | $14.75 | 140319 |
| 2023-09-08 | 14.74 | $14.82 | 136000 |
| 2023-09-07 | 14.71 | $14.75 | 150600 |
| 2023-09-06 | 14.70 | $14.76 | 150700 |
| 2023-09-05 | 14.67 | $14.87 | 127100 |
| 2023-09-01 | 14.61 | $14.94 | 124100 |
| 2023-08-31 | 14.52 | $14.87 | 168129 |
| 2023-08-30 | 14.43 | $14.89 | 199328 |
| 2023-08-29 | 14.31 | $14.76 | 262036 |
| 2023-08-28 | 14.21 | $14.35 | 153447 |
| 2023-08-25 | 14.22 | $14.28 | 132600 |
| 2023-08-24 | 14.26 | $14.22 | 158400 |
| 2023-08-23 | 14.34 | $14.45 | 141300 |
| 2023-08-22 | 14.36 | $14.28 | 242910 |
| 2023-08-21 | 14.44 | $14.35 | 167500 |
| 2023-08-18 | 14.52 | $14.33 | 216400 |
| 2023-08-17 | 14.62 | $14.42 | 406841 |
| 2023-08-16 | 14.73 | $14.58 | 168700 |
| 2023-08-15 | 14.81 | $14.62 | 148532 |
| 2023-08-14 | 14.89 | $14.78 | 140904 |
| 2023-08-11 | 14.94 | $14.69 | 191810 |
| 2023-08-10 | 15.03 | $14.96 | 110700 |
| 2023-08-09 | 15.05 | $15.06 | 137052 |
| 2023-08-08 | 15.05 | $15.11 | 221642 |
| 2023-08-07 | 15.03 | $15.05 | 192200 |
| 2023-08-04 | 15.02 | $14.79 | 169311 |
| 2023-08-03 | 15.09 | $14.79 | 193400 |
| 2023-08-02 | 15.18 | $14.85 | 266100 |
| 2023-08-01 | 15.26 | $15.28 | 159600 |
| 2023-07-31 | 15.22 | $15.24 | 150200 |
| 2023-07-28 | 15.19 | $15.23 | 114500 |
| 2023-07-27 | 15.14 | $14.96 | 177600 |
| 2023-07-26 | 15.17 | $15.00 | 254800 |
| 2023-07-25 | 15.19 | $15.12 | 121100 |
| 2023-07-24 | 15.17 | $15.06 | 190600 |
| 2023-07-21 | 15.17 | $15.05 | 263322 |
| 2023-07-20 | 15.16 | $15.18 | 429500 |
| 2023-07-19 | 15.11 | $15.28 | 240500 |
| 2023-07-18 | 15.00 | $15.17 | 227700 |
| 2023-07-17 | 14.91 | $14.94 | 177911 |
| 2023-07-14 | 14.87 | $14.85 | 184500 |
| 2023-07-13 | 14.84 | $14.85 | 193400 |
| 2023-07-12 | 14.80 | $14.92 | 170300 |
| 2023-07-11 | 14.74 | $14.67 | 201500 |
| 2023-07-10 | 14.73 | $14.55 | 264900 |
| 2023-07-07 | 14.75 | $14.51 | 221900 |
| 2023-07-06 | 14.79 | $14.64 | 194400 |
| 2023-07-05 | 14.80 | $14.81 | 147807 |
| 2023-07-03 | 14.75 | $14.86 | 94115 |
| 2023-06-30 | 14.67 | $14.75 | 143500 |
| 2023-06-29 | 14.60 | $14.51 | 140038 |
| 2023-06-28 | 14.58 | $14.51 | 118000 |
| 2023-06-27 | 14.57 | $14.39 | 192947 |
| 2023-06-26 | 14.58 | $14.26 | 221700 |
| 2023-06-23 | 14.63 | $14.42 | 163744 |
| 2023-06-22 | 14.65 | $14.54 | 194400 |
| 2023-06-21 | 14.62 | $14.51 | 240300 |
| 2023-06-20 | 14.58 | $14.56 | 226400 |
| 2023-06-16 | 14.53 | $14.57 | 389336 |
| 2023-06-15 | 14.45 | $14.60 | 232500 |
| 2023-06-14 | 14.34 | $14.37 | 170818 |
| 2023-06-13 | 14.27 | $14.36 | 158800 |
| 2023-06-12 | 14.19 | $14.23 | 173927 |
| 2023-06-09 | 14.13 | $14.16 | 110600 |
| 2023-06-08 | 14.08 | $14.25 | 208419 |
| 2023-06-07 | 13.98 | $14.09 | 184024 |
| 2023-06-06 | 13.91 | $14.15 | 186641 |
| 2023-06-05 | 13.81 | $14.03 | 163633 |
| 2023-06-02 | 13.71 | $14.04 | 206704 |
| 2023-06-01 | 13.60 | $13.76 | 231600 |
| 2023-05-31 | 13.55 | $13.62 | 186925 |
| 2023-05-30 | 13.53 | $13.71 | 220528 |
| 2023-05-26 | 13.48 | $13.66 | 133900 |
| 2023-05-25 | 13.44 | $13.42 | 172025 |
| 2023-05-24 | 13.47 | $13.29 | 184328 |
| 2023-05-23 | 13.54 | $13.42 | 268000 |
| 2023-05-22 | 13.59 | $13.67 | 192307 |
| 2023-05-19 | 13.58 | $13.72 | 328325 |
| 2023-05-18 | 13.54 | $13.76 | 347300 |
| 2023-05-17 | 13.49 | $13.57 | 225502 |
| 2023-05-16 | 13.48 | $13.39 | 165900 |
| 2023-05-15 | 13.53 | $13.48 | 278936 |
| 2023-05-12 | 13.57 | $13.54 | 123746 |
| 2023-05-11 | 13.60 | $13.56 | 148486 |
| 2023-05-10 | 13.63 | $13.67 | 153600 |
| 2023-05-09 | 13.63 | $13.62 | 236000 |
| 2023-05-08 | 13.64 | $13.69 | 195000 |
| 2023-05-05 | 13.65 | $13.71 | 219800 |
| 2023-05-04 | 13.64 | $13.38 | 268602 |
| 2023-05-03 | 13.74 | $13.57 | 161986 |
| 2023-05-02 | 13.80 | $13.64 | 213837 |
| 2023-05-01 | 13.86 | $13.85 | 263917 |
| 2023-04-28 | 13.86 | $13.76 | 500646 |
| 2023-04-27 | 13.89 | $13.80 | 177400 |
| 2023-04-26 | 13.91 | $13.66 | 117100 |
| 2023-04-25 | 13.98 | $13.69 | 184600 |
| 2023-04-24 | 14.05 | $13.96 | 168412 |
| 2023-04-21 | 14.06 | $14.03 | 107400 |
| 2023-04-20 | 14.04 | $14.01 | 329600 |
| 2023-04-19 | 14.02 | $13.99 | 161409 |
| 2023-04-18 | 14.00 | $13.97 | 211511 |
| 2023-04-17 | 13.98 | $13.95 | 160438 |
| 2023-04-14 | 13.96 | $13.97 | 127800 |
| 2023-04-13 | 13.93 | $13.99 | 109700 |
| 2023-04-12 | 13.89 | $13.89 | 168635 |
| 2023-04-11 | 13.86 | $13.92 | 204821 |
| 2023-04-10 | 13.83 | $13.90 | 230912 |
| 2023-04-06 | 13.78 | $13.82 | 184505 |
| 2023-04-05 | 13.76 | $13.74 | 191700 |
| 2023-04-04 | 13.75 | $13.90 | 193426 |
| 2023-04-03 | 13.70 | $14.07 | 197459 |
| 2023-03-31 | 13.57 | $14.00 | 160122 |
| 2023-03-30 | 13.44 | $13.76 | 189417 |
| 2023-03-29 | 13.36 | $13.62 | 170539 |
| 2023-03-28 | 13.32 | $13.43 | 178600 |
| 2023-03-27 | 13.32 | $13.56 | 253500 |
| 2023-03-24 | 13.29 | $13.49 | 177100 |
| 2023-03-23 | 13.28 | $13.47 | 238915 |
| 2023-03-22 | 13.27 | $13.47 | 204240 |
| 2023-03-21 | 13.27 | $13.58 | 149400 |
| 2023-03-20 | 13.24 | $13.49 | 358621 |
| 2023-03-17 | 13.23 | $13.28 | 204104 |
| 2023-03-16 | 13.30 | $13.37 | 178400 |
| 2023-03-15 | 13.35 | $13.15 | 207500 |
| 2023-03-14 | 13.50 | $13.38 | 250100 |
| 2023-03-13 | 13.60 | $13.18 | 257733 |
| 2023-03-10 | 13.80 | $13.47 | 142523 |
| 2023-03-09 | 13.95 | $13.72 | 186800 |
| 2023-03-08 | 14.06 | $14.11 | 116500 |
| 2023-03-07 | 14.07 | $14.11 | 143600 |
| 2023-03-06 | 14.08 | $14.33 | 149838 |
| 2023-03-03 | 14.02 | $14.37 | 229700 |
| 2023-03-02 | 13.95 | $14.04 | 209500 |
| 2023-03-01 | 13.96 | $13.80 | 239400 |
| 2023-02-28 | 14.06 | $13.92 | 198300 |
| 2023-02-27 | 14.14 | $14.00 | 167600 |
| 2023-02-24 | 14.21 | $13.97 | 267200 |
| 2023-02-23 | 14.31 | $14.07 | 187028 |
| 2023-02-22 | 14.40 | $13.99 | 140537 |
| 2023-02-21 | 14.54 | $14.03 | 218800 |
| 2023-02-17 | 14.69 | $14.35 | 485016 |
| 2023-02-16 | 14.77 | $14.49 | 217909 |
| 2023-02-15 | 14.82 | $14.60 | 166443 |
| 2023-02-14 | 14.84 | $14.69 | 149510 |
| 2023-02-13 | 14.83 | $14.60 | 210643 |
| 2023-02-10 | 14.85 | $14.58 | 266000 |
| 2023-02-09 | 14.87 | $14.60 | 168200 |
| 2023-02-08 | 14.88 | $14.77 | 202100 |
| 2023-02-07 | 14.84 | $14.84 | 262206 |
| 2023-02-06 | 14.75 | $14.62 | 188500 |
| 2023-02-03 | 14.72 | $14.76 | 141019 |
| 2023-02-02 | 14.62 | $14.91 | 219103 |
| 2023-02-01 | 14.46 | $14.56 | 188900 |
| 2023-01-31 | 14.36 | $14.39 | 173400 |
| 2023-01-30 | 14.29 | $14.23 | 172526 |
| 2023-01-27 | 14.25 | $14.28 | 269531 |
| 2023-01-26 | 14.19 | $14.36 | 163823 |
| 2023-01-25 | 14.08 | $14.16 | 195200 |
| 2023-01-24 | 14.01 | $14.22 | 216736 |
| 2023-01-23 | 13.90 | $14.09 | 257900 |
| 2023-01-20 | 13.80 | $13.86 | 221800 |
| 2023-01-19 | 13.76 | $13.69 | 177206 |
| 2023-01-18 | 13.76 | $13.81 | 192300 |
| 2023-01-17 | 13.72 | $13.99 | 301300 |
| 2023-01-13 | 13.61 | $14.00 | 379215 |
| 2023-01-12 | 13.48 | $14.00 | 236101 |
| 2023-01-11 | 13.32 | $13.76 | 187500 |
| 2023-01-10 | 13.20 | $13.59 | 243300 |
| 2023-01-09 | 13.12 | $13.41 | 212613 |
| 2023-01-06 | 13.07 | $13.36 | 225749 |
| 2023-01-05 | 13.04 | $13.12 | 179100 |
| 2023-01-04 | 13.07 | $13.27 | 187831 |
| 2023-01-03 | 13.07 | $13.24 | 214200 |
| 2022-12-30 | 13.09 | $13.42 | 384433 |
| 2022-12-29 | 13.06 | $12.99 | 267700 |
| 2022-12-28 | 13.16 | $12.94 | 329400 |
| 2022-12-27 | 13.30 | $13.17 | 273632 |
| 2022-12-23 | 13.41 | $13.36 | 268600 |
| 2022-12-22 | 13.48 | $13.41 | 250504 |
| 2022-12-21 | 13.56 | $13.43 | 319546 |
| 2022-12-20 | 13.65 | $13.40 | 302741 |
| 2022-12-19 | 13.77 | $13.50 | 383700 |
| 2022-12-16 | 13.89 | $13.52 | 247700 |
| 2022-12-15 | 14.03 | $13.73 | 264846 |
| 2022-12-14 | 14.13 | $14.02 | 239200 |
| 2022-12-13 | 14.17 | $14.09 | 280500 |
| 2022-12-12 | 14.18 | $14.02 | 178800 |
| 2022-12-09 | 14.22 | $13.83 | 117600 |
| 2022-12-08 | 14.33 | $14.11 | 196140 |
| 2022-12-07 | 14.37 | $14.01 | 244832 |
| 2022-12-06 | 14.45 | $14.01 | 257900 |
| 2022-12-05 | 14.54 | $14.22 | 182207 |
| 2022-12-02 | 14.58 | $14.62 | 155147 |
| 2022-12-01 | 14.50 | $14.58 | 184315 |
| 2022-11-30 | 14.40 | $14.40 | 345000 |
| 2022-11-29 | 14.34 | $14.00 | 142223 |
| 2022-11-28 | 14.38 | $14.07 | 200200 |
| 2022-11-25 | 14.41 | $14.26 | 78400 |
| 2022-11-23 | 14.37 | $14.30 | 247036 |
| 2022-11-22 | 14.31 | $14.30 | 286038 |
| 2022-11-21 | 14.23 | $14.03 | 176700 |
| 2022-11-18 | 14.21 | $14.07 | 362100 |
| 2022-11-17 | 14.18 | $14.02 | 224100 |
| 2022-11-16 | 14.14 | $13.99 | 168444 |
| 2022-11-15 | 14.10 | $14.28 | 193200 |
| 2022-11-14 | 13.95 | $13.93 | 169533 |
| 2022-11-11 | 13.87 | $14.20 | 283827 |
| 2022-11-10 | 13.69 | $13.80 | 182400 |
| 2022-11-09 | 13.59 | $13.36 | 163300 |
| 2022-11-08 | 13.61 | $13.61 | 149939 |
| 2022-11-07 | 13.54 | $13.55 | 213849 |
| 2022-11-04 | 13.48 | $13.24 | 231609 |
| 2022-11-03 | 13.50 | $13.10 | 240018 |
| 2022-11-02 | 13.57 | $13.31 | 169600 |
| 2022-11-01 | 13.58 | $13.70 | 223300 |
| 2022-10-31 | 13.46 | $13.76 | 277749 |
| 2022-10-28 | 13.30 | $13.70 | 313419 |
| 2022-10-27 | 13.12 | $13.28 | 227800 |
| 2022-10-26 | 13.03 | $13.44 | 224600 |
| 2022-10-25 | 12.87 | $13.49 | 187525 |
| 2022-10-24 | 12.66 | $13.18 | 182600 |
| 2022-10-21 | 12.50 | $12.98 | 203600 |
| 2022-10-20 | 12.38 | $12.75 | 412746 |
| 2022-10-19 | 12.31 | $12.60 | 261125 |
| 2022-10-18 | 12.28 | $12.67 | 174226 |
| 2022-10-17 | 12.22 | $12.48 | 177700 |
| 2022-10-14 | 12.22 | $12.20 | 215734 |
| 2022-10-13 | 12.31 | $12.52 | 244036 |
| 2022-10-12 | 12.33 | $12.35 | 171000 |
| 2022-10-11 | 12.42 | $12.42 | 230800 |
| 2022-10-10 | 12.51 | $12.59 | 170200 |
| 2022-10-07 | 12.58 | $12.77 | 283743 |
| 2022-10-06 | 12.61 | $13.16 | 168100 |
| 2022-10-05 | 12.54 | $13.20 | 218300 |
| 2022-10-04 | 12.44 | $13.32 | 338948 |
| 2022-10-03 | 12.30 | $12.75 | 257603 |
| 2022-09-30 | 12.32 | $12.50 | 340011 |
| 2022-09-29 | 12.43 | $12.63 | 619948 |
| 2022-09-28 | 12.54 | $12.62 | 352515 |
| 2022-09-27 | 12.68 | $12.40 | 285300 |
| 2022-09-26 | 12.94 | $12.45 | 418319 |
| 2022-09-23 | 13.26 | $12.68 | 818714 |
| 2022-09-22 | 13.57 | $13.35 | 265146 |
| 2022-09-21 | 13.76 | $13.60 | 226403 |
| 2022-09-20 | 13.91 | $13.89 | 349045 |
| 2022-09-19 | 14.01 | $14.08 | 187900 |
| 2022-09-16 | 14.07 | $13.93 | 190131 |
| 2022-09-15 | 14.20 | $14.14 | 211200 |
| 2022-09-14 | 14.31 | $14.25 | 128300 |
| 2022-09-13 | 14.40 | $14.27 | 240649 |
| 2022-09-12 | 14.51 | $14.89 | 165600 |
| 2022-09-09 | 14.46 | $14.71 | 159000 |
| 2022-09-08 | 14.45 | $14.52 | 191100 |
| 2022-09-07 | 14.51 | $14.47 | 342311 |
| 2022-09-06 | 14.60 | $14.47 | 155521 |
| 2022-09-02 | 14.71 | $14.55 | 138900 |
| 2022-09-01 | 14.82 | $14.64 | 197544 |
| 2022-08-31 | 14.94 | $14.57 | 170600 |
| 2022-08-30 | 15.10 | $14.71 | 229000 |
| 2022-08-29 | 15.26 | $14.71 | 168300 |
| 2022-08-26 | 15.45 | $14.92 | 183311 |
| 2022-08-25 | 15.61 | $15.32 | 266441 |
| 2022-08-24 | 15.68 | $15.29 | 145500 |
| 2022-08-23 | 15.77 | $15.18 | 133800 |
| 2022-08-22 | 15.92 | $15.27 | 168861 |
| 2022-08-19 | 16.05 | $15.67 | 370900 |
| 2022-08-18 | 16.09 | $15.94 | 222200 |
| 2022-08-17 | 16.04 | $15.75 | 153500 |
| 2022-08-16 | 16.03 | $15.84 | 180300 |
| 2022-08-15 | 15.98 | $15.90 | 227223 |
| 2022-08-12 | 15.89 | $15.53 | 335646 |
| 2022-08-11 | 15.89 | $15.57 | 256930 |
| 2022-08-10 | 15.87 | $15.67 | 265000 |
| 2022-08-09 | 15.80 | $15.31 | 222700 |
| 2022-08-08 | 15.82 | $15.62 | 223800 |
| 2022-08-05 | 15.74 | $15.59 | 238343 |
| 2022-08-04 | 15.64 | $15.62 | 177200 |
| 2022-08-03 | 15.50 | $15.62 | 211605 |
| 2022-08-02 | 15.32 | $15.40 | 192620 |
| 2022-08-01 | 15.16 | $15.35 | 310000 |
| 2022-07-29 | 14.97 | $15.34 | 200608 |
| 2022-07-28 | 14.74 | $15.05 | 186200 |
| 2022-07-27 | 14.55 | $14.69 | 301200 |
| 2022-07-26 | 14.41 | $14.19 | 212200 |
| 2022-07-25 | 14.41 | $14.47 | 213229 |
| 2022-07-22 | 14.30 | $14.47 | 250504 |
| 2022-07-21 | 14.17 | $14.52 | 209600 |
| 2022-07-20 | 14.00 | $14.40 | 1.1M |
| 2022-07-19 | 13.82 | $14.15 | 400044 |
| 2022-07-18 | 13.68 | $13.72 | 183500 |
| 2022-07-15 | 13.64 | $13.76 | 258837 |
| 2022-07-14 | 13.58 | $13.42 | 269426 |
| 2022-07-13 | 13.62 | $13.54 | 215526 |
| 2022-07-12 | 13.63 | $13.49 | 180100 |
| 2022-07-11 | 13.66 | $13.81 | 303900 |
| 2022-07-08 | 13.59 | $13.92 | 228800 |
| 2022-07-07 | 13.47 | $14.01 | 428500 |
| 2022-07-06 | 13.30 | $13.58 | 166615 |
| 2022-07-05 | 13.24 | $13.54 | 223700 |
| 2022-07-01 | 13.17 | $13.45 | 254647 |
| 2022-06-30 | 13.13 | $13.11 | 251800 |
| 2022-06-29 | 13.18 | $13.27 | 268000 |
| 2022-06-28 | 13.21 | $13.43 | 205400 |
| 2022-06-27 | 13.19 | $13.65 | 196628 |
| 2022-06-24 | 13.11 | $13.63 | 286135 |
| 2022-06-23 | 13.02 | $13.26 | 197425 |
| 2022-06-22 | 13.03 | $13.13 | 302243 |
| 2022-06-21 | 13.10 | $13.12 | 378700 |
| 2022-06-17 | 13.19 | $12.72 | 593800 |
| 2022-06-16 | 13.45 | $12.60 | 479700 |
| 2022-06-15 | 13.79 | $13.24 | 353900 |
| 2022-06-14 | 14.02 | $13.05 | 474741 |
| 2022-06-13 | 14.37 | $13.39 | 376220 |
| 2022-06-10 | 14.68 | $14.12 | 194000 |
| 2022-06-09 | 14.82 | $14.67 | 171931 |
| 2022-06-08 | 14.83 | $14.96 | 205413 |
| 2022-06-07 | 14.74 | $15.02 | 223382 |
| 2022-06-06 | 14.62 | $14.77 | 129602 |
| 2022-06-03 | 14.54 | $14.72 | 153300 |
| 2022-06-02 | 14.47 | $14.99 | 231937 |
| 2022-06-01 | 14.30 | $14.78 | 204600 |
| 2022-05-31 | 14.16 | $14.88 | 237300 |
| 2022-05-27 | 13.96 | $14.97 | 227828 |
| 2022-05-26 | 13.70 | $14.42 | 260338 |
| 2022-05-25 | 13.56 | $14.02 | 372434 |
| 2022-05-24 | 13.52 | $13.88 | 225533 |
| 2022-05-23 | 13.54 | $14.00 | 304314 |
| 2022-05-20 | 13.53 | $13.78 | 489600 |
| 2022-05-19 | 13.60 | $13.75 | 331601 |
| 2022-05-18 | 13.71 | $13.89 | 391204 |
| 2022-05-17 | 13.80 | $14.37 | 245700 |
| 2022-05-16 | 13.79 | $13.99 | 299545 |
| 2022-05-13 | 13.90 | $14.05 | 373500 |
| 2022-05-12 | 14.03 | $13.61 | 546900 |
| 2022-05-11 | 14.34 | $13.88 | 328071 |
| 2022-05-10 | 14.64 | $14.20 | 669341 |
| 2022-05-09 | 14.92 | $14.36 | 537700 |
| 2022-05-06 | 15.22 | $15.15 | 303920 |
| 2022-05-05 | 15.35 | $15.35 | 308023 |
| 2022-05-04 | 15.44 | $15.90 | 270818 |
| 2022-05-03 | 15.39 | $15.45 | 204809 |
| 2022-05-02 | 15.47 | $15.33 | 360518 |
| 2022-04-29 | 15.63 | $15.33 | 309602 |
| 2022-04-28 | 15.82 | $15.89 | 224210 |
| 2022-04-27 | 15.88 | $15.49 | 278449 |
| 2022-04-26 | 16.09 | $15.57 | 332552 |
| 2022-04-25 | 16.32 | $16.09 | 250546 |
| 2022-04-22 | 16.45 | $16.01 | 375434 |
| 2022-04-21 | 16.63 | $16.52 | 233900 |
| 2022-04-20 | 16.69 | $16.79 | 310747 |
| 2022-04-19 | 16.67 | $16.76 | 228934 |
| 2022-04-18 | 16.67 | $16.41 | 206743 |
| 2022-04-14 | 16.78 | $16.41 | 126300 |
| 2022-04-13 | 16.91 | $16.63 | 170501 |
| 2022-04-12 | 17.01 | $16.44 | 149300 |
| 2022-04-11 | 17.18 | $16.69 | 208200 |
| 2022-04-08 | 17.31 | $16.86 | 137500 |
| 2022-04-07 | 17.41 | $16.93 | 236836 |
| 2022-04-06 | 17.51 | $16.85 | 220864 |
| 2022-04-05 | 17.66 | $17.17 | 194300 |
| 2022-04-04 | 17.72 | $17.62 | 248010 |
| 2022-04-01 | 17.66 | $17.53 | 178846 |
| 2022-03-31 | 17.60 | $17.53 | 183719 |
| 2022-03-30 | 17.52 | $17.60 | 177443 |
| 2022-03-29 | 17.39 | $17.70 | 181901 |
| 2022-03-28 | 17.21 | $17.36 | 123522 |
| 2022-03-25 | 17.08 | $17.23 | 219420 |
| 2022-03-24 | 16.97 | $17.29 | 198700 |
| 2022-03-23 | 16.81 | $17.15 | 251442 |
| 2022-03-22 | 16.66 | $17.27 | 398304 |
| 2022-03-21 | 16.44 | $17.05 | 303706 |
| 2022-03-18 | 16.24 | $17.03 | 358300 |
| 2022-03-17 | 16.01 | $16.82 | 243914 |
| 2022-03-16 | 15.79 | $16.35 | 232800 |
| 2022-03-15 | 15.69 | $15.74 | 246933 |
| 2022-03-14 | 15.76 | $15.44 | 240600 |
| 2022-03-11 | 15.95 | $15.80 | 191548 |
| 2022-03-10 | 16.07 | $16.14 | 240700 |
| 2022-03-09 | 16.12 | $16.19 | 188800 |
| 2022-03-08 | 16.17 | $15.77 | 301700 |
| 2022-03-07 | 16.37 | $15.82 | 374403 |
| 2022-03-04 | 16.60 | $16.68 | 151500 |
| 2022-03-03 | 16.61 | $16.91 | 204438 |
| 2022-03-02 | 16.57 | $17.04 | 202400 |
| 2022-03-01 | 16.47 | $16.60 | 256819 |
| 2022-02-28 | 16.50 | $16.80 | 291000 |
| 2022-02-25 | 16.48 | $16.80 | 223025 |
| 2022-02-24 | 16.46 | $16.29 | 364321 |
| 2022-02-23 | 16.60 | $16.05 | 336600 |
| 2022-02-22 | 16.86 | $16.44 | 453124 |
| 2022-02-18 | 17.06 | $16.80 | 345000 |
| 2022-02-17 | 17.19 | $17.04 | 225000 |
| 2022-02-16 | 17.28 | $17.33 | 305116 |
| 2022-02-15 | 17.30 | $17.12 | 239206 |
| 2022-02-14 | 17.39 | $16.80 | 450000 |
| 2022-02-11 | 17.61 | $17.41 | 191800 |
| 2022-02-10 | 17.69 | $17.98 | 258915 |
| 2022-02-09 | 17.60 | $18.33 | 215936 |
| 2022-02-08 | 17.39 | $17.82 | 221712 |
| 2022-02-07 | 17.29 | $17.60 | 204700 |
| 2022-02-04 | 17.25 | $17.73 | 175848 |
| 2022-02-03 | 17.17 | $17.49 | 238931 |
| 2022-02-02 | 17.15 | $17.94 | 169600 |
| 2022-02-01 | 16.99 | $17.88 | 225706 |
| 2022-01-31 | 16.83 | $17.60 | 207001 |
| 2022-01-28 | 16.72 | $17.12 | 252800 |
| 2022-01-27 | 16.76 | $16.66 | 295501 |
| 2022-01-26 | 16.96 | $16.79 | 286423 |
| 2022-01-25 | 17.18 | $16.68 | 336500 |
| 2022-01-24 | 17.50 | $16.74 | 1.1M |
| 2022-01-21 | 17.87 | $17.09 | 444122 |
| 2022-01-20 | 18.21 | $17.81 | 208142 |
| 2022-01-19 | 18.41 | $18.07 | 247151 |
| 2022-01-18 | 18.58 | $18.24 | 303000 |
| 2022-01-14 | 18.73 | $18.66 | 288900 |
| 2022-01-13 | 18.79 | $18.68 | 210300 |
| 2022-01-12 | 18.85 | $18.91 | 173923 |
| 2022-01-11 | 18.85 | $18.81 | 176800 |
| 2022-01-10 | 18.88 | $18.55 | 462700 |
| 2022-01-07 | 19.01 | $18.72 | 172334 |
| 2022-01-06 | 19.11 | $18.79 | 243308 |
| 2022-01-05 | 19.21 | $18.82 | 284200 |
| 2022-01-04 | 19.33 | $19.24 | 317200 |
| 2022-01-03 | 19.33 | $19.24 | 278644 |
| 2021-12-31 | 19.33 | $19.29 | 105334 |
| 2021-12-30 | 19.31 | $19.40 | 122641 |
| 2021-12-29 | 19.26 | $19.47 | 149100 |
| 2021-12-28 | 19.17 | $19.42 | 152147 |
| 2021-12-27 | 19.07 | $19.38 | 124500 |
| 2021-12-23 | 18.96 | $19.30 | 128247 |
| 2021-12-22 | 18.85 | $19.28 | 258800 |
| 2021-12-21 | 18.73 | $18.98 | 152100 |
| 2021-12-20 | 18.67 | $18.45 | 330627 |
| 2021-12-17 | 18.78 | $18.70 | 152720 |
| 2021-12-16 | 18.83 | $18.83 | 150510 |
| 2021-12-15 | 18.85 | $18.88 | 281400 |
| 2021-12-14 | 18.86 | $18.71 | 168124 |
| 2021-12-13 | 18.93 | $18.98 | 169643 |
| 2021-12-10 | 18.92 | $19.09 | 202300 |
| 2021-12-09 | 18.89 | $19.13 | 149900 |
| 2021-12-08 | 18.83 | $19.24 | 178004 |
| 2021-12-07 | 18.72 | $19.01 | 213600 |
| 2021-12-06 | 18.67 | $18.65 | 140000 |
| 2021-12-03 | 18.73 | $18.48 | 195025 |
| 2021-12-02 | 18.85 | $18.54 | 255106 |
| 2021-12-01 | 18.98 | $18.57 | 179400 |
| 2021-11-30 | 19.12 | $18.83 | 207700 |
| 2021-11-29 | 19.22 | $19.05 | 134544 |
| 2021-11-26 | 19.27 | $18.87 | 174704 |
| 2021-11-24 | 19.39 | $19.27 | 140300 |
| 2021-11-23 | 19.40 | $19.25 | 252500 |
| 2021-11-22 | 19.42 | $19.23 | 161913 |
| 2021-11-19 | 19.45 | $19.36 | 321400 |
| 2021-11-18 | 19.43 | $19.28 | 148800 |
| 2021-11-17 | 19.44 | $19.20 | 239829 |
| 2021-11-16 | 19.47 | $19.23 | 297126 |
| 2021-11-15 | 19.49 | $19.23 | 153500 |
| 2021-11-12 | 19.50 | $19.25 | 169400 |
| 2021-11-11 | 19.52 | $19.22 | 145900 |
| 2021-11-10 | 19.54 | $19.21 | 201469 |
| 2021-11-09 | 19.55 | $19.55 | 145426 |
| 2021-11-08 | 19.46 | $19.55 | 175600 |
| 2021-11-05 | 19.35 | $19.40 | 160400 |
| 2021-11-04 | 19.25 | $19.26 | 147800 |
| 2021-11-03 | 19.16 | $19.20 | 248514 |
| 2021-11-02 | 19.07 | $19.14 | 157118 |
| 2021-11-01 | 18.98 | $19.00 | 203700 |
| 2021-10-29 | 18.90 | $18.98 | 154847 |
| 2021-10-28 | 18.81 | $18.89 | 179648 |
| 2021-10-27 | 18.73 | $18.74 | 147600 |
| 2021-10-26 | 18.67 | $18.80 | 182218 |
| 2021-10-25 | 18.58 | $18.71 | 154300 |
| 2021-10-22 | 18.49 | $18.65 | 110700 |
| 2021-10-21 | 18.40 | $18.62 | 147545 |
| 2021-10-20 | 18.29 | $18.65 | 326800 |
| 2021-10-19 | 18.15 | $18.51 | 218318 |
| 2021-10-18 | 18.03 | $18.39 | 166600 |
| 2021-10-15 | 17.92 | $18.27 | 110746 |
| 2021-10-14 | 17.82 | $18.10 | 203600 |
| 2021-10-13 | 17.76 | $17.86 | 191200 |
| 2021-10-12 | 17.76 | $17.89 | 148100 |
| 2021-10-11 | 17.76 | $17.90 | 134842 |
| 2021-10-08 | 17.75 | $18.00 | 146700 |
| 2021-10-07 | 17.72 | $18.07 | 171000 |
| 2021-10-06 | 17.66 | $17.97 | 282500 |
| 2021-10-05 | 17.63 | $17.73 | 240700 |
| 2021-10-04 | 17.67 | $17.51 | 301700 |
| 2021-10-01 | 17.79 | $17.79 | 200241 |
| 2021-09-30 | 17.85 | $17.72 | 149942 |
| 2021-09-29 | 17.96 | $17.86 | 151432 |
| 2021-09-28 | 18.05 | $17.85 | 265538 |
| 2021-09-27 | 18.16 | $18.22 | 120633 |
| 2021-09-24 | 18.18 | $18.30 | 153400 |
| 2021-09-23 | 18.19 | $18.31 | 195832 |
| 2021-09-22 | 18.19 | $18.15 | 229832 |
| 2021-09-21 | 18.25 | $18.06 | 169253 |
| 2021-09-20 | 18.36 | $17.99 | 480200 |
| 2021-09-17 | 18.51 | $18.36 | 206000 |
| 2021-09-16 | 18.58 | $18.51 | 137921 |
| 2021-09-15 | 18.62 | $18.49 | 189000 |
| 2021-09-14 | 18.67 | $18.41 | 272030 |
| 2021-09-13 | 18.76 | $18.53 | 161226 |
| 2021-09-10 | 18.83 | $18.65 | 162009 |
| 2021-09-09 | 18.88 | $18.77 | 192500 |
| 2021-09-08 | 18.89 | $18.80 | 183110 |
| 2021-09-07 | 18.90 | $18.85 | 210300 |
| 2021-09-03 | 18.90 | $18.90 | 137200 |
| 2021-09-02 | 18.87 | $18.87 | 180300 |
| 2021-09-01 | 18.85 | $18.83 | 185100 |
| 2021-08-31 | 18.83 | $18.85 | 158900 |
| 2021-08-30 | 18.80 | $18.83 | 265100 |
| 2021-08-27 | 18.76 | $18.80 | 145300 |
| 2021-08-26 | 18.73 | $18.68 | 143500 |
| 2021-08-25 | 18.72 | $18.91 | 218000 |
| 2021-08-24 | 18.64 | $18.76 | 208603 |
| 2021-08-23 | 18.59 | $18.74 | 181350 |
| 2021-08-20 | 18.53 | $18.51 | 338200 |
| 2021-08-19 | 18.53 | $18.25 | 171000 |
| 2021-08-18 | 18.61 | $18.36 | 158344 |
| 2021-08-17 | 18.67 | $18.47 | 198641 |
| 2021-08-16 | 18.71 | $18.60 | 214500 |
| 2021-08-13 | 18.71 | $18.70 | 140000 |
| 2021-08-12 | 18.68 | $18.70 | 279800 |
| 2021-08-11 | 18.64 | $18.76 | 237822 |
| 2021-08-10 | 18.57 | $18.65 | 216700 |
| 2021-08-09 | 18.52 | $18.65 | 218700 |
| 2021-08-06 | 18.45 | $18.52 | 162600 |
| 2021-08-05 | 18.41 | $18.46 | 115200 |
| 2021-08-04 | 18.38 | $18.38 | 160629 |
| 2021-08-03 | 18.37 | $18.39 | 173525 |
| 2021-08-02 | 18.34 | $18.38 | 119705 |
| 2021-07-30 | 18.32 | $18.34 | 111122 |
| 2021-07-29 | 18.30 | $18.41 | 133700 |
| 2021-07-28 | 18.25 | $18.29 | 97500 |
| 2021-07-27 | 18.23 | $18.23 | 142300 |
| 2021-07-26 | 18.22 | $18.26 | 137010 |
| 2021-07-23 | 18.20 | $18.27 | 176113 |
| 2021-07-22 | 18.17 | $18.15 | 211302 |
| 2021-07-21 | 18.17 | $18.20 | 175331 |
| 2021-07-20 | 18.16 | $18.05 | 375438 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
48.93
2026-07-17
Close Price
$20.20
Vol: 197735
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
21.55
Average
52.14
Maximum
74.74
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 48.93 | $20.20 | 197735 |
| 2026-07-16 | 52.76 | $20.47 | 186056 |
| 2026-07-15 | 55.84 | $20.67 | 200114 |
| 2026-07-14 | 53.11 | $20.46 | 151600 |
| 2026-07-13 | 54.48 | $20.55 | 136900 |
| 2026-07-10 | 58.47 | $20.80 | 144800 |
| 2026-07-09 | 55.89 | $20.59 | 228052 |
| 2026-07-08 | 53.27 | $20.39 | 135293 |
| 2026-07-07 | 55.46 | $20.53 | 181300 |
| 2026-07-06 | 58.22 | $20.70 | 145500 |
| 2026-07-02 | 56.02 | $20.52 | 173737 |
| 2026-07-01 | 57.79 | $20.63 | 178507 |
| 2026-06-30 | 56.97 | $20.56 | 160700 |
| 2026-06-29 | 53.67 | $20.29 | 161836 |
| 2026-06-26 | 50.31 | $20.04 | 189619 |
| 2026-06-25 | 52.93 | $20.22 | 158800 |
| 2026-06-24 | 52.14 | $20.16 | 228000 |
| 2026-06-23 | 53.86 | $20.28 | 283747 |
| 2026-06-22 | 55.75 | $20.41 | 340600 |
| 2026-06-18 | 57.37 | $20.52 | 283100 |
| 2026-06-17 | 52.22 | $20.09 | 169500 |
| 2026-06-16 | 57.77 | $20.45 | 226800 |
| 2026-06-15 | 57.53 | $20.43 | 237727 |
| 2026-06-12 | 53.41 | $20.10 | 181700 |
| 2026-06-11 | 51.66 | $19.97 | 361726 |
| 2026-06-10 | 44.82 | $19.52 | 266939 |
| 2026-06-09 | 48.91 | $19.80 | 214100 |
| 2026-06-08 | 50.31 | $19.89 | 244500 |
| 2026-06-05 | 51.56 | $19.97 | 245837 |
| 2026-06-04 | 64.46 | $20.65 | 164800 |
| 2026-06-03 | 62.63 | $20.51 | 214642 |
| 2026-06-02 | 67.33 | $20.71 | 164642 |
| 2026-06-01 | 66.86 | $20.67 | 243510 |
| 2026-05-29 | 66.86 | $20.67 | 194500 |
| 2026-05-28 | 65.74 | $20.57 | 206337 |
| 2026-05-27 | 65.18 | $20.52 | 193229 |
| 2026-05-26 | 64.07 | $20.42 | 269343 |
| 2026-05-22 | 63.06 | $20.33 | 213548 |
| 2026-05-21 | 61.58 | $20.20 | 392928 |
| 2026-05-20 | 60.30 | $20.09 | 211903 |
| 2026-05-19 | 55.86 | $19.74 | 214600 |
| 2026-05-18 | 59.66 | $19.95 | 253034 |
| 2026-05-15 | 63.79 | $20.16 | 190200 |
| 2026-05-14 | 70.64 | $20.47 | 197118 |
| 2026-05-13 | 70.45 | $20.45 | 189313 |
| 2026-05-12 | 69.09 | $20.31 | 183700 |
| 2026-05-11 | 69.74 | $20.34 | 188156 |
| 2026-05-08 | 69.37 | $20.30 | 181800 |
| 2026-05-07 | 67.20 | $20.07 | 212416 |
| 2026-05-06 | 68.81 | $20.15 | 191300 |
| 2026-05-05 | 65.46 | $19.81 | 273300 |
| 2026-05-04 | 63.01 | $19.59 | 229900 |
| 2026-05-01 | 64.79 | $19.68 | 215500 |
| 2026-04-30 | 63.60 | $19.57 | 126115 |
| 2026-04-29 | 60.96 | $19.34 | 186900 |
| 2026-04-28 | 61.70 | $19.38 | 212700 |
| 2026-04-27 | 64.29 | $19.52 | 159744 |
| 2026-04-24 | 63.35 | $19.43 | 142400 |
| 2026-04-23 | 61.54 | $19.26 | 195720 |
| 2026-04-22 | 62.75 | $19.33 | 345319 |
| 2026-04-21 | 60.97 | $19.16 | 395209 |
| 2026-04-20 | 64.59 | $19.37 | 306522 |
| 2026-04-17 | 64.11 | $19.32 | 255700 |
| 2026-04-16 | 61.52 | $19.06 | 210243 |
| 2026-04-15 | 61.52 | $19.06 | 246632 |
| 2026-04-14 | 59.39 | $18.85 | 262730 |
| 2026-04-13 | 57.69 | $18.69 | 271700 |
| 2026-04-10 | 55.37 | $18.48 | 235700 |
| 2026-04-09 | 54.81 | $18.43 | 402800 |
| 2026-04-08 | 50.81 | $18.09 | 272039 |
| 2026-04-07 | 43.70 | $17.58 | 261600 |
| 2026-04-06 | 43.40 | $17.56 | 280128 |
| 2026-04-02 | 41.44 | $17.43 | 262502 |
| 2026-04-01 | 40.85 | $17.39 | 409043 |
| 2026-03-31 | 36.70 | $17.12 | 447342 |
| 2026-03-30 | 25.30 | $16.50 | 373056 |
| 2026-03-27 | 26.62 | $16.68 | 398131 |
| 2026-03-26 | 30.88 | $17.18 | 285100 |
| 2026-03-25 | 35.28 | $17.59 | 269427 |
| 2026-03-24 | 34.20 | $17.54 | 259214 |
| 2026-03-23 | 34.31 | $17.55 | 432600 |
| 2026-03-20 | 30.50 | $17.37 | 557700 |
| 2026-03-19 | 33.70 | $17.68 | 459451 |
| 2026-03-18 | 34.93 | $17.79 | 339100 |
| 2026-03-17 | 37.66 | $18.02 | 274711 |
| 2026-03-16 | 35.79 | $17.93 | 367747 |
| 2026-03-13 | 32.14 | $17.76 | 328940 |
| 2026-03-12 | 34.44 | $17.97 | 277409 |
| 2026-03-11 | 39.86 | $18.39 | 235100 |
| 2026-03-10 | 35.50 | $18.20 | 310736 |
| 2026-03-09 | 35.26 | $18.19 | 388400 |
| 2026-03-06 | 37.19 | $18.34 | 324500 |
| 2026-03-05 | 41.50 | $18.64 | 303100 |
| 2026-03-04 | 44.43 | $18.82 | 253300 |
| 2026-03-03 | 42.72 | $18.74 | 275642 |
| 2026-03-02 | 46.64 | $18.97 | 262042 |
| 2026-02-27 | 47.36 | $19.01 | 169313 |
| 2026-02-26 | 49.72 | $19.14 | 129200 |
| 2026-02-25 | 51.41 | $19.23 | 198433 |
| 2026-02-24 | 47.66 | $19.03 | 234200 |
| 2026-02-23 | 43.97 | $18.85 | 405615 |
| 2026-02-20 | 47.89 | $19.07 | 278600 |
| 2026-02-19 | 44.00 | $18.89 | 195531 |
| 2026-02-18 | 45.25 | $18.96 | 231000 |
| 2026-02-17 | 42.83 | $18.85 | 295444 |
| 2026-02-13 | 41.95 | $18.81 | 211528 |
| 2026-02-12 | 44.57 | $18.97 | 281107 |
| 2026-02-11 | 51.02 | $19.31 | 166438 |
| 2026-02-10 | 50.82 | $19.30 | 220023 |
| 2026-02-09 | 51.02 | $19.31 | 205767 |
| 2026-02-06 | 48.16 | $19.16 | 207200 |
| 2026-02-05 | 39.16 | $18.76 | 247700 |
| 2026-02-04 | 45.99 | $19.12 | 299740 |
| 2026-02-03 | 49.64 | $19.28 | 333700 |
| 2026-02-02 | 51.58 | $19.36 | 226800 |
| 2026-01-30 | 50.43 | $19.31 | 173714 |
| 2026-01-29 | 52.08 | $19.38 | 325339 |
| 2026-01-28 | 53.50 | $19.44 | 320023 |
| 2026-01-27 | 52.89 | $19.41 | 273300 |
| 2026-01-26 | 52.09 | $19.37 | 180342 |
| 2026-01-23 | 51.70 | $19.35 | 294600 |
| 2026-01-22 | 51.33 | $19.33 | 234703 |
| 2026-01-21 | 49.84 | $19.25 | 268716 |
| 2026-01-20 | 45.08 | $19.01 | 307824 |
| 2026-01-16 | 54.26 | $19.46 | 168449 |
| 2026-01-15 | 54.26 | $19.46 | 244934 |
| 2026-01-14 | 53.70 | $19.43 | 418500 |
| 2026-01-13 | 60.61 | $19.72 | 233500 |
| 2026-01-12 | 60.87 | $19.73 | 238681 |
| 2026-01-09 | 60.23 | $19.69 | 456667 |
| 2026-01-08 | 56.87 | $19.49 | 219000 |
| 2026-01-07 | 56.53 | $19.47 | 226200 |
| 2026-01-06 | 56.36 | $19.46 | 270100 |
| 2026-01-05 | 52.16 | $19.22 | 325300 |
| 2026-01-02 | 51.05 | $19.16 | 306000 |
| 2025-12-31 | 51.81 | $19.20 | 178747 |
| 2025-12-30 | 56.01 | $19.41 | 144922 |
| 2025-12-29 | 57.92 | $19.50 | 196600 |
| 2025-12-26 | 61.93 | $19.68 | 156421 |
| 2025-12-24 | 60.78 | $19.60 | 161400 |
| 2025-12-23 | 59.18 | $19.49 | 184520 |
| 2025-12-22 | 57.68 | $19.39 | 285547 |
| 2025-12-19 | 55.02 | $19.22 | 427900 |
| 2025-12-18 | 49.51 | $18.91 | 271653 |
| 2025-12-17 | 45.19 | $18.70 | 270629 |
| 2025-12-16 | 48.78 | $18.89 | 209132 |
| 2025-12-15 | 48.57 | $18.88 | 224814 |
| 2025-12-12 | 51.50 | $19.03 | 262107 |
| 2025-12-11 | 57.16 | $19.29 | 194300 |
| 2025-12-10 | 58.09 | $19.33 | 235600 |
| 2025-12-09 | 57.60 | $19.30 | 274600 |
| 2025-12-08 | 57.60 | $19.30 | 213300 |
| 2025-12-05 | 58.64 | $19.35 | 280247 |
| 2025-12-04 | 56.71 | $19.22 | 303229 |
| 2025-12-03 | 55.18 | $19.12 | 345228 |
| 2025-12-02 | 52.81 | $18.97 | 195400 |
| 2025-12-01 | 52.17 | $18.93 | 209200 |
| 2025-11-28 | 53.37 | $19.00 | 92100 |
| 2025-11-26 | 49.06 | $18.73 | 243100 |
| 2025-11-25 | 46.99 | $18.61 | 199900 |
| 2025-11-24 | 42.76 | $18.38 | 489700 |
| 2025-11-21 | 35.76 | $18.05 | 412941 |
| 2025-11-20 | 32.43 | $17.91 | 463008 |
| 2025-11-19 | 36.54 | $18.23 | 329239 |
| 2025-11-18 | 36.96 | $18.26 | 335916 |
| 2025-11-17 | 37.50 | $18.30 | 300719 |
| 2025-11-14 | 41.40 | $18.57 | 286800 |
| 2025-11-13 | 45.02 | $18.79 | 273800 |
| 2025-11-12 | 53.51 | $19.21 | 184114 |
| 2025-11-11 | 53.74 | $19.22 | 146700 |
| 2025-11-10 | 50.51 | $19.06 | 178641 |
| 2025-11-07 | 43.24 | $18.75 | 186504 |
| 2025-11-06 | 44.44 | $18.81 | 180903 |
| 2025-11-05 | 49.44 | $19.04 | 293136 |
| 2025-11-04 | 49.44 | $19.04 | 240106 |
| 2025-11-03 | 55.04 | $19.27 | 149200 |
| 2025-10-31 | 55.82 | $19.30 | 179145 |
| 2025-10-30 | 52.62 | $19.15 | 193200 |
| 2025-10-29 | 56.23 | $19.29 | 341528 |
| 2025-10-28 | 57.57 | $19.34 | 195200 |
| 2025-10-27 | 56.18 | $19.27 | 231701 |
| 2025-10-24 | 51.91 | $19.07 | 199500 |
| 2025-10-23 | 48.32 | $18.92 | 232515 |
| 2025-10-22 | 47.06 | $18.87 | 222343 |
| 2025-10-21 | 51.31 | $19.05 | 294909 |
| 2025-10-20 | 52.57 | $19.10 | 211100 |
| 2025-10-17 | 47.98 | $18.91 | 268530 |
| 2025-10-16 | 49.17 | $18.96 | 304700 |
| 2025-10-15 | 52.64 | $19.10 | 278100 |
| 2025-10-14 | 51.71 | $19.06 | 220000 |
| 2025-10-13 | 51.26 | $19.04 | 231700 |
| 2025-10-10 | 46.77 | $18.85 | 308302 |
| 2025-10-09 | 61.89 | $19.38 | 197800 |
| 2025-10-08 | 63.73 | $19.43 | 165441 |
| 2025-10-07 | 61.09 | $19.31 | 188339 |
| 2025-10-06 | 62.16 | $19.34 | 192900 |
| 2025-10-03 | 60.85 | $19.28 | 266445 |
| 2025-10-02 | 64.39 | $19.38 | 152440 |
| 2025-10-01 | 63.79 | $19.35 | 299200 |
| 2025-09-30 | 62.59 | $19.29 | 199883 |
| 2025-09-29 | 60.96 | $19.21 | 193645 |
| 2025-09-26 | 59.70 | $19.15 | 172200 |
| 2025-09-25 | 59.70 | $19.15 | 250000 |
| 2025-09-24 | 63.38 | $19.27 | 187900 |
| 2025-09-23 | 69.10 | $19.44 | 257531 |
| 2025-09-22 | 73.56 | $19.56 | 393201 |
| 2025-09-19 | 71.52 | $19.42 | 225100 |
| 2025-09-18 | 68.02 | $19.21 | 196500 |
| 2025-09-17 | 66.13 | $19.11 | 164300 |
| 2025-09-16 | 66.13 | $19.11 | 168304 |
| 2025-09-15 | 66.13 | $19.11 | 218649 |
| 2025-09-12 | 67.49 | $19.15 | 214118 |
| 2025-09-11 | 65.99 | $19.06 | 176900 |
| 2025-09-10 | 62.92 | $18.89 | 159404 |
| 2025-09-09 | 60.94 | $18.79 | 205800 |
| 2025-09-08 | 60.34 | $18.76 | 170223 |
| 2025-09-05 | 57.21 | $18.61 | 187400 |
| 2025-09-04 | 60.54 | $18.72 | 144500 |
| 2025-09-03 | 56.85 | $18.55 | 182800 |
| 2025-09-02 | 54.48 | $18.45 | 165227 |
| 2025-08-29 | 59.80 | $18.62 | 132336 |
| 2025-08-28 | 61.13 | $18.66 | 196648 |
| 2025-08-27 | 59.63 | $18.59 | 224500 |
| 2025-08-26 | 57.87 | $18.51 | 132100 |
| 2025-08-25 | 56.52 | $18.45 | 171505 |
| 2025-08-22 | 54.92 | $18.38 | 138830 |
| 2025-08-21 | 50.45 | $18.20 | 139535 |
| 2025-08-20 | 51.81 | $18.25 | 345800 |
| 2025-08-19 | 55.79 | $18.39 | 325133 |
| 2025-08-18 | 59.84 | $18.52 | 274834 |
| 2025-08-15 | 57.35 | $18.41 | 182700 |
| 2025-08-14 | 59.92 | $18.49 | 184400 |
| 2025-08-13 | 63.29 | $18.59 | 230101 |
| 2025-08-12 | 61.22 | $18.49 | 178039 |
| 2025-08-11 | 57.83 | $18.34 | 140800 |
| 2025-08-08 | 57.12 | $18.31 | 155246 |
| 2025-08-07 | 55.70 | $18.25 | 270520 |
| 2025-08-06 | 55.23 | $18.23 | 144600 |
| 2025-08-05 | 52.34 | $18.11 | 154900 |
| 2025-08-04 | 54.28 | $18.18 | 179300 |
| 2025-08-01 | 50.29 | $18.02 | 281800 |
| 2025-07-31 | 60.29 | $18.34 | 207215 |
| 2025-07-30 | 60.65 | $18.35 | 313644 |
| 2025-07-29 | 60.65 | $18.35 | 314840 |
| 2025-07-28 | 67.94 | $18.55 | 211900 |
| 2025-07-25 | 67.94 | $18.55 | 129350 |
| 2025-07-24 | 66.48 | $18.47 | 119200 |
| 2025-07-23 | 65.17 | $18.40 | 209100 |
| 2025-07-22 | 64.41 | $18.36 | 189206 |
| 2025-07-21 | 65.43 | $18.39 | 351643 |
| 2025-07-18 | 64.54 | $18.34 | 192131 |
| 2025-07-17 | 63.30 | $18.27 | 158239 |
| 2025-07-16 | 62.03 | $18.20 | 116633 |
| 2025-07-15 | 61.85 | $18.19 | 134649 |
| 2025-07-14 | 61.85 | $18.19 | 142017 |
| 2025-07-11 | 64.31 | $18.28 | 181413 |
| 2025-07-10 | 65.97 | $18.34 | 176602 |
| 2025-07-09 | 65.26 | $18.29 | 240700 |
| 2025-07-08 | 64.27 | $18.22 | 170000 |
| 2025-07-07 | 65.03 | $18.25 | 201800 |
| 2025-07-03 | 69.98 | $18.44 | 127100 |
| 2025-07-02 | 67.37 | $18.23 | 170279 |
| 2025-07-01 | 69.56 | $18.31 | 164438 |
| 2025-06-30 | 68.71 | $18.24 | 146800 |
| 2025-06-27 | 67.62 | $18.15 | 165425 |
| 2025-06-26 | 65.44 | $17.98 | 165322 |
| 2025-06-25 | 63.95 | $17.87 | 158039 |
| 2025-06-24 | 62.84 | $17.79 | 218641 |
| 2025-06-23 | 59.76 | $17.58 | 234100 |
| 2025-06-20 | 55.60 | $17.33 | 288125 |
| 2025-06-18 | 57.88 | $17.43 | 173600 |
| 2025-06-17 | 57.21 | $17.39 | 174600 |
| 2025-06-16 | 60.62 | $17.54 | 99906 |
| 2025-06-13 | 58.09 | $17.38 | 144700 |
| 2025-06-12 | 63.15 | $17.59 | 151400 |
| 2025-06-11 | 63.91 | $17.62 | 138300 |
| 2025-06-10 | 65.14 | $17.67 | 174702 |
| 2025-06-09 | 63.82 | $17.57 | 136400 |
| 2025-06-06 | 63.42 | $17.54 | 205900 |
| 2025-06-05 | 62.37 | $17.46 | 186700 |
| 2025-06-04 | 62.37 | $17.46 | 173441 |
| 2025-06-03 | 61.75 | $17.41 | 142004 |
| 2025-06-02 | 60.65 | $17.32 | 125047 |
| 2025-05-30 | 60.17 | $17.28 | 103323 |
| 2025-05-29 | 59.69 | $17.24 | 165400 |
| 2025-05-28 | 58.65 | $17.15 | 118800 |
| 2025-05-27 | 60.13 | $17.24 | 182634 |
| 2025-05-23 | 56.14 | $16.90 | 149014 |
| 2025-05-22 | 57.43 | $16.98 | 160535 |
| 2025-05-21 | 58.54 | $17.05 | 299300 |
| 2025-05-20 | 63.19 | $17.33 | 399200 |
| 2025-05-19 | 63.09 | $17.32 | 250700 |
| 2025-05-16 | 62.12 | $17.22 | 167740 |
| 2025-05-15 | 61.93 | $17.20 | 114100 |
| 2025-05-14 | 61.75 | $17.18 | 125600 |
| 2025-05-13 | 61.57 | $17.16 | 176800 |
| 2025-05-12 | 60.00 | $16.98 | 173593 |
| 2025-05-09 | 55.18 | $16.48 | 143300 |
| 2025-05-08 | 54.97 | $16.46 | 279500 |
| 2025-05-07 | 53.23 | $16.29 | 167411 |
| 2025-05-06 | 53.03 | $16.27 | 213045 |
| 2025-05-05 | 55.43 | $16.48 | 147600 |
| 2025-05-02 | 54.78 | $16.41 | 247410 |
| 2025-05-01 | 53.50 | $16.27 | 182700 |
| 2025-04-30 | 51.44 | $16.05 | 214641 |
| 2025-04-29 | 51.16 | $16.02 | 171309 |
| 2025-04-28 | 49.40 | $15.83 | 127100 |
| 2025-04-25 | 50.68 | $15.97 | 140100 |
| 2025-04-24 | 48.42 | $15.72 | 253200 |
| 2025-04-23 | 43.62 | $15.23 | 278400 |
| 2025-04-22 | 41.17 | $15.00 | 289544 |
| 2025-04-21 | 37.12 | $14.64 | 460500 |
| 2025-04-17 | 39.41 | $14.96 | 222832 |
| 2025-04-16 | 39.30 | $14.95 | 183800 |
| 2025-04-15 | 41.25 | $15.22 | 163703 |
| 2025-04-14 | 41.46 | $15.25 | 187400 |
| 2025-04-11 | 38.82 | $14.99 | 163700 |
| 2025-04-10 | 37.16 | $14.83 | 342242 |
| 2025-04-09 | 40.20 | $15.30 | 517613 |
| 2025-04-08 | 22.35 | $13.91 | 541700 |
| 2025-04-07 | 21.55 | $13.86 | 663100 |
| 2025-04-04 | 23.28 | $14.24 | 860048 |
| 2025-04-03 | 31.86 | $15.58 | 357900 |
| 2025-04-02 | 40.83 | $16.42 | 146902 |
| 2025-04-01 | 37.44 | $16.25 | 150934 |
| 2025-03-31 | 36.01 | $16.18 | 266705 |
| 2025-03-28 | 37.05 | $16.27 | 215245 |
| 2025-03-27 | 40.62 | $16.56 | 163132 |
| 2025-03-26 | 41.81 | $16.65 | 128500 |
| 2025-03-25 | 45.62 | $16.92 | 158819 |
| 2025-03-24 | 43.06 | $16.78 | 219202 |
| 2025-03-21 | 39.40 | $16.59 | 189913 |
| 2025-03-20 | 39.00 | $16.57 | 387900 |
| 2025-03-19 | 38.62 | $16.55 | 245100 |
| 2025-03-18 | 34.78 | $16.35 | 104500 |
| 2025-03-17 | 35.85 | $16.45 | 160400 |
| 2025-03-14 | 32.72 | $16.29 | 228228 |
| 2025-03-13 | 25.83 | $15.97 | 234200 |
| 2025-03-12 | 28.81 | $16.31 | 196725 |
| 2025-03-11 | 24.43 | $16.13 | 367106 |
| 2025-03-10 | 25.42 | $16.25 | 702700 |
| 2025-03-07 | 30.39 | $16.76 | 257807 |
| 2025-03-06 | 29.88 | $16.74 | 261211 |
| 2025-03-05 | 34.44 | $17.12 | 298739 |
| 2025-03-04 | 32.38 | $17.04 | 228611 |
| 2025-03-03 | 34.44 | $17.20 | 261300 |
| 2025-02-28 | 39.35 | $17.53 | 136033 |
| 2025-02-27 | 33.93 | $17.33 | 227307 |
| 2025-02-26 | 37.42 | $17.55 | 196805 |
| 2025-02-25 | 38.27 | $17.60 | 296700 |
| 2025-02-24 | 41.70 | $17.79 | 606824 |
| 2025-02-21 | 45.57 | $17.98 | 342141 |
| 2025-02-20 | 53.23 | $18.29 | 230531 |
| 2025-02-19 | 54.35 | $18.33 | 201441 |
| 2025-02-18 | 55.18 | $18.36 | 172400 |
| 2025-02-14 | 55.72 | $18.38 | 140520 |
| 2025-02-13 | 54.46 | $18.32 | 138505 |
| 2025-02-12 | 52.75 | $18.24 | 169030 |
| 2025-02-11 | 55.46 | $18.35 | 217200 |
| 2025-02-10 | 54.03 | $18.28 | 189724 |
| 2025-02-07 | 53.63 | $18.26 | 166835 |
| 2025-02-06 | 56.96 | $18.40 | 195800 |
| 2025-02-05 | 55.84 | $18.34 | 140646 |
| 2025-02-04 | 54.34 | $18.26 | 187500 |
| 2025-02-03 | 52.22 | $18.15 | 189271 |
| 2025-01-31 | 54.63 | $18.26 | 186700 |
| 2025-01-30 | 56.67 | $18.35 | 131000 |
| 2025-01-29 | 55.08 | $18.26 | 203300 |
| 2025-01-28 | 55.29 | $18.27 | 125700 |
| 2025-01-27 | 53.40 | $18.16 | 159819 |
| 2025-01-24 | 59.49 | $18.44 | 140800 |
| 2025-01-23 | 60.91 | $18.50 | 218800 |
| 2025-01-22 | 60.16 | $18.45 | 208038 |
| 2025-01-21 | 58.02 | $18.31 | 181300 |
| 2025-01-17 | 55.24 | $18.14 | 192900 |
| 2025-01-16 | 51.66 | $17.94 | 163200 |
| 2025-01-15 | 51.86 | $17.95 | 255743 |
| 2025-01-14 | 44.18 | $17.57 | 231208 |
| 2025-01-13 | 43.51 | $17.54 | 205420 |
| 2025-01-10 | 43.51 | $17.54 | 382300 |
| 2025-01-08 | 46.74 | $17.73 | 252900 |
| 2025-01-07 | 46.14 | $17.70 | 160900 |
| 2025-01-06 | 50.07 | $17.92 | 124812 |
| 2025-01-03 | 47.56 | $17.79 | 116700 |
| 2025-01-02 | 42.73 | $17.56 | 160634 |
| 2024-12-31 | 45.32 | $17.71 | 73500 |
| 2024-12-30 | 46.02 | $17.75 | 136702 |
| 2024-12-27 | 50.93 | $18.01 | 110542 |
| 2024-12-26 | 55.94 | $18.24 | 112953 |
| 2024-12-24 | 55.02 | $18.19 | 62700 |
| 2024-12-23 | 50.97 | $17.98 | 172012 |
| 2024-12-20 | 48.44 | $17.86 | 257000 |
| 2024-12-19 | 41.26 | $17.56 | 369100 |
| 2024-12-18 | 42.58 | $17.63 | 214200 |
| 2024-12-17 | 53.73 | $18.11 | 142815 |
| 2024-12-16 | 57.93 | $18.25 | 190200 |
| 2024-12-13 | 56.31 | $18.18 | 159900 |
| 2024-12-12 | 60.42 | $18.31 | 200200 |
| 2024-12-11 | 63.47 | $18.40 | 169048 |
| 2024-12-10 | 60.06 | $18.24 | 136800 |
| 2024-12-09 | 63.58 | $18.34 | 131936 |
| 2024-12-06 | 67.33 | $18.44 | 161725 |
| 2024-12-05 | 65.80 | $18.36 | 180115 |
| 2024-12-04 | 66.17 | $18.37 | 192200 |
| 2024-12-03 | 64.46 | $18.28 | 241300 |
| 2024-12-02 | 63.09 | $18.21 | 173700 |
| 2024-11-29 | 61.69 | $18.14 | 64140 |
| 2024-11-27 | 59.82 | $18.05 | 133100 |
| 2024-11-26 | 60.13 | $18.06 | 211345 |
| 2024-11-25 | 59.13 | $18.01 | 241600 |
| 2024-11-22 | 59.13 | $18.01 | 143800 |
| 2024-11-21 | 57.59 | $17.93 | 333020 |
| 2024-11-20 | 54.96 | $17.80 | 363016 |
| 2024-11-19 | 55.72 | $17.83 | 326500 |
| 2024-11-18 | 52.18 | $17.66 | 223800 |
| 2024-11-15 | 51.75 | $17.64 | 267200 |
| 2024-11-14 | 57.40 | $17.87 | 240027 |
| 2024-11-13 | 62.47 | $18.05 | 190726 |
| 2024-11-12 | 66.18 | $18.17 | 196315 |
| 2024-11-11 | 66.80 | $18.19 | 194691 |
| 2024-11-08 | 66.19 | $18.15 | 198200 |
| 2024-11-07 | 65.90 | $18.13 | 192444 |
| 2024-11-06 | 61.92 | $17.88 | 284508 |
| 2024-11-05 | 52.98 | $17.45 | 152300 |
| 2024-11-04 | 47.83 | $17.26 | 150300 |
| 2024-11-01 | 48.09 | $17.27 | 199000 |
| 2024-10-31 | 49.38 | $17.32 | 280034 |
| 2024-10-30 | 57.95 | $17.61 | 148483 |
| 2024-10-29 | 59.30 | $17.65 | 123300 |
| 2024-10-28 | 58.85 | $17.63 | 169247 |
| 2024-10-25 | 58.18 | $17.60 | 208200 |
| 2024-10-24 | 57.53 | $17.57 | 170726 |
| 2024-10-23 | 56.89 | $17.54 | 221326 |
| 2024-10-22 | 61.91 | $17.71 | 387500 |
| 2024-10-21 | 61.53 | $17.69 | 198900 |
| 2024-10-18 | 60.21 | $17.62 | 148300 |
| 2024-10-17 | 58.47 | $17.53 | 159000 |
| 2024-10-16 | 59.29 | $17.56 | 151500 |
| 2024-10-15 | 60.37 | $17.60 | 166600 |
| 2024-10-14 | 65.73 | $17.79 | 167518 |
| 2024-10-11 | 62.93 | $17.62 | 189700 |
| 2024-10-10 | 62.41 | $17.59 | 162319 |
| 2024-10-09 | 61.57 | $17.54 | 155600 |
| 2024-10-08 | 58.75 | $17.38 | 170700 |
| 2024-10-07 | 56.87 | $17.28 | 201204 |
| 2024-10-04 | 58.13 | $17.33 | 186457 |
| 2024-10-03 | 54.71 | $17.15 | 158908 |
| 2024-10-02 | 56.66 | $17.23 | 179314 |
| 2024-10-01 | 54.94 | $17.14 | 288904 |
| 2024-09-30 | 60.25 | $17.35 | 209300 |
| 2024-09-27 | 58.81 | $17.27 | 134734 |
| 2024-09-26 | 58.63 | $17.26 | 178640 |
| 2024-09-25 | 57.76 | $17.21 | 155300 |
| 2024-09-24 | 59.66 | $17.29 | 180868 |
| 2024-09-23 | 59.35 | $17.27 | 134300 |
| 2024-09-20 | 56.41 | $17.09 | 192700 |
| 2024-09-19 | 58.65 | $17.19 | 195125 |
| 2024-09-18 | 54.54 | $16.95 | 403800 |
| 2024-09-17 | 54.98 | $16.97 | 265627 |
| 2024-09-16 | 52.66 | $16.84 | 180900 |
| 2024-09-13 | 52.66 | $16.84 | 124217 |
| 2024-09-12 | 53.43 | $16.88 | 128814 |
| 2024-09-11 | 50.71 | $16.72 | 144204 |
| 2024-09-10 | 47.44 | $16.54 | 133129 |
| 2024-09-09 | 45.54 | $16.44 | 172200 |
| 2024-09-06 | 41.72 | $16.25 | 152000 |
| 2024-09-05 | 47.94 | $16.62 | 131100 |
| 2024-09-04 | 48.49 | $16.65 | 153432 |
| 2024-09-03 | 48.85 | $16.67 | 212100 |
| 2024-08-30 | 55.71 | $17.02 | 130031 |
| 2024-08-29 | 53.21 | $16.88 | 207300 |
| 2024-08-28 | 53.83 | $16.91 | 178600 |
| 2024-08-27 | 56.32 | $17.03 | 116532 |
| 2024-08-26 | 55.67 | $16.99 | 164000 |
| 2024-08-23 | 56.46 | $17.03 | 120200 |
| 2024-08-22 | 52.78 | $16.80 | 204149 |
| 2024-08-21 | 58.28 | $17.07 | 122900 |
| 2024-08-20 | 57.02 | $16.99 | 103700 |
| 2024-08-19 | 56.86 | $16.98 | 207246 |
| 2024-08-16 | 55.18 | $16.87 | 324617 |
| 2024-08-15 | 53.45 | $16.76 | 142041 |
| 2024-08-14 | 46.49 | $16.37 | 102500 |
| 2024-08-13 | 46.10 | $16.35 | 172600 |
| 2024-08-12 | 40.73 | $16.09 | 283600 |
| 2024-08-09 | 39.18 | $16.02 | 203000 |
| 2024-08-08 | 40.03 | $16.08 | 193421 |
| 2024-08-07 | 33.63 | $15.80 | 174136 |
| 2024-08-06 | 34.38 | $15.86 | 255300 |
| 2024-08-05 | 30.73 | $15.71 | 401400 |
| 2024-08-02 | 39.15 | $16.32 | 224844 |
| 2024-08-01 | 45.34 | $16.64 | 302600 |
| 2024-07-31 | 49.52 | $16.82 | 185853 |
| 2024-07-30 | 44.96 | $16.65 | 159400 |
| 2024-07-29 | 47.35 | $16.75 | 125902 |
| 2024-07-26 | 46.54 | $16.72 | 119000 |
| 2024-07-25 | 46.28 | $16.71 | 168100 |
| 2024-07-24 | 50.25 | $16.88 | 210241 |
| 2024-07-23 | 58.37 | $17.17 | 150510 |
| 2024-07-22 | 55.79 | $17.06 | 153615 |
| 2024-07-19 | 54.83 | $17.02 | 296808 |
| 2024-07-18 | 53.63 | $16.97 | 216922 |
| 2024-07-17 | 58.67 | $17.14 | 154200 |
| 2024-07-16 | 65.55 | $17.34 | 136100 |
| 2024-07-15 | 62.86 | $17.21 | 201918 |
| 2024-07-12 | 63.59 | $17.23 | 131312 |
| 2024-07-11 | 68.07 | $17.35 | 186900 |
| 2024-07-10 | 74.74 | $17.51 | 393300 |
| 2024-07-09 | 70.03 | $17.24 | 185300 |
| 2024-07-08 | 69.63 | $17.22 | 226000 |
| 2024-07-05 | 69.44 | $17.21 | 115607 |
| 2024-07-03 | 66.84 | $17.08 | 70300 |
| 2024-07-02 | 64.16 | $16.96 | 147700 |
| 2024-07-01 | 60.64 | $16.82 | 177100 |
| 2024-06-28 | 61.46 | $16.84 | 173218 |
| 2024-06-27 | 64.78 | $16.92 | 132400 |
| 2024-06-26 | 63.13 | $16.85 | 111943 |
| 2024-06-25 | 62.89 | $16.84 | 137722 |
| 2024-06-24 | 61.23 | $16.77 | 258939 |
| 2024-06-21 | 66.04 | $16.89 | 194600 |
| 2024-06-20 | 65.39 | $16.86 | 313002 |
| 2024-06-18 | 67.84 | $16.92 | 209000 |
| 2024-06-17 | 66.03 | $16.83 | 195004 |
| 2024-06-14 | 64.77 | $16.77 | 183330 |
| 2024-06-13 | 65.54 | $16.79 | 146245 |
| 2024-06-12 | 64.74 | $16.75 | 170743 |
| 2024-06-11 | 62.91 | $16.66 | 112000 |
| 2024-06-10 | 61.22 | $16.58 | 116030 |
| 2024-06-07 | 60.79 | $16.56 | 121100 |
| 2024-06-06 | 61.76 | $16.59 | 194846 |
| 2024-06-05 | 59.73 | $16.49 | 129332 |
| 2024-06-04 | 56.19 | $16.33 | 111400 |
| 2024-06-03 | 54.78 | $16.27 | 143200 |
| 2024-05-31 | 53.84 | $16.23 | 157800 |
| 2024-05-30 | 52.90 | $16.19 | 131841 |
| 2024-05-29 | 51.98 | $16.15 | 142100 |
| 2024-05-28 | 58.82 | $16.40 | 157914 |
| 2024-05-24 | 60.64 | $16.46 | 173200 |
| 2024-05-23 | 56.84 | $16.28 | 223223 |
| 2024-05-22 | 61.89 | $16.44 | 211900 |
| 2024-05-21 | 61.89 | $16.44 | 321400 |
| 2024-05-20 | 59.88 | $16.34 | 231800 |
| 2024-05-17 | 58.20 | $16.26 | 160029 |
| 2024-05-16 | 58.49 | $16.27 | 155200 |
| 2024-05-15 | 58.09 | $16.25 | 219600 |
| 2024-05-14 | 56.92 | $16.19 | 225600 |
| 2024-05-13 | 53.17 | $16.01 | 165000 |
| 2024-05-10 | 57.10 | $16.16 | 152300 |
| 2024-05-09 | 56.49 | $16.13 | 172700 |
| 2024-05-08 | 54.44 | $16.03 | 186909 |
| 2024-05-07 | 56.20 | $16.10 | 128800 |
| 2024-05-06 | 54.19 | $16.00 | 191345 |
| 2024-05-03 | 51.20 | $15.86 | 185732 |
| 2024-05-02 | 47.74 | $15.71 | 114400 |
| 2024-05-01 | 43.41 | $15.54 | 228900 |
| 2024-04-30 | 43.81 | $15.56 | 263942 |
| 2024-04-29 | 48.08 | $15.76 | 153600 |
| 2024-04-26 | 48.76 | $15.79 | 210900 |
| 2024-04-25 | 45.09 | $15.64 | 153000 |
| 2024-04-24 | 47.68 | $15.76 | 132700 |
| 2024-04-23 | 47.90 | $15.77 | 258400 |
| 2024-04-22 | 42.39 | $15.55 | 156308 |
| 2024-04-19 | 34.62 | $15.29 | 431605 |
| 2024-04-18 | 37.99 | $15.47 | 210115 |
| 2024-04-17 | 36.69 | $15.43 | 227100 |
| 2024-04-16 | 39.23 | $15.56 | 209500 |
| 2024-04-15 | 39.23 | $15.56 | 241044 |
| 2024-04-12 | 45.08 | $15.83 | 166100 |
| 2024-04-11 | 55.22 | $16.18 | 191436 |
| 2024-04-10 | 53.52 | $16.12 | 204508 |
| 2024-04-09 | 58.06 | $16.25 | 201824 |
| 2024-04-08 | 57.26 | $16.22 | 213600 |
| 2024-04-05 | 55.11 | $16.14 | 249800 |
| 2024-04-04 | 54.29 | $16.11 | 221200 |
| 2024-04-03 | 60.22 | $16.28 | 159106 |
| 2024-04-02 | 58.97 | $16.23 | 161200 |
| 2024-04-01 | 63.54 | $16.35 | 225900 |
| 2024-03-28 | 64.32 | $16.37 | 182616 |
| 2024-03-27 | 63.46 | $16.33 | 155714 |
| 2024-03-26 | 62.82 | $16.30 | 106548 |
| 2024-03-25 | 63.89 | $16.33 | 237446 |
| 2024-03-22 | 66.01 | $16.39 | 241400 |
| 2024-03-21 | 65.46 | $16.36 | 370725 |
| 2024-03-20 | 63.81 | $16.27 | 219200 |
| 2024-03-19 | 58.09 | $16.00 | 168314 |
| 2024-03-18 | 56.65 | $15.94 | 149813 |
| 2024-03-15 | 53.87 | $15.83 | 128332 |
| 2024-03-14 | 58.39 | $15.97 | 175338 |
| 2024-03-13 | 64.23 | $16.13 | 182903 |
| 2024-03-12 | 66.60 | $16.19 | 201200 |
| 2024-03-11 | 64.31 | $16.08 | 140822 |
| 2024-03-08 | 62.99 | $16.02 | 201200 |
| 2024-03-07 | 65.68 | $16.09 | 213900 |
| 2024-03-06 | 64.44 | $16.03 | 262411 |
| 2024-03-05 | 61.59 | $15.90 | 188005 |
| 2024-03-04 | 65.83 | $16.01 | 250415 |
| 2024-03-01 | 65.42 | $15.99 | 237022 |
| 2024-02-29 | 64.19 | $15.93 | 170850 |
| 2024-02-28 | 62.28 | $15.84 | 140612 |
| 2024-02-27 | 62.28 | $15.84 | 165749 |
| 2024-02-26 | 62.08 | $15.83 | 196924 |
| 2024-02-23 | 65.78 | $15.94 | 214141 |
| 2024-02-22 | 64.31 | $15.86 | 326946 |
| 2024-02-21 | 59.80 | $15.64 | 252500 |
| 2024-02-20 | 58.91 | $15.60 | 389600 |
| 2024-02-16 | 61.51 | $15.68 | 270922 |
| 2024-02-15 | 62.83 | $15.72 | 185037 |
| 2024-02-14 | 62.06 | $15.68 | 238637 |
| 2024-02-13 | 59.02 | $15.53 | 228130 |
| 2024-02-12 | 66.81 | $15.76 | 223046 |
| 2024-02-09 | 66.45 | $15.74 | 196145 |
| 2024-02-08 | 67.51 | $15.77 | 198311 |
| 2024-02-07 | 66.66 | $15.72 | 270741 |
| 2024-02-06 | 64.38 | $15.59 | 268108 |
| 2024-02-05 | 63.84 | $15.56 | 241505 |
| 2024-02-02 | 66.40 | $15.64 | 204300 |
| 2024-02-01 | 66.08 | $15.62 | 214500 |
| 2024-01-31 | 63.40 | $15.46 | 204342 |
| 2024-01-30 | 68.89 | $15.63 | 319888 |
| 2024-01-29 | 68.12 | $15.58 | 191700 |
| 2024-01-26 | 64.99 | $15.39 | 184000 |
| 2024-01-25 | 65.31 | $15.40 | 210900 |
| 2024-01-24 | 65.31 | $15.40 | 208904 |
| 2024-01-23 | 63.17 | $15.27 | 201674 |
| 2024-01-22 | 62.50 | $15.23 | 232300 |
| 2024-01-19 | 59.89 | $15.08 | 291700 |
| 2024-01-18 | 59.17 | $15.04 | 253128 |
| 2024-01-17 | 57.15 | $14.93 | 156700 |
| 2024-01-16 | 59.69 | $15.03 | 243900 |
| 2024-01-12 | 61.78 | $15.11 | 160200 |
| 2024-01-11 | 61.78 | $15.11 | 450036 |
| 2024-01-10 | 60.54 | $15.03 | 251400 |
| 2024-01-09 | 58.61 | $14.91 | 189200 |
| 2024-01-08 | 59.53 | $14.95 | 195900 |
| 2024-01-05 | 54.26 | $14.64 | 188206 |
| 2024-01-04 | 53.14 | $14.58 | 199106 |
| 2024-01-03 | 52.21 | $14.53 | 173949 |
| 2024-01-02 | 56.23 | $14.72 | 162746 |
| 2023-12-29 | 59.68 | $14.87 | 224013 |
| 2023-12-28 | 64.17 | $15.05 | 181700 |
| 2023-12-27 | 67.38 | $15.17 | 244300 |
| 2023-12-26 | 65.61 | $15.04 | 195100 |
| 2023-12-22 | 63.12 | $14.87 | 273600 |
| 2023-12-21 | 63.38 | $14.88 | 229800 |
| 2023-12-20 | 60.97 | $14.72 | 396900 |
| 2023-12-19 | 66.98 | $14.95 | 311600 |
| 2023-12-18 | 64.05 | $14.75 | 398300 |
| 2023-12-15 | 62.14 | $14.63 | 251542 |
| 2023-12-14 | 61.98 | $14.62 | 372600 |
| 2023-12-13 | 60.55 | $14.53 | 342003 |
| 2023-12-12 | 54.62 | $14.20 | 240210 |
| 2023-12-11 | 55.10 | $14.22 | 230800 |
| 2023-12-08 | 58.24 | $14.35 | 191100 |
| 2023-12-07 | 55.26 | $14.19 | 198508 |
| 2023-12-06 | 54.68 | $14.16 | 281700 |
| 2023-12-05 | 57.74 | $14.29 | 187900 |
| 2023-12-04 | 58.22 | $14.31 | 193000 |
| 2023-12-01 | 63.44 | $14.52 | 289508 |
| 2023-11-30 | 62.22 | $14.44 | 212624 |
| 2023-11-29 | 61.45 | $14.39 | 379400 |
| 2023-11-28 | 58.57 | $14.21 | 233246 |
| 2023-11-27 | 58.80 | $14.22 | 218600 |
| 2023-11-24 | 57.69 | $14.15 | 55300 |
| 2023-11-22 | 58.99 | $14.21 | 280300 |
| 2023-11-21 | 56.99 | $14.08 | 261435 |
| 2023-11-20 | 55.74 | $14.00 | 395200 |
| 2023-11-17 | 52.08 | $13.78 | 198433 |
| 2023-11-16 | 51.38 | $13.74 | 212122 |
| 2023-11-15 | 52.46 | $13.80 | 245234 |
| 2023-11-14 | 50.82 | $13.70 | 281023 |
| 2023-11-13 | 47.18 | $13.49 | 166836 |
| 2023-11-10 | 48.15 | $13.55 | 251700 |
| 2023-11-09 | 43.77 | $13.31 | 291778 |
| 2023-11-08 | 47.25 | $13.53 | 281700 |
| 2023-11-07 | 48.92 | $13.63 | 227017 |
| 2023-11-06 | 48.75 | $13.62 | 252000 |
| 2023-11-03 | 50.88 | $13.75 | 291713 |
| 2023-11-02 | 46.62 | $13.50 | 258435 |
| 2023-11-01 | 37.59 | $13.06 | 173100 |
| 2023-10-31 | 31.86 | $12.83 | 197147 |
| 2023-10-30 | 28.32 | $12.70 | 275500 |
| 2023-10-27 | 23.70 | $12.54 | 244200 |
| 2023-10-26 | 24.54 | $12.63 | 476600 |
| 2023-10-25 | 27.33 | $12.90 | 247100 |
| 2023-10-24 | 31.47 | $13.23 | 270000 |
| 2023-10-23 | 29.94 | $13.18 | 320444 |
| 2023-10-20 | 31.68 | $13.31 | 413800 |
| 2023-10-19 | 35.12 | $13.54 | 351300 |
| 2023-10-18 | 36.60 | $13.63 | 323800 |
| 2023-10-17 | 39.59 | $13.80 | 169000 |
| 2023-10-16 | 39.77 | $13.81 | 172200 |
| 2023-10-13 | 37.31 | $13.72 | 138835 |
| 2023-10-12 | 38.99 | $13.82 | 149838 |
| 2023-10-11 | 43.45 | $14.06 | 270245 |
| 2023-10-10 | 41.60 | $13.99 | 186101 |
| 2023-10-09 | 42.54 | $14.04 | 117616 |
| 2023-10-06 | 40.22 | $13.95 | 234341 |
| 2023-10-05 | 36.14 | $13.80 | 259300 |
| 2023-10-04 | 34.73 | $13.75 | 182216 |
| 2023-10-03 | 34.88 | $13.76 | 225100 |
| 2023-10-02 | 39.11 | $14.03 | 167800 |
| 2023-09-29 | 39.79 | $14.07 | 180800 |
| 2023-09-28 | 41.86 | $14.19 | 184826 |
| 2023-09-27 | 38.30 | $14.05 | 173508 |
| 2023-09-26 | 38.30 | $14.05 | 206500 |
| 2023-09-25 | 42.49 | $14.30 | 132500 |
| 2023-09-22 | 46.14 | $14.49 | 185000 |
| 2023-09-21 | 44.47 | $14.42 | 206600 |
| 2023-09-20 | 49.24 | $14.65 | 162400 |
| 2023-09-19 | 51.28 | $14.74 | 201900 |
| 2023-09-18 | 54.62 | $14.88 | 384348 |
| 2023-09-15 | 46.86 | $14.55 | 200820 |
| 2023-09-14 | 45.51 | $14.50 | 183822 |
| 2023-09-13 | 47.33 | $14.58 | 167645 |
| 2023-09-12 | 49.44 | $14.67 | 110500 |
| 2023-09-11 | 51.38 | $14.75 | 140319 |
| 2023-09-08 | 53.10 | $14.82 | 136000 |
| 2023-09-07 | 51.56 | $14.75 | 150600 |
| 2023-09-06 | 51.79 | $14.76 | 150700 |
| 2023-09-05 | 54.34 | $14.87 | 127100 |
| 2023-09-01 | 56.01 | $14.94 | 124100 |
| 2023-08-31 | 54.69 | $14.87 | 168129 |
| 2023-08-30 | 55.14 | $14.89 | 199328 |
| 2023-08-29 | 52.74 | $14.76 | 262036 |
| 2023-08-28 | 43.71 | $14.35 | 153447 |
| 2023-08-25 | 41.91 | $14.28 | 132600 |
| 2023-08-24 | 40.36 | $14.22 | 158400 |
| 2023-08-23 | 44.71 | $14.45 | 141300 |
| 2023-08-22 | 40.18 | $14.28 | 242910 |
| 2023-08-21 | 41.51 | $14.35 | 167500 |
| 2023-08-18 | 40.98 | $14.33 | 216400 |
| 2023-08-17 | 42.63 | $14.42 | 406841 |
| 2023-08-16 | 45.75 | $14.58 | 168700 |
| 2023-08-15 | 46.56 | $14.62 | 148532 |
| 2023-08-14 | 49.91 | $14.78 | 140904 |
| 2023-08-11 | 47.90 | $14.69 | 191810 |
| 2023-08-10 | 54.06 | $14.96 | 110700 |
| 2023-08-09 | 56.63 | $15.06 | 137052 |
| 2023-08-08 | 57.93 | $15.11 | 221642 |
| 2023-08-07 | 56.80 | $15.05 | 192200 |
| 2023-08-04 | 51.40 | $14.79 | 169311 |
| 2023-08-03 | 51.40 | $14.79 | 193400 |
| 2023-08-02 | 52.77 | $14.85 | 266100 |
| 2023-08-01 | 64.50 | $15.28 | 159600 |
| 2023-07-31 | 63.79 | $15.24 | 150200 |
| 2023-07-28 | 63.61 | $15.23 | 114500 |
| 2023-07-27 | 58.53 | $14.96 | 177600 |
| 2023-07-26 | 59.70 | $15.00 | 254800 |
| 2023-07-25 | 63.33 | $15.12 | 121100 |
| 2023-07-24 | 62.24 | $15.06 | 190600 |
| 2023-07-21 | 62.06 | $15.05 | 263322 |
| 2023-07-20 | 65.90 | $15.18 | 429500 |
| 2023-07-19 | 69.02 | $15.28 | 240500 |
| 2023-07-18 | 67.41 | $15.17 | 227700 |
| 2023-07-17 | 63.65 | $14.94 | 177911 |
| 2023-07-14 | 62.02 | $14.85 | 184500 |
| 2023-07-13 | 62.02 | $14.85 | 193400 |
| 2023-07-12 | 64.03 | $14.92 | 170300 |
| 2023-07-11 | 59.58 | $14.67 | 201500 |
| 2023-07-10 | 57.16 | $14.55 | 264900 |
| 2023-07-07 | 56.34 | $14.51 | 221900 |
| 2023-07-06 | 59.91 | $14.64 | 194400 |
| 2023-07-05 | 65.03 | $14.81 | 147807 |
| 2023-07-03 | 66.62 | $14.86 | 94115 |
| 2023-06-30 | 64.82 | $14.75 | 143500 |
| 2023-06-29 | 60.40 | $14.51 | 140038 |
| 2023-06-28 | 60.40 | $14.51 | 118000 |
| 2023-06-27 | 58.01 | $14.39 | 192947 |
| 2023-06-26 | 55.24 | $14.26 | 221700 |
| 2023-06-23 | 59.86 | $14.42 | 163744 |
| 2023-06-22 | 63.65 | $14.54 | 194400 |
| 2023-06-21 | 63.10 | $14.51 | 240300 |
| 2023-06-20 | 64.66 | $14.56 | 226400 |
| 2023-06-16 | 64.97 | $14.57 | 389336 |
| 2023-06-15 | 65.86 | $14.60 | 232500 |
| 2023-06-14 | 62.08 | $14.37 | 170818 |
| 2023-06-13 | 61.91 | $14.36 | 158800 |
| 2023-06-12 | 59.62 | $14.23 | 173927 |
| 2023-06-09 | 58.34 | $14.16 | 110600 |
| 2023-06-08 | 60.69 | $14.25 | 208419 |
| 2023-06-07 | 57.82 | $14.09 | 184024 |
| 2023-06-06 | 59.36 | $14.15 | 186641 |
| 2023-06-05 | 57.19 | $14.03 | 163633 |
| 2023-06-02 | 57.43 | $14.04 | 206704 |
| 2023-06-01 | 52.01 | $13.76 | 231600 |
| 2023-05-31 | 48.91 | $13.62 | 186925 |
| 2023-05-30 | 50.92 | $13.71 | 220528 |
| 2023-05-26 | 49.83 | $13.66 | 133900 |
| 2023-05-25 | 44.21 | $13.42 | 172025 |
| 2023-05-24 | 40.80 | $13.29 | 184328 |
| 2023-05-23 | 43.32 | $13.42 | 268000 |
| 2023-05-22 | 48.82 | $13.67 | 192307 |
| 2023-05-19 | 50.03 | $13.72 | 328325 |
| 2023-05-18 | 50.99 | $13.76 | 347300 |
| 2023-05-17 | 46.35 | $13.57 | 225502 |
| 2023-05-16 | 41.35 | $13.39 | 165900 |
| 2023-05-15 | 43.26 | $13.48 | 278936 |
| 2023-05-12 | 44.57 | $13.54 | 123746 |
| 2023-05-11 | 45.00 | $13.56 | 148486 |
| 2023-05-10 | 47.39 | $13.67 | 153600 |
| 2023-05-09 | 46.16 | $13.62 | 236000 |
| 2023-05-08 | 47.65 | $13.69 | 195000 |
| 2023-05-05 | 48.07 | $13.71 | 219800 |
| 2023-05-04 | 39.72 | $13.38 | 268602 |
| 2023-05-03 | 43.55 | $13.57 | 161986 |
| 2023-05-02 | 45.07 | $13.64 | 213837 |
| 2023-05-01 | 50.05 | $13.85 | 263917 |
| 2023-04-28 | 47.70 | $13.76 | 500646 |
| 2023-04-27 | 48.66 | $13.80 | 177400 |
| 2023-04-26 | 44.95 | $13.66 | 117100 |
| 2023-04-25 | 45.62 | $13.69 | 184600 |
| 2023-04-24 | 52.30 | $13.96 | 168412 |
| 2023-04-21 | 54.26 | $14.03 | 107400 |
| 2023-04-20 | 53.79 | $14.01 | 329600 |
| 2023-04-19 | 53.34 | $13.99 | 161409 |
| 2023-04-18 | 52.90 | $13.97 | 211511 |
| 2023-04-17 | 52.47 | $13.95 | 160438 |
| 2023-04-14 | 52.93 | $13.97 | 127800 |
| 2023-04-13 | 53.37 | $13.99 | 109700 |
| 2023-04-12 | 51.45 | $13.89 | 168635 |
| 2023-04-11 | 52.06 | $13.92 | 204821 |
| 2023-04-10 | 51.70 | $13.90 | 230912 |
| 2023-04-06 | 50.27 | $13.82 | 184505 |
| 2023-04-05 | 48.83 | $13.74 | 191700 |
| 2023-04-04 | 51.67 | $13.90 | 193426 |
| 2023-04-03 | 54.89 | $14.07 | 197459 |
| 2023-03-31 | 53.76 | $14.00 | 160122 |
| 2023-03-30 | 49.67 | $13.76 | 189417 |
| 2023-03-29 | 47.07 | $13.62 | 170539 |
| 2023-03-28 | 43.29 | $13.43 | 178600 |
| 2023-03-27 | 45.40 | $13.56 | 253500 |
| 2023-03-24 | 44.00 | $13.49 | 177100 |
| 2023-03-23 | 43.61 | $13.47 | 238915 |
| 2023-03-22 | 43.61 | $13.47 | 204240 |
| 2023-03-21 | 45.18 | $13.58 | 149400 |
| 2023-03-20 | 43.61 | $13.49 | 358621 |
| 2023-03-17 | 39.78 | $13.28 | 204104 |
| 2023-03-16 | 40.91 | $13.37 | 178400 |
| 2023-03-15 | 36.74 | $13.15 | 207500 |
| 2023-03-14 | 39.51 | $13.38 | 250100 |
| 2023-03-13 | 35.50 | $13.18 | 257733 |
| 2023-03-10 | 39.07 | $13.47 | 142523 |
| 2023-03-09 | 42.58 | $13.72 | 186800 |
| 2023-03-08 | 49.12 | $14.11 | 116500 |
| 2023-03-07 | 49.12 | $14.11 | 143600 |
| 2023-03-06 | 53.29 | $14.33 | 149838 |
| 2023-03-03 | 54.08 | $14.37 | 229700 |
| 2023-03-02 | 48.02 | $14.04 | 209500 |
| 2023-03-01 | 42.81 | $13.80 | 239400 |
| 2023-02-28 | 44.95 | $13.92 | 198300 |
| 2023-02-27 | 46.42 | $14.00 | 167600 |
| 2023-02-24 | 45.79 | $13.97 | 267200 |
| 2023-02-23 | 47.57 | $14.07 | 187028 |
| 2023-02-22 | 45.97 | $13.99 | 140537 |
| 2023-02-21 | 46.65 | $14.03 | 218800 |
| 2023-02-17 | 52.49 | $14.35 | 485016 |
| 2023-02-16 | 55.37 | $14.49 | 217909 |
| 2023-02-15 | 57.74 | $14.60 | 166443 |
| 2023-02-14 | 59.72 | $14.69 | 149510 |
| 2023-02-13 | 58.36 | $14.60 | 210643 |
| 2023-02-10 | 58.06 | $14.58 | 266000 |
| 2023-02-09 | 58.46 | $14.60 | 168200 |
| 2023-02-08 | 61.89 | $14.77 | 202100 |
| 2023-02-07 | 63.34 | $14.84 | 262206 |
| 2023-02-06 | 60.58 | $14.62 | 188500 |
| 2023-02-03 | 63.47 | $14.76 | 141019 |
| 2023-02-02 | 66.72 | $14.91 | 219103 |
| 2023-02-01 | 62.47 | $14.56 | 188900 |
| 2023-01-31 | 60.11 | $14.39 | 173400 |
| 2023-01-30 | 57.75 | $14.23 | 172526 |
| 2023-01-27 | 58.78 | $14.28 | 269531 |
| 2023-01-26 | 60.43 | $14.36 | 163823 |
| 2023-01-25 | 57.61 | $14.16 | 195200 |
| 2023-01-24 | 58.80 | $14.22 | 216736 |
| 2023-01-23 | 56.97 | $14.09 | 257900 |
| 2023-01-20 | 53.48 | $13.86 | 221800 |
| 2023-01-19 | 50.67 | $13.69 | 177206 |
| 2023-01-18 | 52.81 | $13.81 | 192300 |
| 2023-01-17 | 56.18 | $13.99 | 301300 |
| 2023-01-13 | 56.37 | $14.00 | 379215 |
| 2023-01-12 | 56.37 | $14.00 | 236101 |
| 2023-01-11 | 52.92 | $13.76 | 187500 |
| 2023-01-10 | 50.27 | $13.59 | 243300 |
| 2023-01-09 | 47.29 | $13.41 | 212613 |
| 2023-01-06 | 46.45 | $13.36 | 225749 |
| 2023-01-05 | 42.21 | $13.12 | 179100 |
| 2023-01-04 | 44.29 | $13.27 | 187831 |
| 2023-01-03 | 43.76 | $13.24 | 214200 |
| 2022-12-30 | 46.25 | $13.42 | 384433 |
| 2022-12-29 | 38.28 | $12.99 | 267700 |
| 2022-12-28 | 37.25 | $12.94 | 329400 |
| 2022-12-27 | 40.17 | $13.17 | 273632 |
| 2022-12-23 | 42.81 | $13.36 | 268600 |
| 2022-12-22 | 43.53 | $13.41 | 250504 |
| 2022-12-21 | 43.81 | $13.43 | 319546 |
| 2022-12-20 | 43.29 | $13.40 | 302741 |
| 2022-12-19 | 44.59 | $13.50 | 383700 |
| 2022-12-16 | 44.84 | $13.52 | 247700 |
| 2022-12-15 | 47.56 | $13.73 | 264846 |
| 2022-12-14 | 51.67 | $14.02 | 239200 |
| 2022-12-13 | 52.71 | $14.09 | 280500 |
| 2022-12-12 | 51.78 | $14.02 | 178800 |
| 2022-12-09 | 49.22 | $13.83 | 117600 |
| 2022-12-08 | 53.18 | $14.11 | 196140 |
| 2022-12-07 | 51.87 | $14.01 | 244832 |
| 2022-12-06 | 51.87 | $14.01 | 257900 |
| 2022-12-05 | 54.78 | $14.22 | 182207 |
| 2022-12-02 | 60.96 | $14.62 | 155147 |
| 2022-12-01 | 60.54 | $14.58 | 184315 |
| 2022-11-30 | 58.62 | $14.40 | 345000 |
| 2022-11-29 | 53.89 | $14.00 | 142223 |
| 2022-11-28 | 54.93 | $14.07 | 200200 |
| 2022-11-25 | 57.82 | $14.26 | 78400 |
| 2022-11-23 | 58.44 | $14.30 | 247036 |
| 2022-11-22 | 58.44 | $14.30 | 286038 |
| 2022-11-21 | 55.56 | $14.03 | 176700 |
| 2022-11-18 | 56.10 | $14.07 | 362100 |
| 2022-11-17 | 55.59 | $14.02 | 224100 |
| 2022-11-16 | 55.28 | $13.99 | 168444 |
| 2022-11-15 | 58.96 | $14.28 | 193200 |
| 2022-11-14 | 55.57 | $13.93 | 169533 |
| 2022-11-11 | 59.15 | $14.20 | 283827 |
| 2022-11-10 | 55.08 | $13.80 | 182400 |
| 2022-11-09 | 49.86 | $13.36 | 163300 |
| 2022-11-08 | 53.20 | $13.61 | 149939 |
| 2022-11-07 | 52.47 | $13.55 | 213849 |
| 2022-11-04 | 48.56 | $13.24 | 231609 |
| 2022-11-03 | 46.67 | $13.10 | 240018 |
| 2022-11-02 | 49.24 | $13.31 | 169600 |
| 2022-11-01 | 54.54 | $13.70 | 223300 |
| 2022-10-31 | 55.41 | $13.76 | 277749 |
| 2022-10-28 | 54.73 | $13.70 | 313419 |
| 2022-10-27 | 49.55 | $13.28 | 227800 |
| 2022-10-26 | 51.69 | $13.44 | 224600 |
| 2022-10-25 | 52.36 | $13.49 | 187525 |
| 2022-10-24 | 48.42 | $13.18 | 182600 |
| 2022-10-21 | 45.67 | $12.98 | 203600 |
| 2022-10-20 | 42.30 | $12.75 | 412746 |
| 2022-10-19 | 40.00 | $12.60 | 261125 |
| 2022-10-18 | 40.72 | $12.67 | 174226 |
| 2022-10-17 | 37.83 | $12.48 | 177700 |
| 2022-10-14 | 33.28 | $12.20 | 215734 |
| 2022-10-13 | 36.15 | $12.52 | 244036 |
| 2022-10-12 | 33.25 | $12.35 | 171000 |
| 2022-10-11 | 33.85 | $12.42 | 230800 |
| 2022-10-10 | 35.33 | $12.59 | 170200 |
| 2022-10-07 | 36.95 | $12.77 | 283743 |
| 2022-10-06 | 40.81 | $13.16 | 168100 |
| 2022-10-05 | 41.23 | $13.20 | 218300 |
| 2022-10-04 | 42.48 | $13.32 | 338948 |
| 2022-10-03 | 33.40 | $12.75 | 257603 |
| 2022-09-30 | 28.72 | $12.50 | 340011 |
| 2022-09-29 | 29.75 | $12.63 | 619948 |
| 2022-09-28 | 29.57 | $12.62 | 352515 |
| 2022-09-27 | 25.46 | $12.40 | 285300 |
| 2022-09-26 | 25.78 | $12.45 | 418319 |
| 2022-09-23 | 27.30 | $12.68 | 818714 |
| 2022-09-22 | 32.64 | $13.35 | 265146 |
| 2022-09-21 | 35.06 | $13.60 | 226403 |
| 2022-09-20 | 38.20 | $13.89 | 349045 |
| 2022-09-19 | 40.44 | $14.08 | 187900 |
| 2022-09-16 | 37.69 | $13.93 | 190131 |
| 2022-09-15 | 40.16 | $14.14 | 211200 |
| 2022-09-14 | 41.51 | $14.25 | 128300 |
| 2022-09-13 | 41.75 | $14.27 | 240649 |
| 2022-09-12 | 50.44 | $14.89 | 165600 |
| 2022-09-09 | 47.43 | $14.71 | 159000 |
| 2022-09-08 | 44.01 | $14.52 | 191100 |
| 2022-09-07 | 43.08 | $14.47 | 342311 |
| 2022-09-06 | 43.08 | $14.47 | 155521 |
| 2022-09-02 | 44.14 | $14.55 | 138900 |
| 2022-09-01 | 45.32 | $14.64 | 197544 |
| 2022-08-31 | 44.21 | $14.57 | 170600 |
| 2022-08-30 | 45.98 | $14.71 | 229000 |
| 2022-08-29 | 45.98 | $14.71 | 168300 |
| 2022-08-26 | 48.61 | $14.92 | 183311 |
| 2022-08-25 | 54.22 | $15.32 | 266441 |
| 2022-08-24 | 53.84 | $15.29 | 145500 |
| 2022-08-23 | 52.47 | $15.18 | 133800 |
| 2022-08-22 | 53.71 | $15.27 | 168861 |
| 2022-08-19 | 59.67 | $15.67 | 370900 |
| 2022-08-18 | 64.24 | $15.94 | 222200 |
| 2022-08-17 | 62.31 | $15.75 | 153500 |
| 2022-08-16 | 63.87 | $15.84 | 180300 |
| 2022-08-15 | 64.89 | $15.90 | 227223 |
| 2022-08-12 | 61.25 | $15.53 | 335646 |
| 2022-08-11 | 61.91 | $15.57 | 256930 |
| 2022-08-10 | 63.53 | $15.67 | 265000 |
| 2022-08-09 | 59.94 | $15.31 | 222700 |
| 2022-08-08 | 65.19 | $15.62 | 223800 |
| 2022-08-05 | 64.91 | $15.59 | 238343 |
| 2022-08-04 | 65.42 | $15.62 | 177200 |
| 2022-08-03 | 65.42 | $15.62 | 211605 |
| 2022-08-02 | 63.54 | $15.40 | 192620 |
| 2022-08-01 | 63.11 | $15.35 | 310000 |
| 2022-07-29 | 63.02 | $15.34 | 200608 |
| 2022-07-28 | 60.57 | $15.05 | 186200 |
| 2022-07-27 | 57.23 | $14.69 | 301200 |
| 2022-07-26 | 51.84 | $14.19 | 212200 |
| 2022-07-25 | 55.56 | $14.47 | 213229 |
| 2022-07-22 | 55.56 | $14.47 | 250504 |
| 2022-07-21 | 56.21 | $14.52 | 209600 |
| 2022-07-20 | 55.01 | $14.40 | 1.1M |
| 2022-07-19 | 52.43 | $14.15 | 400044 |
| 2022-07-18 | 47.50 | $13.72 | 183500 |
| 2022-07-15 | 47.94 | $13.76 | 258837 |
| 2022-07-14 | 43.74 | $13.42 | 269426 |
| 2022-07-13 | 44.95 | $13.54 | 215526 |
| 2022-07-12 | 44.34 | $13.49 | 180100 |
| 2022-07-11 | 47.56 | $13.81 | 303900 |
| 2022-07-08 | 48.71 | $13.92 | 228800 |
| 2022-07-07 | 49.65 | $14.01 | 428500 |
| 2022-07-06 | 44.83 | $13.58 | 166615 |
| 2022-07-05 | 44.36 | $13.54 | 223700 |
| 2022-07-01 | 43.33 | $13.45 | 254647 |
| 2022-06-30 | 39.29 | $13.11 | 251800 |
| 2022-06-29 | 40.59 | $13.27 | 268000 |
| 2022-06-28 | 41.90 | $13.43 | 205400 |
| 2022-06-27 | 43.74 | $13.65 | 196628 |
| 2022-06-24 | 43.53 | $13.63 | 286135 |
| 2022-06-23 | 39.47 | $13.26 | 197425 |
| 2022-06-22 | 37.98 | $13.13 | 302243 |
| 2022-06-21 | 37.87 | $13.12 | 378700 |
| 2022-06-17 | 33.30 | $12.72 | 593800 |
| 2022-06-16 | 31.88 | $12.60 | 479700 |
| 2022-06-15 | 35.75 | $13.24 | 353900 |
| 2022-06-14 | 33.47 | $13.05 | 474741 |
| 2022-06-13 | 35.62 | $13.39 | 376220 |
| 2022-06-10 | 40.98 | $14.12 | 194000 |
| 2022-06-09 | 45.93 | $14.67 | 171931 |
| 2022-06-08 | 48.89 | $14.96 | 205413 |
| 2022-06-07 | 49.52 | $15.02 | 223382 |
| 2022-06-06 | 46.82 | $14.77 | 129602 |
| 2022-06-03 | 46.27 | $14.72 | 153300 |
| 2022-06-02 | 48.85 | $14.99 | 231937 |
| 2022-06-01 | 46.65 | $14.78 | 204600 |
| 2022-05-31 | 47.58 | $14.88 | 237300 |
| 2022-05-27 | 48.39 | $14.97 | 227828 |
| 2022-05-26 | 42.68 | $14.42 | 260338 |
| 2022-05-25 | 37.93 | $14.02 | 372434 |
| 2022-05-24 | 36.17 | $13.88 | 225533 |
| 2022-05-23 | 37.02 | $14.00 | 304314 |
| 2022-05-20 | 34.32 | $13.78 | 489600 |
| 2022-05-19 | 33.95 | $13.75 | 331601 |
| 2022-05-18 | 34.82 | $13.89 | 391204 |
| 2022-05-17 | 37.96 | $14.37 | 245700 |
| 2022-05-16 | 33.44 | $13.99 | 299545 |
| 2022-05-13 | 33.81 | $14.05 | 373500 |
| 2022-05-12 | 28.29 | $13.61 | 546900 |
| 2022-05-11 | 29.74 | $13.88 | 328071 |
| 2022-05-10 | 31.55 | $14.20 | 669341 |
| 2022-05-09 | 32.49 | $14.36 | 537700 |
| 2022-05-06 | 37.78 | $15.15 | 303920 |
| 2022-05-05 | 39.32 | $15.35 | 308023 |
| 2022-05-04 | 44.00 | $15.90 | 270818 |
| 2022-05-03 | 38.29 | $15.45 | 204809 |
| 2022-05-02 | 36.65 | $15.33 | 360518 |
| 2022-04-29 | 36.65 | $15.33 | 309602 |
| 2022-04-28 | 41.26 | $15.89 | 224210 |
| 2022-04-27 | 35.78 | $15.49 | 278449 |
| 2022-04-26 | 36.43 | $15.57 | 332552 |
| 2022-04-25 | 40.99 | $16.09 | 250546 |
| 2022-04-22 | 39.89 | $16.01 | 375434 |
| 2022-04-21 | 44.98 | $16.52 | 233900 |
| 2022-04-20 | 48.06 | $16.79 | 310747 |
| 2022-04-19 | 47.68 | $16.76 | 228934 |
| 2022-04-18 | 43.09 | $16.41 | 206743 |
| 2022-04-14 | 43.09 | $16.41 | 126300 |
| 2022-04-13 | 45.34 | $16.63 | 170501 |
| 2022-04-12 | 42.89 | $16.44 | 149300 |
| 2022-04-11 | 45.44 | $16.69 | 208200 |
| 2022-04-08 | 47.26 | $16.86 | 137500 |
| 2022-04-07 | 48.01 | $16.93 | 236836 |
| 2022-04-06 | 47.10 | $16.85 | 220864 |
| 2022-04-05 | 50.46 | $17.17 | 194300 |
| 2022-04-04 | 55.79 | $17.62 | 248010 |
| 2022-04-01 | 54.88 | $17.53 | 178846 |
| 2022-03-31 | 54.88 | $17.53 | 183719 |
| 2022-03-30 | 55.68 | $17.60 | 177443 |
| 2022-03-29 | 56.81 | $17.70 | 181901 |
| 2022-03-28 | 53.79 | $17.36 | 123522 |
| 2022-03-25 | 52.59 | $17.23 | 219420 |
| 2022-03-24 | 53.20 | $17.29 | 198700 |
| 2022-03-23 | 51.97 | $17.15 | 251442 |
| 2022-03-22 | 53.11 | $17.27 | 398304 |
| 2022-03-21 | 51.25 | $17.05 | 303706 |
| 2022-03-18 | 51.09 | $17.03 | 358300 |
| 2022-03-17 | 49.36 | $16.82 | 243914 |
| 2022-03-16 | 45.24 | $16.35 | 232800 |
| 2022-03-15 | 39.15 | $15.74 | 246933 |
| 2022-03-14 | 35.81 | $15.44 | 240600 |
| 2022-03-11 | 38.20 | $15.80 | 191548 |
| 2022-03-10 | 40.63 | $16.14 | 240700 |
| 2022-03-09 | 40.99 | $16.19 | 188800 |
| 2022-03-08 | 36.44 | $15.77 | 301700 |
| 2022-03-07 | 36.76 | $15.82 | 374403 |
| 2022-03-04 | 42.94 | $16.68 | 151500 |
| 2022-03-03 | 44.85 | $16.91 | 204438 |
| 2022-03-02 | 45.96 | $17.04 | 202400 |
| 2022-03-01 | 41.33 | $16.60 | 256819 |
| 2022-02-28 | 42.91 | $16.80 | 291000 |
| 2022-02-25 | 42.91 | $16.80 | 223025 |
| 2022-02-24 | 37.38 | $16.29 | 364321 |
| 2022-02-23 | 34.54 | $16.05 | 336600 |
| 2022-02-22 | 37.14 | $16.44 | 453124 |
| 2022-02-18 | 39.76 | $16.80 | 345000 |
| 2022-02-17 | 41.62 | $17.04 | 225000 |
| 2022-02-16 | 43.99 | $17.33 | 305116 |
| 2022-02-15 | 41.71 | $17.12 | 239206 |
| 2022-02-14 | 38.06 | $16.80 | 450000 |
| 2022-02-11 | 42.92 | $17.41 | 191800 |
| 2022-02-10 | 48.41 | $17.98 | 258915 |
| 2022-02-09 | 52.31 | $18.33 | 215936 |
| 2022-02-08 | 46.33 | $17.82 | 221712 |
| 2022-02-07 | 43.41 | $17.60 | 204700 |
| 2022-02-04 | 44.78 | $17.73 | 175848 |
| 2022-02-03 | 41.56 | $17.49 | 238931 |
| 2022-02-02 | 46.37 | $17.94 | 169600 |
| 2022-02-01 | 45.58 | $17.88 | 225706 |
| 2022-01-31 | 41.73 | $17.60 | 207001 |
| 2022-01-28 | 34.14 | $17.12 | 252800 |
| 2022-01-27 | 25.29 | $16.66 | 295501 |
| 2022-01-26 | 26.23 | $16.79 | 286423 |
| 2022-01-25 | 23.95 | $16.68 | 336500 |
| 2022-01-24 | 24.34 | $16.74 | 1.1M |
| 2022-01-21 | 26.76 | $17.09 | 444122 |
| 2022-01-20 | 33.23 | $17.81 | 208142 |
| 2022-01-19 | 36.23 | $18.07 | 247151 |
| 2022-01-18 | 38.39 | $18.24 | 303000 |
| 2022-01-14 | 44.62 | $18.66 | 288900 |
| 2022-01-13 | 44.95 | $18.68 | 210300 |
| 2022-01-12 | 48.90 | $18.91 | 173923 |
| 2022-01-11 | 46.97 | $18.81 | 176800 |
| 2022-01-10 | 41.53 | $18.55 | 462700 |
| 2022-01-07 | 44.36 | $18.72 | 172334 |
| 2022-01-06 | 45.57 | $18.79 | 243308 |
| 2022-01-05 | 46.09 | $18.82 | 284200 |
| 2022-01-04 | 54.21 | $19.24 | 317200 |
| 2022-01-03 | 54.21 | $19.24 | 278644 |
| 2021-12-31 | 55.26 | $19.29 | 105334 |
| 2021-12-30 | 57.58 | $19.40 | 122641 |
| 2021-12-29 | 59.08 | $19.47 | 149100 |
| 2021-12-28 | 58.34 | $19.42 | 152147 |
| 2021-12-27 | 57.77 | $19.38 | 124500 |
| 2021-12-23 | 56.62 | $19.30 | 128247 |
| 2021-12-22 | 56.34 | $19.28 | 258800 |
| 2021-12-21 | 51.90 | $18.98 | 152100 |
| 2021-12-20 | 42.01 | $18.45 | 330627 |
| 2021-12-17 | 46.28 | $18.70 | 152720 |
| 2021-12-16 | 48.72 | $18.83 | 150510 |
| 2021-12-15 | 49.68 | $18.88 | 281400 |
| 2021-12-14 | 46.26 | $18.71 | 168124 |
| 2021-12-13 | 51.54 | $18.98 | 169643 |
| 2021-12-10 | 53.92 | $19.09 | 202300 |
| 2021-12-09 | 54.79 | $19.13 | 149900 |
| 2021-12-08 | 57.22 | $19.24 | 178004 |
| 2021-12-07 | 53.10 | $19.01 | 213600 |
| 2021-12-06 | 45.26 | $18.65 | 140000 |
| 2021-12-03 | 40.82 | $18.48 | 195025 |
| 2021-12-02 | 41.96 | $18.54 | 255106 |
| 2021-12-01 | 42.53 | $18.57 | 179400 |
| 2021-11-30 | 47.82 | $18.83 | 207700 |
| 2021-11-29 | 53.14 | $19.05 | 134544 |
| 2021-11-26 | 48.71 | $18.87 | 174704 |
| 2021-11-24 | 60.86 | $19.27 | 140300 |
| 2021-11-23 | 60.39 | $19.25 | 252500 |
| 2021-11-22 | 59.94 | $19.23 | 161913 |
| 2021-11-19 | 64.53 | $19.36 | 321400 |
| 2021-11-18 | 62.87 | $19.28 | 148800 |
| 2021-11-17 | 61.13 | $19.20 | 239829 |
| 2021-11-16 | 62.17 | $19.23 | 297126 |
| 2021-11-15 | 62.17 | $19.23 | 153500 |
| 2021-11-12 | 62.81 | $19.25 | 169400 |
| 2021-11-11 | 62.25 | $19.22 | 145900 |
| 2021-11-10 | 62.08 | $19.21 | 201469 |
| 2021-11-09 | 73.26 | $19.55 | 145426 |
| 2021-11-08 | 73.26 | $19.55 | 175600 |
| 2021-11-05 | 71.19 | $19.40 | 160400 |
| 2021-11-04 | 69.07 | $19.26 | 147800 |
| 2021-11-03 | 68.12 | $19.20 | 248514 |
| 2021-11-02 | 67.15 | $19.14 | 157118 |
| 2021-11-01 | 64.80 | $19.00 | 203700 |
| 2021-10-29 | 64.45 | $18.98 | 154847 |
| 2021-10-28 | 62.89 | $18.89 | 179648 |
| 2021-10-27 | 60.12 | $18.74 | 147600 |
| 2021-10-26 | 61.87 | $18.80 | 182218 |
| 2021-10-25 | 60.22 | $18.71 | 154300 |
| 2021-10-22 | 59.09 | $18.65 | 110700 |
| 2021-10-21 | 58.54 | $18.62 | 147545 |
| 2021-10-20 | 59.30 | $18.65 | 326800 |
| 2021-10-19 | 56.79 | $18.51 | 218318 |
| 2021-10-18 | 54.51 | $18.39 | 166600 |
| 2021-10-15 | 52.10 | $18.27 | 110746 |
| 2021-10-14 | 48.43 | $18.10 | 203600 |
| 2021-10-13 | 42.51 | $17.86 | 191200 |
| 2021-10-12 | 43.10 | $17.89 | 148100 |
| 2021-10-11 | 43.29 | $17.90 | 134842 |
| 2021-10-08 | 45.17 | $18.00 | 146700 |
| 2021-10-07 | 46.52 | $18.07 | 171000 |
| 2021-10-06 | 44.26 | $17.97 | 282500 |
| 2021-10-05 | 38.34 | $17.73 | 240700 |
| 2021-10-04 | 32.05 | $17.51 | 301700 |
| 2021-10-01 | 36.56 | $17.79 | 200241 |
| 2021-09-30 | 34.37 | $17.72 | 149942 |
| 2021-09-29 | 36.78 | $17.86 | 151432 |
| 2021-09-28 | 36.48 | $17.85 | 265538 |
| 2021-09-27 | 43.87 | $18.22 | 120633 |
| 2021-09-24 | 45.78 | $18.30 | 153400 |
| 2021-09-23 | 46.01 | $18.31 | 195832 |
| 2021-09-22 | 41.40 | $18.15 | 229832 |
| 2021-09-21 | 38.59 | $18.06 | 169253 |
| 2021-09-20 | 36.34 | $17.99 | 480200 |
| 2021-09-17 | 44.54 | $18.36 | 206000 |
| 2021-09-16 | 48.78 | $18.51 | 137921 |
| 2021-09-15 | 48.16 | $18.49 | 189000 |
| 2021-09-14 | 45.64 | $18.41 | 272030 |
| 2021-09-13 | 49.04 | $18.53 | 161226 |
| 2021-09-10 | 52.77 | $18.65 | 162009 |
| 2021-09-09 | 56.89 | $18.77 | 192500 |
| 2021-09-08 | 57.97 | $18.80 | 183110 |
| 2021-09-07 | 59.75 | $18.85 | 210300 |
| 2021-09-03 | 61.55 | $18.90 | 137200 |
| 2021-09-02 | 60.88 | $18.87 | 180300 |
| 2021-09-01 | 60.00 | $18.83 | 185100 |
| 2021-08-31 | 60.65 | $18.85 | 158900 |
| 2021-08-30 | 60.24 | $18.83 | 265100 |
| 2021-08-27 | 59.64 | $18.80 | 145300 |
| 2021-08-26 | 57.18 | $18.68 | 143500 |
| 2021-08-25 | 64.31 | $18.91 | 218000 |
| 2021-08-24 | 61.32 | $18.76 | 208603 |
| 2021-08-23 | 60.91 | $18.74 | 181350 |
| 2021-08-20 | 55.72 | $18.51 | 338200 |
| 2021-08-19 | 48.36 | $18.25 | 171000 |
| 2021-08-18 | 51.82 | $18.36 | 158344 |
| 2021-08-17 | 55.60 | $18.47 | 198641 |
| 2021-08-16 | 60.56 | $18.60 | 214500 |
| 2021-08-13 | 64.79 | $18.70 | 140000 |
| 2021-08-12 | 64.79 | $18.70 | 279800 |
| 2021-08-11 | 67.33 | $18.76 | 237822 |
| 2021-08-10 | 64.93 | $18.65 | 216700 |
| 2021-08-09 | 64.93 | $18.65 | 218700 |
| 2021-08-06 | 61.95 | $18.52 | 162600 |
| 2021-08-05 | 60.48 | $18.46 | 115200 |
| 2021-08-04 | 58.45 | $18.38 | 160629 |
| 2021-08-03 | 58.81 | $18.39 | 173525 |
| 2021-08-02 | 58.57 | $18.38 | 119705 |
| 2021-07-30 | 57.62 | $18.34 | 111122 |
| 2021-07-29 | 59.89 | $18.41 | 133700 |
| 2021-07-28 | 57.14 | $18.29 | 97500 |
| 2021-07-27 | 55.69 | $18.23 | 142300 |
| 2021-07-26 | 56.60 | $18.26 | 137010 |
| 2021-07-23 | 56.89 | $18.27 | 176113 |
| 2021-07-22 | 54.18 | $18.15 | 211302 |
| 2021-07-21 | 55.57 | $18.20 | 175331 |
| 2021-07-20 | 52.08 | $18.05 | 375438 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-73.33
2026-07-17
Close Price
$20.20
Vol: 197735
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-41.18
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -73.33 | $20.20 | 197735 |
| 2026-07-16 | -43.33 | $20.47 | 186056 |
| 2026-07-15 | -21.11 | $20.67 | 200114 |
| 2026-07-14 | -44.44 | $20.46 | 151600 |
| 2026-07-13 | -30.69 | $20.55 | 136900 |
| 2026-07-10 | -4.26 | $20.80 | 144800 |
| 2026-07-09 | -16.18 | $20.59 | 228052 |
| 2026-07-08 | -29.17 | $20.39 | 135293 |
| 2026-07-07 | -19.44 | $20.53 | 181300 |
| 2026-07-06 | -7.64 | $20.70 | 145500 |
| 2026-07-02 | -20.14 | $20.52 | 173737 |
| 2026-07-01 | -13.10 | $20.63 | 178507 |
| 2026-06-30 | -17.93 | $20.56 | 160700 |
| 2026-06-29 | -36.55 | $20.29 | 161836 |
| 2026-06-26 | -53.79 | $20.04 | 189619 |
| 2026-06-25 | -41.38 | $20.22 | 158800 |
| 2026-06-24 | -45.52 | $20.16 | 228000 |
| 2026-06-23 | -37.24 | $20.28 | 283747 |
| 2026-06-22 | -28.28 | $20.41 | 340600 |
| 2026-06-18 | -20.69 | $20.52 | 283100 |
| 2026-06-17 | -50.34 | $20.09 | 169500 |
| 2026-06-16 | -25.52 | $20.45 | 226800 |
| 2026-06-15 | -26.90 | $20.43 | 237727 |
| 2026-06-12 | -49.66 | $20.10 | 181700 |
| 2026-06-11 | -58.62 | $19.97 | 361726 |
| 2026-06-10 | -89.66 | $19.52 | 266939 |
| 2026-06-09 | -70.34 | $19.80 | 214100 |
| 2026-06-08 | -78.15 | $19.89 | 244500 |
| 2026-06-05 | -71.43 | $19.97 | 245837 |
| 2026-06-04 | -14.29 | $20.65 | 164800 |
| 2026-06-03 | -26.05 | $20.51 | 214642 |
| 2026-06-02 | -9.24 | $20.71 | 164642 |
| 2026-06-01 | -6.72 | $20.67 | 243510 |
| 2026-05-29 | -6.50 | $20.67 | 194500 |
| 2026-05-28 | -7.63 | $20.57 | 206337 |
| 2026-05-27 | -5.88 | $20.52 | 193229 |
| 2026-05-26 | -13.24 | $20.42 | 269343 |
| 2026-05-22 | -16.15 | $20.33 | 213548 |
| 2026-05-21 | -26.15 | $20.20 | 392928 |
| 2026-05-20 | -31.03 | $20.09 | 211903 |
| 2026-05-19 | -55.17 | $19.74 | 214600 |
| 2026-05-18 | -40.69 | $19.95 | 253034 |
| 2026-05-15 | -26.21 | $20.16 | 190200 |
| 2026-05-14 | -4.83 | $20.47 | 197118 |
| 2026-05-13 | -1.96 | $20.45 | 189313 |
| 2026-05-12 | -8.81 | $20.31 | 183700 |
| 2026-05-11 | -5.85 | $20.34 | 188156 |
| 2026-05-08 | -3.96 | $20.30 | 181800 |
| 2026-05-07 | -11.86 | $20.07 | 212416 |
| 2026-05-06 | -2.45 | $20.15 | 191300 |
| 2026-05-05 | -2.21 | $19.81 | 273300 |
| 2026-05-04 | -10.32 | $19.59 | 229900 |
| 2026-05-01 | -6.75 | $19.68 | 215500 |
| 2026-04-30 | -1.97 | $19.57 | 126115 |
| 2026-04-29 | -7.38 | $19.34 | 186900 |
| 2026-04-28 | -4.81 | $19.38 | 212700 |
| 2026-04-27 | 0.00 | $19.52 | 159744 |
| 2026-04-24 | -2.89 | $19.43 | 142400 |
| 2026-04-23 | -8.36 | $19.26 | 195720 |
| 2026-04-22 | -6.11 | $19.33 | 345319 |
| 2026-04-21 | -11.58 | $19.16 | 395209 |
| 2026-04-20 | -2.95 | $19.37 | 306522 |
| 2026-04-17 | -4.59 | $19.32 | 255700 |
| 2026-04-16 | -3.99 | $19.06 | 210243 |
| 2026-04-15 | -0.75 | $19.06 | 246632 |
| 2026-04-14 | -1.61 | $18.85 | 262730 |
| 2026-04-13 | -2.56 | $18.69 | 271700 |
| 2026-04-10 | -3.72 | $18.48 | 235700 |
| 2026-04-09 | -2.42 | $18.43 | 402800 |
| 2026-04-08 | -18.84 | $18.09 | 272039 |
| 2026-04-07 | -44.29 | $17.58 | 261600 |
| 2026-04-06 | -45.24 | $17.56 | 280128 |
| 2026-04-02 | -51.66 | $17.43 | 262502 |
| 2026-04-01 | -60.00 | $17.39 | 409043 |
| 2026-03-31 | -71.60 | $17.12 | 447342 |
| 2026-03-30 | -96.40 | $16.50 | 373056 |
| 2026-03-27 | -100.00 | $16.68 | 398131 |
| 2026-03-26 | -98.98 | $17.18 | 285100 |
| 2026-03-25 | -82.84 | $17.59 | 269427 |
| 2026-03-24 | -85.37 | $17.54 | 259214 |
| 2026-03-23 | -84.88 | $17.55 | 432600 |
| 2026-03-20 | -93.66 | $17.37 | 557700 |
| 2026-03-19 | -90.96 | $17.68 | 459451 |
| 2026-03-18 | -95.54 | $17.79 | 339100 |
| 2026-03-17 | -80.89 | $18.02 | 274711 |
| 2026-03-16 | -86.62 | $17.93 | 367747 |
| 2026-03-13 | -97.45 | $17.76 | 328940 |
| 2026-03-12 | -92.95 | $17.97 | 277409 |
| 2026-03-11 | -67.48 | $18.39 | 235100 |
| 2026-03-10 | -79.14 | $18.20 | 310736 |
| 2026-03-09 | -79.75 | $18.19 | 388400 |
| 2026-03-06 | -95.04 | $18.34 | 324500 |
| 2026-03-05 | -78.70 | $18.64 | 303100 |
| 2026-03-04 | -62.04 | $18.82 | 253300 |
| 2026-03-03 | -69.44 | $18.74 | 275642 |
| 2026-03-02 | -59.77 | $18.97 | 262042 |
| 2026-02-27 | -55.17 | $19.01 | 169313 |
| 2026-02-26 | -40.23 | $19.14 | 129200 |
| 2026-02-25 | -33.70 | $19.23 | 198433 |
| 2026-02-24 | -55.43 | $19.03 | 234200 |
| 2026-02-23 | -75.00 | $18.85 | 405615 |
| 2026-02-20 | -51.09 | $19.07 | 278600 |
| 2026-02-19 | -70.65 | $18.89 | 195531 |
| 2026-02-18 | -63.04 | $18.96 | 231000 |
| 2026-02-17 | -75.00 | $18.85 | 295444 |
| 2026-02-13 | -85.71 | $18.81 | 211528 |
| 2026-02-12 | -74.47 | $18.97 | 281107 |
| 2026-02-11 | -41.41 | $19.31 | 166438 |
| 2026-02-10 | -48.18 | $19.30 | 220023 |
| 2026-02-09 | -47.27 | $19.31 | 205767 |
| 2026-02-06 | -60.91 | $19.16 | 207200 |
| 2026-02-05 | -97.27 | $18.76 | 247700 |
| 2026-02-04 | -80.68 | $19.12 | 299740 |
| 2026-02-03 | -66.27 | $19.28 | 333700 |
| 2026-02-02 | -56.63 | $19.36 | 226800 |
| 2026-01-30 | -62.65 | $19.31 | 173714 |
| 2026-01-29 | -54.22 | $19.38 | 325339 |
| 2026-01-28 | -46.99 | $19.44 | 320023 |
| 2026-01-27 | -50.60 | $19.41 | 273300 |
| 2026-01-26 | -55.42 | $19.37 | 180342 |
| 2026-01-23 | -57.83 | $19.35 | 294600 |
| 2026-01-22 | -60.24 | $19.33 | 234703 |
| 2026-01-21 | -69.88 | $19.25 | 268716 |
| 2026-01-20 | -96.47 | $19.01 | 307824 |
| 2026-01-16 | -37.37 | $19.46 | 168449 |
| 2026-01-15 | -31.90 | $19.46 | 244934 |
| 2026-01-14 | -34.48 | $19.43 | 418500 |
| 2026-01-13 | -9.48 | $19.72 | 233500 |
| 2026-01-12 | -0.93 | $19.73 | 238681 |
| 2026-01-09 | -1.92 | $19.69 | 456667 |
| 2026-01-08 | -21.15 | $19.49 | 219000 |
| 2026-01-07 | -23.08 | $19.47 | 226200 |
| 2026-01-06 | -24.04 | $19.46 | 270100 |
| 2026-01-05 | -47.12 | $19.22 | 325300 |
| 2026-01-02 | -52.88 | $19.16 | 306000 |
| 2025-12-31 | -49.04 | $19.20 | 178747 |
| 2025-12-30 | -28.85 | $19.41 | 144922 |
| 2025-12-29 | -20.19 | $19.50 | 196600 |
| 2025-12-26 | -2.88 | $19.68 | 156421 |
| 2025-12-24 | -2.97 | $19.60 | 161400 |
| 2025-12-23 | -0.81 | $19.49 | 184520 |
| 2025-12-22 | -3.88 | $19.39 | 285547 |
| 2025-12-19 | -13.41 | $19.22 | 427900 |
| 2025-12-18 | -32.32 | $18.91 | 271653 |
| 2025-12-17 | -45.12 | $18.70 | 270629 |
| 2025-12-16 | -33.54 | $18.89 | 209132 |
| 2025-12-15 | -34.15 | $18.88 | 224814 |
| 2025-12-12 | -25.00 | $19.03 | 262107 |
| 2025-12-11 | -9.15 | $19.29 | 194300 |
| 2025-12-10 | -6.71 | $19.33 | 235600 |
| 2025-12-09 | -8.54 | $19.30 | 274600 |
| 2025-12-08 | -8.54 | $19.30 | 213300 |
| 2025-12-05 | -2.52 | $19.35 | 280247 |
| 2025-12-04 | -6.58 | $19.22 | 303229 |
| 2025-12-03 | -13.16 | $19.12 | 345228 |
| 2025-12-02 | -23.03 | $18.97 | 195400 |
| 2025-12-01 | -28.93 | $18.93 | 209200 |
| 2025-11-28 | -25.00 | $19.00 | 92100 |
| 2025-11-26 | -42.59 | $18.73 | 243100 |
| 2025-11-25 | -51.50 | $18.61 | 199900 |
| 2025-11-24 | -65.27 | $18.38 | 489700 |
| 2025-11-21 | -85.03 | $18.05 | 412941 |
| 2025-11-20 | -98.11 | $17.91 | 463008 |
| 2025-11-19 | -84.93 | $18.23 | 329239 |
| 2025-11-18 | -82.88 | $18.26 | 335916 |
| 2025-11-17 | -92.86 | $18.30 | 300719 |
| 2025-11-14 | -84.11 | $18.57 | 286800 |
| 2025-11-13 | -78.16 | $18.79 | 273800 |
| 2025-11-12 | -29.89 | $19.21 | 184114 |
| 2025-11-11 | -28.74 | $19.22 | 146700 |
| 2025-11-10 | -47.13 | $19.06 | 178641 |
| 2025-11-07 | -82.76 | $18.75 | 186504 |
| 2025-11-06 | -94.59 | $18.81 | 180903 |
| 2025-11-05 | -63.51 | $19.04 | 293136 |
| 2025-11-04 | -63.51 | $19.04 | 240106 |
| 2025-11-03 | -32.43 | $19.27 | 149200 |
| 2025-10-31 | -28.38 | $19.30 | 179145 |
| 2025-10-30 | -48.65 | $19.15 | 193200 |
| 2025-10-29 | -29.73 | $19.29 | 341528 |
| 2025-10-28 | -22.97 | $19.34 | 195200 |
| 2025-10-27 | -32.43 | $19.27 | 231701 |
| 2025-10-24 | -59.46 | $19.07 | 199500 |
| 2025-10-23 | -79.73 | $18.92 | 232515 |
| 2025-10-22 | -86.49 | $18.87 | 222343 |
| 2025-10-21 | -62.16 | $19.05 | 294909 |
| 2025-10-20 | -58.75 | $19.10 | 211100 |
| 2025-10-17 | -82.50 | $18.91 | 268530 |
| 2025-10-16 | -79.22 | $18.96 | 304700 |
| 2025-10-15 | -63.51 | $19.10 | 278100 |
| 2025-10-14 | -68.92 | $19.06 | 220000 |
| 2025-10-13 | -72.60 | $19.04 | 231700 |
| 2025-10-10 | -98.63 | $18.85 | 308302 |
| 2025-10-09 | -30.65 | $19.38 | 197800 |
| 2025-10-08 | -22.58 | $19.43 | 165441 |
| 2025-10-07 | -35.14 | $19.31 | 188339 |
| 2025-10-06 | -28.40 | $19.34 | 192900 |
| 2025-10-03 | -31.18 | $19.28 | 266445 |
| 2025-10-02 | -18.81 | $19.38 | 152440 |
| 2025-10-01 | -19.82 | $19.35 | 299200 |
| 2025-09-30 | -25.00 | $19.29 | 199883 |
| 2025-09-29 | -28.35 | $19.21 | 193645 |
| 2025-09-26 | -33.07 | $19.15 | 172200 |
| 2025-09-25 | -33.07 | $19.15 | 250000 |
| 2025-09-24 | -23.62 | $19.27 | 187900 |
| 2025-09-23 | -10.24 | $19.44 | 257531 |
| 2025-09-22 | 0.00 | $19.56 | 393201 |
| 2025-09-19 | -0.79 | $19.42 | 225100 |
| 2025-09-18 | -7.56 | $19.21 | 196500 |
| 2025-09-17 | -8.26 | $19.11 | 164300 |
| 2025-09-16 | -8.26 | $19.11 | 168304 |
| 2025-09-15 | -7.41 | $19.11 | 218649 |
| 2025-09-12 | 0.00 | $19.15 | 214118 |
| 2025-09-11 | -3.06 | $19.06 | 176900 |
| 2025-09-10 | -7.14 | $18.89 | 159404 |
| 2025-09-09 | -8.11 | $18.79 | 205800 |
| 2025-09-08 | -5.80 | $18.76 | 170223 |
| 2025-09-05 | -27.54 | $18.61 | 187400 |
| 2025-09-04 | 0.00 | $18.72 | 144500 |
| 2025-09-03 | -24.19 | $18.55 | 182800 |
| 2025-09-02 | -39.68 | $18.45 | 165227 |
| 2025-08-29 | -10.81 | $18.62 | 132336 |
| 2025-08-28 | -1.37 | $18.66 | 196648 |
| 2025-08-27 | -10.96 | $18.59 | 224500 |
| 2025-08-26 | -21.92 | $18.51 | 132100 |
| 2025-08-25 | -30.14 | $18.45 | 171505 |
| 2025-08-22 | -39.73 | $18.38 | 138830 |
| 2025-08-21 | -64.38 | $18.20 | 139535 |
| 2025-08-20 | -57.53 | $18.25 | 345800 |
| 2025-08-19 | -38.36 | $18.39 | 325133 |
| 2025-08-18 | -20.55 | $18.52 | 274834 |
| 2025-08-15 | -35.62 | $18.41 | 182700 |
| 2025-08-14 | -24.66 | $18.49 | 184400 |
| 2025-08-13 | -10.96 | $18.59 | 230101 |
| 2025-08-12 | -19.12 | $18.49 | 178039 |
| 2025-08-11 | -41.18 | $18.34 | 140800 |
| 2025-08-08 | -45.59 | $18.31 | 155246 |
| 2025-08-07 | -54.41 | $18.25 | 270520 |
| 2025-08-06 | -57.35 | $18.23 | 144600 |
| 2025-08-05 | -75.00 | $18.11 | 154900 |
| 2025-08-04 | -64.71 | $18.18 | 179300 |
| 2025-08-01 | -88.24 | $18.02 | 281800 |
| 2025-07-31 | -48.28 | $18.34 | 207215 |
| 2025-07-30 | -46.55 | $18.35 | 313644 |
| 2025-07-29 | -46.55 | $18.35 | 314840 |
| 2025-07-28 | -12.07 | $18.55 | 211900 |
| 2025-07-25 | -8.06 | $18.55 | 129350 |
| 2025-07-24 | -15.07 | $18.47 | 119200 |
| 2025-07-23 | -23.38 | $18.40 | 209100 |
| 2025-07-22 | -21.57 | $18.36 | 189206 |
| 2025-07-21 | -15.20 | $18.39 | 351643 |
| 2025-07-18 | -10.83 | $18.34 | 192131 |
| 2025-07-17 | -16.67 | $18.27 | 158239 |
| 2025-07-16 | -22.50 | $18.20 | 116633 |
| 2025-07-15 | -23.33 | $18.19 | 134649 |
| 2025-07-14 | -23.33 | $18.19 | 142017 |
| 2025-07-11 | -15.83 | $18.28 | 181413 |
| 2025-07-10 | -10.83 | $18.34 | 176602 |
| 2025-07-09 | -15.00 | $18.29 | 240700 |
| 2025-07-08 | -20.83 | $18.22 | 170000 |
| 2025-07-07 | -18.33 | $18.25 | 201800 |
| 2025-07-03 | -2.50 | $18.44 | 127100 |
| 2025-07-02 | -15.04 | $18.23 | 170279 |
| 2025-07-01 | -6.09 | $18.31 | 164438 |
| 2025-06-30 | -2.68 | $18.24 | 146800 |
| 2025-06-27 | -0.93 | $18.15 | 165425 |
| 2025-06-26 | -6.25 | $17.98 | 165322 |
| 2025-06-25 | -12.22 | $17.87 | 158039 |
| 2025-06-24 | -10.47 | $17.79 | 218641 |
| 2025-06-23 | -14.44 | $17.58 | 234100 |
| 2025-06-20 | -42.22 | $17.33 | 288125 |
| 2025-06-18 | -31.11 | $17.43 | 173600 |
| 2025-06-17 | -35.56 | $17.39 | 174600 |
| 2025-06-16 | -18.89 | $17.54 | 99906 |
| 2025-06-13 | -36.67 | $17.38 | 144700 |
| 2025-06-12 | -13.33 | $17.59 | 151400 |
| 2025-06-11 | -10.00 | $17.62 | 138300 |
| 2025-06-10 | -3.37 | $17.67 | 174702 |
| 2025-06-09 | -13.13 | $17.57 | 136400 |
| 2025-06-06 | -10.96 | $17.54 | 205900 |
| 2025-06-05 | -12.86 | $17.46 | 186700 |
| 2025-06-04 | -6.52 | $17.46 | 173441 |
| 2025-06-03 | -5.88 | $17.41 | 142004 |
| 2025-06-02 | -4.80 | $17.32 | 125047 |
| 2025-05-30 | -7.46 | $17.28 | 103323 |
| 2025-05-29 | -10.45 | $17.24 | 165400 |
| 2025-05-28 | -13.61 | $17.15 | 118800 |
| 2025-05-27 | -8.28 | $17.24 | 182634 |
| 2025-05-23 | -27.75 | $16.90 | 149014 |
| 2025-05-22 | -22.22 | $16.98 | 160535 |
| 2025-05-21 | -15.57 | $17.05 | 299300 |
| 2025-05-20 | -2.22 | $17.33 | 399200 |
| 2025-05-19 | 0.00 | $17.32 | 250700 |
| 2025-05-16 | -2.12 | $17.22 | 167740 |
| 2025-05-15 | -1.79 | $17.20 | 114100 |
| 2025-05-14 | -2.15 | $17.18 | 125600 |
| 2025-05-13 | -0.37 | $17.16 | 176800 |
| 2025-05-12 | -0.39 | $16.98 | 173593 |
| 2025-05-09 | -11.35 | $16.48 | 143300 |
| 2025-05-08 | -4.29 | $16.46 | 279500 |
| 2025-05-07 | -8.71 | $16.29 | 167411 |
| 2025-05-06 | -9.41 | $16.27 | 213045 |
| 2025-05-05 | -1.75 | $16.48 | 147600 |
| 2025-05-02 | -2.37 | $16.41 | 247410 |
| 2025-05-01 | -3.07 | $16.27 | 182700 |
| 2025-04-30 | -11.98 | $16.05 | 214641 |
| 2025-04-29 | -12.87 | $16.02 | 171309 |
| 2025-04-28 | -18.56 | $15.83 | 127100 |
| 2025-04-25 | -15.38 | $15.97 | 140100 |
| 2025-04-24 | -26.89 | $15.72 | 253200 |
| 2025-04-23 | -44.06 | $15.23 | 278400 |
| 2025-04-22 | -51.16 | $15.00 | 289544 |
| 2025-04-21 | -60.47 | $14.64 | 460500 |
| 2025-04-17 | -52.20 | $14.96 | 222832 |
| 2025-04-16 | -52.45 | $14.95 | 183800 |
| 2025-04-15 | -45.48 | $15.22 | 163703 |
| 2025-04-14 | -44.70 | $15.25 | 187400 |
| 2025-04-11 | -51.42 | $14.99 | 163700 |
| 2025-04-10 | -55.56 | $14.83 | 342242 |
| 2025-04-09 | -43.41 | $15.30 | 517613 |
| 2025-04-08 | -79.33 | $13.91 | 541700 |
| 2025-04-07 | -80.62 | $13.86 | 663100 |
| 2025-04-04 | -98.92 | $14.24 | 860048 |
| 2025-04-03 | -100.00 | $15.58 | 357900 |
| 2025-04-02 | -53.60 | $16.42 | 146902 |
| 2025-04-01 | -69.85 | $16.25 | 150934 |
| 2025-03-31 | -75.71 | $16.18 | 266705 |
| 2025-03-28 | -80.57 | $16.27 | 215245 |
| 2025-03-27 | -64.00 | $16.56 | 163132 |
| 2025-03-26 | -60.87 | $16.65 | 128500 |
| 2025-03-25 | -46.20 | $16.92 | 158819 |
| 2025-03-24 | -55.96 | $16.78 | 219202 |
| 2025-03-21 | -69.30 | $16.59 | 189913 |
| 2025-03-20 | -73.88 | $16.57 | 387900 |
| 2025-03-19 | -74.69 | $16.55 | 245100 |
| 2025-03-18 | -82.86 | $16.35 | 104500 |
| 2025-03-17 | -80.08 | $16.45 | 160400 |
| 2025-03-14 | -86.21 | $16.29 | 228228 |
| 2025-03-13 | -98.47 | $15.97 | 234200 |
| 2025-03-12 | -87.80 | $16.31 | 196725 |
| 2025-03-11 | -94.88 | $16.13 | 367106 |
| 2025-03-10 | -95.42 | $16.25 | 702700 |
| 2025-03-07 | -84.76 | $16.76 | 257807 |
| 2025-03-06 | -93.75 | $16.74 | 261211 |
| 2025-03-05 | -83.53 | $17.12 | 298739 |
| 2025-03-04 | -88.76 | $17.04 | 228611 |
| 2025-03-03 | -91.78 | $17.20 | 261300 |
| 2025-02-28 | -75.56 | $17.53 | 136033 |
| 2025-02-27 | -98.39 | $17.33 | 227307 |
| 2025-02-26 | -90.09 | $17.55 | 196805 |
| 2025-02-25 | -85.59 | $17.60 | 296700 |
| 2025-02-24 | -90.48 | $17.79 | 606824 |
| 2025-02-21 | -95.00 | $17.98 | 342141 |
| 2025-02-20 | -48.15 | $18.29 | 230531 |
| 2025-02-19 | -40.74 | $18.33 | 201441 |
| 2025-02-18 | -35.19 | $18.36 | 172400 |
| 2025-02-14 | -31.48 | $18.38 | 140520 |
| 2025-02-13 | -35.94 | $18.32 | 138505 |
| 2025-02-12 | -36.47 | $18.24 | 169030 |
| 2025-02-11 | -17.86 | $18.35 | 217200 |
| 2025-02-10 | -21.26 | $18.28 | 189724 |
| 2025-02-07 | -22.83 | $18.26 | 166835 |
| 2025-02-06 | -11.81 | $18.40 | 195800 |
| 2025-02-05 | -16.54 | $18.34 | 140646 |
| 2025-02-04 | -22.83 | $18.26 | 187500 |
| 2025-02-03 | -31.50 | $18.15 | 189271 |
| 2025-01-31 | -22.83 | $18.26 | 186700 |
| 2025-01-30 | -15.75 | $18.35 | 131000 |
| 2025-01-29 | -22.83 | $18.26 | 203300 |
| 2025-01-28 | -22.05 | $18.27 | 125700 |
| 2025-01-27 | -30.71 | $18.16 | 159819 |
| 2025-01-24 | -8.66 | $18.44 | 140800 |
| 2025-01-23 | 0.00 | $18.50 | 218800 |
| 2025-01-22 | -3.31 | $18.45 | 208038 |
| 2025-01-21 | 0.00 | $18.31 | 181300 |
| 2025-01-17 | -13.13 | $18.14 | 192900 |
| 2025-01-16 | -33.33 | $17.94 | 163200 |
| 2025-01-15 | -33.00 | $17.95 | 255743 |
| 2025-01-14 | -71.84 | $17.57 | 231208 |
| 2025-01-13 | -76.99 | $17.54 | 205420 |
| 2025-01-10 | -90.38 | $17.54 | 382300 |
| 2025-01-08 | -72.82 | $17.73 | 252900 |
| 2025-01-07 | -76.64 | $17.70 | 160900 |
| 2025-01-06 | -56.07 | $17.92 | 124812 |
| 2025-01-03 | -68.22 | $17.79 | 116700 |
| 2025-01-02 | -89.72 | $17.56 | 160634 |
| 2024-12-31 | -82.65 | $17.71 | 73500 |
| 2024-12-30 | -78.57 | $17.75 | 136702 |
| 2024-12-27 | -52.04 | $18.01 | 110542 |
| 2024-12-26 | -28.57 | $18.24 | 112953 |
| 2024-12-24 | -33.67 | $18.19 | 62700 |
| 2024-12-23 | -55.10 | $17.98 | 172012 |
| 2024-12-20 | -67.35 | $17.86 | 257000 |
| 2024-12-19 | -97.96 | $17.56 | 369100 |
| 2024-12-18 | -96.74 | $17.63 | 214200 |
| 2024-12-17 | -42.27 | $18.11 | 142815 |
| 2024-12-16 | -27.84 | $18.25 | 190200 |
| 2024-12-13 | -33.66 | $18.18 | 159900 |
| 2024-12-12 | -20.79 | $18.31 | 200200 |
| 2024-12-11 | -11.88 | $18.40 | 169048 |
| 2024-12-10 | -27.72 | $18.24 | 136800 |
| 2024-12-09 | -17.82 | $18.34 | 131936 |
| 2024-12-06 | -7.92 | $18.44 | 161725 |
| 2024-12-05 | -6.59 | $18.36 | 180115 |
| 2024-12-04 | -5.49 | $18.37 | 192200 |
| 2024-12-03 | -1.98 | $18.28 | 241300 |
| 2024-12-02 | -4.55 | $18.21 | 173700 |
| 2024-11-29 | -10.91 | $18.14 | 64140 |
| 2024-11-27 | -19.09 | $18.05 | 133100 |
| 2024-11-26 | -18.18 | $18.06 | 211345 |
| 2024-11-25 | -22.73 | $18.01 | 241600 |
| 2024-11-22 | -22.73 | $18.01 | 143800 |
| 2024-11-21 | -30.00 | $17.93 | 333020 |
| 2024-11-20 | -41.82 | $17.80 | 363016 |
| 2024-11-19 | -39.09 | $17.83 | 326500 |
| 2024-11-18 | -54.55 | $17.66 | 223800 |
| 2024-11-15 | -56.36 | $17.64 | 267200 |
| 2024-11-14 | -35.45 | $17.87 | 240027 |
| 2024-11-13 | -19.09 | $18.05 | 190726 |
| 2024-11-12 | -8.18 | $18.17 | 196315 |
| 2024-11-11 | -6.36 | $18.19 | 194691 |
| 2024-11-08 | -4.81 | $18.15 | 198200 |
| 2024-11-07 | 0.00 | $18.13 | 192444 |
| 2024-11-06 | 0.00 | $17.88 | 284508 |
| 2024-11-05 | -56.72 | $17.45 | 152300 |
| 2024-11-04 | -85.07 | $17.26 | 150300 |
| 2024-11-01 | -90.32 | $17.27 | 199000 |
| 2024-10-31 | -76.12 | $17.32 | 280034 |
| 2024-10-30 | -23.91 | $17.61 | 148483 |
| 2024-10-29 | -19.57 | $17.65 | 123300 |
| 2024-10-28 | -21.74 | $17.63 | 169247 |
| 2024-10-25 | -25.00 | $17.60 | 208200 |
| 2024-10-24 | -27.47 | $17.57 | 170726 |
| 2024-10-23 | -30.77 | $17.54 | 221326 |
| 2024-10-22 | -12.09 | $17.71 | 387500 |
| 2024-10-21 | -14.29 | $17.69 | 198900 |
| 2024-10-18 | -21.98 | $17.62 | 148300 |
| 2024-10-17 | -31.87 | $17.53 | 159000 |
| 2024-10-16 | -28.57 | $17.56 | 151500 |
| 2024-10-15 | -23.40 | $17.60 | 166600 |
| 2024-10-14 | -2.06 | $17.79 | 167518 |
| 2024-10-11 | -3.30 | $17.62 | 189700 |
| 2024-10-10 | -1.15 | $17.59 | 162319 |
| 2024-10-09 | -1.18 | $17.54 | 155600 |
| 2024-10-08 | -8.47 | $17.38 | 170700 |
| 2024-10-07 | -16.95 | $17.28 | 201204 |
| 2024-10-04 | -2.83 | $17.33 | 186457 |
| 2024-10-03 | -18.92 | $17.15 | 158908 |
| 2024-10-02 | -11.71 | $17.23 | 179314 |
| 2024-10-01 | -19.82 | $17.14 | 288904 |
| 2024-09-30 | -0.90 | $17.35 | 209300 |
| 2024-09-27 | -8.11 | $17.27 | 134734 |
| 2024-09-26 | -9.01 | $17.26 | 178640 |
| 2024-09-25 | -10.28 | $17.21 | 155300 |
| 2024-09-24 | -2.80 | $17.29 | 180868 |
| 2024-09-23 | -1.92 | $17.27 | 134300 |
| 2024-09-20 | -19.23 | $17.09 | 192700 |
| 2024-09-19 | -9.62 | $17.19 | 195125 |
| 2024-09-18 | -24.73 | $16.95 | 403800 |
| 2024-09-17 | -19.10 | $16.97 | 265627 |
| 2024-09-16 | -33.71 | $16.84 | 180900 |
| 2024-09-13 | -33.71 | $16.84 | 124217 |
| 2024-09-12 | -29.21 | $16.88 | 128814 |
| 2024-09-11 | -47.19 | $16.72 | 144204 |
| 2024-09-10 | -58.25 | $16.54 | 133129 |
| 2024-09-09 | -57.85 | $16.44 | 172200 |
| 2024-09-06 | -70.08 | $16.25 | 152000 |
| 2024-09-05 | -40.94 | $16.62 | 131100 |
| 2024-09-04 | -36.57 | $16.65 | 153432 |
| 2024-09-03 | -32.19 | $16.67 | 212100 |
| 2024-08-30 | -6.52 | $17.02 | 130031 |
| 2024-08-29 | -14.13 | $16.88 | 207300 |
| 2024-08-28 | -12.50 | $16.91 | 178600 |
| 2024-08-27 | -5.98 | $17.03 | 116532 |
| 2024-08-26 | -8.15 | $16.99 | 164000 |
| 2024-08-23 | -4.95 | $17.03 | 120200 |
| 2024-08-22 | -17.58 | $16.80 | 204149 |
| 2024-08-21 | -1.67 | $17.07 | 122900 |
| 2024-08-20 | -9.63 | $16.99 | 103700 |
| 2024-08-19 | -13.40 | $16.98 | 207246 |
| 2024-08-16 | -19.07 | $16.87 | 324617 |
| 2024-08-15 | -28.43 | $16.76 | 142041 |
| 2024-08-14 | -47.55 | $16.37 | 102500 |
| 2024-08-13 | -48.53 | $16.35 | 172600 |
| 2024-08-12 | -61.65 | $16.09 | 283600 |
| 2024-08-09 | -65.05 | $16.02 | 203000 |
| 2024-08-08 | -62.68 | $16.08 | 193421 |
| 2024-08-07 | -78.36 | $15.80 | 174136 |
| 2024-08-06 | -75.76 | $15.86 | 255300 |
| 2024-08-05 | -82.25 | $15.71 | 401400 |
| 2024-08-02 | -87.76 | $16.32 | 224844 |
| 2024-08-01 | -86.61 | $16.64 | 302600 |
| 2024-07-31 | -75.96 | $16.82 | 185853 |
| 2024-07-30 | -92.31 | $16.65 | 159400 |
| 2024-07-29 | -89.58 | $16.75 | 125902 |
| 2024-07-26 | -92.71 | $16.72 | 119000 |
| 2024-07-25 | -96.77 | $16.71 | 168100 |
| 2024-07-24 | -87.95 | $16.88 | 210241 |
| 2024-07-23 | -51.16 | $17.17 | 150510 |
| 2024-07-22 | -62.50 | $17.06 | 153615 |
| 2024-07-19 | -67.05 | $17.02 | 296808 |
| 2024-07-18 | -72.73 | $16.97 | 216922 |
| 2024-07-17 | -53.41 | $17.14 | 154200 |
| 2024-07-16 | -29.35 | $17.34 | 136100 |
| 2024-07-15 | -38.84 | $17.21 | 201918 |
| 2024-07-12 | -36.89 | $17.23 | 131312 |
| 2024-07-11 | -25.24 | $17.35 | 186900 |
| 2024-07-10 | -5.66 | $17.51 | 393300 |
| 2024-07-09 | -8.75 | $17.24 | 185300 |
| 2024-07-08 | -4.00 | $17.22 | 226000 |
| 2024-07-05 | 0.00 | $17.21 | 115607 |
| 2024-07-03 | -2.67 | $17.08 | 70300 |
| 2024-07-02 | -13.95 | $16.96 | 147700 |
| 2024-07-01 | -28.89 | $16.82 | 177100 |
| 2024-06-28 | -21.82 | $16.84 | 173218 |
| 2024-06-27 | -14.55 | $16.92 | 132400 |
| 2024-06-26 | -20.91 | $16.85 | 111943 |
| 2024-06-25 | -21.82 | $16.84 | 137722 |
| 2024-06-24 | -28.18 | $16.77 | 258939 |
| 2024-06-21 | -17.27 | $16.89 | 194600 |
| 2024-06-20 | -20.00 | $16.86 | 313002 |
| 2024-06-18 | -2.08 | $16.92 | 209000 |
| 2024-06-17 | -10.53 | $16.83 | 195004 |
| 2024-06-14 | -16.84 | $16.77 | 183330 |
| 2024-06-13 | -14.74 | $16.79 | 146245 |
| 2024-06-12 | -18.95 | $16.75 | 170743 |
| 2024-06-11 | -4.23 | $16.66 | 112000 |
| 2024-06-10 | -14.29 | $16.58 | 116030 |
| 2024-06-07 | -15.94 | $16.56 | 121100 |
| 2024-06-06 | -11.59 | $16.59 | 194846 |
| 2024-06-05 | -7.02 | $16.49 | 129332 |
| 2024-06-04 | -35.09 | $16.33 | 111400 |
| 2024-06-03 | -40.63 | $16.27 | 143200 |
| 2024-05-31 | -37.50 | $16.23 | 157800 |
| 2024-05-30 | -33.66 | $16.19 | 131841 |
| 2024-05-29 | -36.89 | $16.15 | 142100 |
| 2024-05-28 | -12.62 | $16.40 | 157914 |
| 2024-05-24 | -6.80 | $16.46 | 173200 |
| 2024-05-23 | -24.27 | $16.28 | 223223 |
| 2024-05-22 | -6.00 | $16.44 | 211900 |
| 2024-05-21 | 0.00 | $16.44 | 321400 |
| 2024-05-20 | -5.62 | $16.34 | 231800 |
| 2024-05-17 | -7.77 | $16.26 | 160029 |
| 2024-05-16 | -4.55 | $16.27 | 155200 |
| 2024-05-15 | -2.83 | $16.25 | 219600 |
| 2024-05-14 | 0.00 | $16.19 | 225600 |
| 2024-05-13 | -18.56 | $16.01 | 165000 |
| 2024-05-10 | -3.09 | $16.16 | 152300 |
| 2024-05-09 | -1.09 | $16.13 | 172700 |
| 2024-05-08 | -19.00 | $16.03 | 186909 |
| 2024-05-07 | -12.00 | $16.10 | 128800 |
| 2024-05-06 | -30.36 | $16.00 | 191345 |
| 2024-05-03 | -42.86 | $15.86 | 185732 |
| 2024-05-02 | -56.25 | $15.71 | 114400 |
| 2024-05-01 | -73.11 | $15.54 | 228900 |
| 2024-04-30 | -71.43 | $15.56 | 263942 |
| 2024-04-29 | -54.62 | $15.76 | 153600 |
| 2024-04-26 | -52.10 | $15.79 | 210900 |
| 2024-04-25 | -65.29 | $15.64 | 153000 |
| 2024-04-24 | -55.37 | $15.76 | 132700 |
| 2024-04-23 | -54.55 | $15.77 | 258400 |
| 2024-04-22 | -72.73 | $15.55 | 156308 |
| 2024-04-19 | -94.21 | $15.29 | 431605 |
| 2024-04-18 | -92.45 | $15.47 | 210115 |
| 2024-04-17 | -100.00 | $15.43 | 227100 |
| 2024-04-16 | -96.74 | $15.56 | 209500 |
| 2024-04-15 | -97.80 | $15.56 | 241044 |
| 2024-04-12 | -95.38 | $15.83 | 166100 |
| 2024-04-11 | -43.55 | $16.18 | 191436 |
| 2024-04-10 | -53.23 | $16.12 | 204508 |
| 2024-04-09 | -32.26 | $16.25 | 201824 |
| 2024-04-08 | -37.10 | $16.22 | 213600 |
| 2024-04-05 | -50.00 | $16.14 | 249800 |
| 2024-04-04 | -54.84 | $16.11 | 221200 |
| 2024-04-03 | -27.42 | $16.28 | 159106 |
| 2024-04-02 | -34.38 | $16.23 | 161200 |
| 2024-04-01 | -15.63 | $16.35 | 225900 |
| 2024-03-28 | -12.50 | $16.37 | 182616 |
| 2024-03-27 | -18.75 | $16.33 | 155714 |
| 2024-03-26 | -22.39 | $16.30 | 106548 |
| 2024-03-25 | -17.65 | $16.33 | 237446 |
| 2024-03-22 | -8.82 | $16.39 | 241400 |
| 2024-03-21 | -13.24 | $16.36 | 370725 |
| 2024-03-20 | -1.49 | $16.27 | 219200 |
| 2024-03-19 | -35.62 | $16.00 | 168314 |
| 2024-03-18 | -43.84 | $15.94 | 149813 |
| 2024-03-15 | -58.90 | $15.83 | 128332 |
| 2024-03-14 | -39.73 | $15.97 | 175338 |
| 2024-03-13 | -17.81 | $16.13 | 182903 |
| 2024-03-12 | -8.24 | $16.19 | 201200 |
| 2024-03-11 | -21.18 | $16.08 | 140822 |
| 2024-03-08 | -28.24 | $16.02 | 201200 |
| 2024-03-07 | -20.00 | $16.09 | 213900 |
| 2024-03-06 | -23.46 | $16.03 | 262411 |
| 2024-03-05 | -24.62 | $15.90 | 188005 |
| 2024-03-04 | -7.69 | $16.01 | 250415 |
| 2024-03-01 | -6.45 | $15.99 | 237022 |
| 2024-02-29 | -10.34 | $15.93 | 170850 |
| 2024-02-28 | -25.86 | $15.84 | 140612 |
| 2024-02-27 | -25.86 | $15.84 | 165749 |
| 2024-02-26 | -27.12 | $15.83 | 196924 |
| 2024-02-23 | -7.35 | $15.94 | 214141 |
| 2024-02-22 | -14.06 | $15.86 | 326946 |
| 2024-02-21 | -39.39 | $15.64 | 252500 |
| 2024-02-20 | -40.00 | $15.60 | 389600 |
| 2024-02-16 | -29.33 | $15.68 | 270922 |
| 2024-02-15 | -19.15 | $15.72 | 185037 |
| 2024-02-14 | -22.68 | $15.68 | 238637 |
| 2024-02-13 | -33.04 | $15.53 | 228130 |
| 2024-02-12 | -12.50 | $15.76 | 223046 |
| 2024-02-09 | -4.95 | $15.74 | 196145 |
| 2024-02-08 | -1.98 | $15.77 | 198311 |
| 2024-02-07 | -6.00 | $15.72 | 270741 |
| 2024-02-06 | -17.82 | $15.59 | 268108 |
| 2024-02-05 | -18.75 | $15.56 | 241505 |
| 2024-02-02 | -10.16 | $15.64 | 204300 |
| 2024-02-01 | -7.38 | $15.62 | 214500 |
| 2024-01-31 | -20.49 | $15.46 | 204342 |
| 2024-01-30 | -6.56 | $15.63 | 319888 |
| 2024-01-29 | -0.91 | $15.58 | 191700 |
| 2024-01-26 | -14.29 | $15.39 | 184000 |
| 2024-01-25 | -13.33 | $15.40 | 210900 |
| 2024-01-24 | -9.00 | $15.40 | 208904 |
| 2024-01-23 | 0.00 | $15.27 | 201674 |
| 2024-01-22 | -2.63 | $15.23 | 232300 |
| 2024-01-19 | -20.27 | $15.08 | 291700 |
| 2024-01-18 | -25.68 | $15.04 | 253128 |
| 2024-01-17 | -40.54 | $14.93 | 156700 |
| 2024-01-16 | -27.03 | $15.03 | 243900 |
| 2024-01-12 | -16.22 | $15.11 | 160200 |
| 2024-01-11 | -11.65 | $15.11 | 450036 |
| 2024-01-10 | -18.69 | $15.03 | 251400 |
| 2024-01-09 | -29.91 | $14.91 | 189200 |
| 2024-01-08 | -25.93 | $14.95 | 195900 |
| 2024-01-05 | -54.63 | $14.64 | 188206 |
| 2024-01-04 | -57.52 | $14.58 | 199106 |
| 2024-01-03 | -61.95 | $14.53 | 173949 |
| 2024-01-02 | -45.13 | $14.72 | 162746 |
| 2023-12-29 | -31.86 | $14.87 | 224013 |
| 2023-12-28 | -15.93 | $15.05 | 181700 |
| 2023-12-27 | -5.31 | $15.17 | 244300 |
| 2023-12-26 | -6.93 | $15.04 | 195100 |
| 2023-12-22 | -22.22 | $14.87 | 273600 |
| 2023-12-21 | -21.30 | $14.88 | 229800 |
| 2023-12-20 | -36.11 | $14.72 | 396900 |
| 2023-12-19 | -1.89 | $14.95 | 311600 |
| 2023-12-18 | -10.58 | $14.75 | 398300 |
| 2023-12-15 | -12.62 | $14.63 | 251542 |
| 2023-12-14 | -13.21 | $14.62 | 372600 |
| 2023-12-13 | -9.68 | $14.53 | 342003 |
| 2023-12-12 | -40.78 | $14.20 | 240210 |
| 2023-12-11 | -33.33 | $14.22 | 230800 |
| 2023-12-08 | -20.61 | $14.35 | 191100 |
| 2023-12-07 | -32.09 | $14.19 | 198508 |
| 2023-12-06 | -34.33 | $14.16 | 281700 |
| 2023-12-05 | -24.63 | $14.29 | 187900 |
| 2023-12-04 | -23.13 | $14.31 | 193000 |
| 2023-12-01 | -7.46 | $14.52 | 289508 |
| 2023-11-30 | -0.83 | $14.44 | 212624 |
| 2023-11-29 | -1.27 | $14.39 | 379400 |
| 2023-11-28 | -5.06 | $14.21 | 233246 |
| 2023-11-27 | -1.83 | $14.22 | 218600 |
| 2023-11-24 | -5.17 | $14.15 | 55300 |
| 2023-11-22 | -1.72 | $14.21 | 280300 |
| 2023-11-21 | -1.25 | $14.08 | 261435 |
| 2023-11-20 | -1.32 | $14.00 | 395200 |
| 2023-11-17 | -5.19 | $13.78 | 198433 |
| 2023-11-16 | -8.15 | $13.74 | 212122 |
| 2023-11-15 | -3.70 | $13.80 | 245234 |
| 2023-11-14 | -11.11 | $13.70 | 281023 |
| 2023-11-13 | -26.67 | $13.49 | 166836 |
| 2023-11-10 | -24.46 | $13.55 | 251700 |
| 2023-11-09 | -43.75 | $13.31 | 291778 |
| 2023-11-08 | -31.79 | $13.53 | 281700 |
| 2023-11-07 | -30.25 | $13.63 | 227017 |
| 2023-11-06 | -32.12 | $13.62 | 252000 |
| 2023-11-03 | -24.24 | $13.75 | 291713 |
| 2023-11-02 | -39.39 | $13.50 | 258435 |
| 2023-11-01 | -66.06 | $13.06 | 173100 |
| 2023-10-31 | -80.00 | $12.83 | 197147 |
| 2023-10-30 | -87.88 | $12.70 | 275500 |
| 2023-10-27 | -97.58 | $12.54 | 244200 |
| 2023-10-26 | -94.44 | $12.63 | 476600 |
| 2023-10-25 | -98.62 | $12.90 | 247100 |
| 2023-10-24 | -89.43 | $13.23 | 270000 |
| 2023-10-23 | -96.64 | $13.18 | 320444 |
| 2023-10-20 | -98.26 | $13.31 | 413800 |
| 2023-10-19 | -93.10 | $13.54 | 351300 |
| 2023-10-18 | -88.39 | $13.63 | 323800 |
| 2023-10-17 | -83.72 | $13.80 | 169000 |
| 2023-10-16 | -82.95 | $13.81 | 172200 |
| 2023-10-13 | -89.92 | $13.72 | 138835 |
| 2023-10-12 | -82.17 | $13.82 | 149838 |
| 2023-10-11 | -63.57 | $14.06 | 270245 |
| 2023-10-10 | -68.99 | $13.99 | 186101 |
| 2023-10-09 | -65.12 | $14.04 | 117616 |
| 2023-10-06 | -72.09 | $13.95 | 234341 |
| 2023-10-05 | -83.72 | $13.80 | 259300 |
| 2023-10-04 | -93.39 | $13.75 | 182216 |
| 2023-10-03 | -98.40 | $13.76 | 225100 |
| 2023-10-02 | -92.31 | $14.03 | 167800 |
| 2023-09-29 | -89.92 | $14.07 | 180800 |
| 2023-09-28 | -79.83 | $14.19 | 184826 |
| 2023-09-27 | -92.37 | $14.05 | 173508 |
| 2023-09-26 | -98.20 | $14.05 | 206500 |
| 2023-09-25 | -96.55 | $14.30 | 132500 |
| 2023-09-22 | -66.33 | $14.49 | 185000 |
| 2023-09-21 | -73.47 | $14.42 | 206600 |
| 2023-09-20 | -50.00 | $14.65 | 162400 |
| 2023-09-19 | -40.82 | $14.74 | 201900 |
| 2023-09-18 | -26.53 | $14.88 | 384348 |
| 2023-09-15 | -60.20 | $14.55 | 200820 |
| 2023-09-14 | -65.31 | $14.50 | 183822 |
| 2023-09-13 | -57.14 | $14.58 | 167645 |
| 2023-09-12 | -47.96 | $14.67 | 110500 |
| 2023-09-11 | -39.80 | $14.75 | 140319 |
| 2023-09-08 | -32.65 | $14.82 | 136000 |
| 2023-09-07 | -40.40 | $14.75 | 150600 |
| 2023-09-06 | -42.31 | $14.76 | 150700 |
| 2023-09-05 | -31.73 | $14.87 | 127100 |
| 2023-09-01 | -25.00 | $14.94 | 124100 |
| 2023-08-31 | -31.73 | $14.87 | 168129 |
| 2023-08-30 | -29.81 | $14.89 | 199328 |
| 2023-08-29 | -44.95 | $14.76 | 262036 |
| 2023-08-28 | -83.76 | $14.35 | 153447 |
| 2023-08-25 | -89.74 | $14.28 | 132600 |
| 2023-08-24 | -99.11 | $14.22 | 158400 |
| 2023-08-23 | -79.28 | $14.45 | 141300 |
| 2023-08-22 | -94.59 | $14.28 | 242910 |
| 2023-08-21 | -88.29 | $14.35 | 167500 |
| 2023-08-18 | -90.91 | $14.33 | 216400 |
| 2023-08-17 | -95.79 | $14.42 | 406841 |
| 2023-08-16 | -94.44 | $14.58 | 168700 |
| 2023-08-15 | -94.19 | $14.62 | 148532 |
| 2023-08-14 | -84.42 | $14.78 | 140904 |
| 2023-08-11 | -96.10 | $14.69 | 191810 |
| 2023-08-10 | -62.67 | $14.96 | 110700 |
| 2023-08-09 | -49.33 | $15.06 | 137052 |
| 2023-08-08 | -42.67 | $15.11 | 221642 |
| 2023-08-07 | -40.00 | $15.05 | 192200 |
| 2023-08-04 | -64.65 | $14.79 | 169311 |
| 2023-08-03 | -64.65 | $14.79 | 193400 |
| 2023-08-02 | -58.59 | $14.85 | 266100 |
| 2023-08-01 | -15.15 | $15.28 | 159600 |
| 2023-07-31 | -19.19 | $15.24 | 150200 |
| 2023-07-28 | -20.20 | $15.23 | 114500 |
| 2023-07-27 | -45.19 | $14.96 | 177600 |
| 2023-07-26 | -41.35 | $15.00 | 254800 |
| 2023-07-25 | -26.96 | $15.12 | 121100 |
| 2023-07-24 | -31.36 | $15.06 | 190600 |
| 2023-07-21 | -32.20 | $15.05 | 263322 |
| 2023-07-20 | -21.19 | $15.18 | 429500 |
| 2023-07-19 | -8.04 | $15.28 | 240500 |
| 2023-07-18 | -2.13 | $15.17 | 227700 |
| 2023-07-17 | -8.00 | $14.94 | 177911 |
| 2023-07-14 | -20.00 | $14.85 | 184500 |
| 2023-07-13 | -19.74 | $14.85 | 193400 |
| 2023-07-12 | -4.23 | $14.92 | 170300 |
| 2023-07-11 | -32.89 | $14.67 | 201500 |
| 2023-07-10 | -46.25 | $14.55 | 264900 |
| 2023-07-07 | -47.67 | $14.51 | 221900 |
| 2023-07-06 | -32.56 | $14.64 | 194400 |
| 2023-07-05 | -11.00 | $14.81 | 147807 |
| 2023-07-03 | -6.00 | $14.86 | 94115 |
| 2023-06-30 | -16.19 | $14.75 | 143500 |
| 2023-06-29 | -31.06 | $14.51 | 140038 |
| 2023-06-28 | -29.08 | $14.51 | 118000 |
| 2023-06-27 | -37.59 | $14.39 | 192947 |
| 2023-06-26 | -44.00 | $14.26 | 221700 |
| 2023-06-23 | -31.25 | $14.42 | 163744 |
| 2023-06-22 | -22.75 | $14.54 | 194400 |
| 2023-06-21 | -24.55 | $14.51 | 240300 |
| 2023-06-20 | -21.56 | $14.56 | 226400 |
| 2023-06-16 | -20.96 | $14.57 | 389336 |
| 2023-06-15 | -4.26 | $14.60 | 232500 |
| 2023-06-14 | -8.94 | $14.37 | 170818 |
| 2023-06-13 | -5.93 | $14.36 | 158800 |
| 2023-06-12 | -3.92 | $14.23 | 173927 |
| 2023-06-09 | -10.78 | $14.16 | 110600 |
| 2023-06-08 | -1.96 | $14.25 | 208419 |
| 2023-06-07 | -16.83 | $14.09 | 184024 |
| 2023-06-06 | 0.00 | $14.15 | 186641 |
| 2023-06-05 | -11.36 | $14.03 | 163633 |
| 2023-06-02 | -2.47 | $14.04 | 206704 |
| 2023-06-01 | -19.05 | $13.76 | 231600 |
| 2023-05-31 | -41.27 | $13.62 | 186925 |
| 2023-05-30 | -26.98 | $13.71 | 220528 |
| 2023-05-26 | -36.92 | $13.66 | 133900 |
| 2023-05-25 | -75.36 | $13.42 | 172025 |
| 2023-05-24 | -94.20 | $13.29 | 184328 |
| 2023-05-23 | -76.47 | $13.42 | 268000 |
| 2023-05-22 | -39.71 | $13.67 | 192307 |
| 2023-05-19 | -45.24 | $13.72 | 328325 |
| 2023-05-18 | -40.48 | $13.76 | 347300 |
| 2023-05-17 | -64.77 | $13.57 | 225502 |
| 2023-05-16 | -85.23 | $13.39 | 165900 |
| 2023-05-15 | -75.00 | $13.48 | 278936 |
| 2023-05-12 | -68.18 | $13.54 | 123746 |
| 2023-05-11 | -65.91 | $13.56 | 148486 |
| 2023-05-10 | -53.41 | $13.67 | 153600 |
| 2023-05-09 | -59.09 | $13.62 | 236000 |
| 2023-05-08 | -51.14 | $13.69 | 195000 |
| 2023-05-05 | -48.86 | $13.71 | 219800 |
| 2023-05-04 | -86.36 | $13.38 | 268602 |
| 2023-05-03 | -91.94 | $13.57 | 161986 |
| 2023-05-02 | -80.65 | $13.64 | 213837 |
| 2023-05-01 | -52.73 | $13.85 | 263917 |
| 2023-04-28 | -69.09 | $13.76 | 500646 |
| 2023-04-27 | -61.82 | $13.80 | 177400 |
| 2023-04-26 | -71.64 | $13.66 | 117100 |
| 2023-04-25 | -54.88 | $13.69 | 184600 |
| 2023-04-24 | -21.95 | $13.96 | 168412 |
| 2023-04-21 | -12.94 | $14.03 | 107400 |
| 2023-04-20 | -15.29 | $14.01 | 329600 |
| 2023-04-19 | -17.65 | $13.99 | 161409 |
| 2023-04-18 | -20.00 | $13.97 | 211511 |
| 2023-04-17 | -22.35 | $13.95 | 160438 |
| 2023-04-14 | -17.71 | $13.97 | 127800 |
| 2023-04-13 | -13.39 | $13.99 | 109700 |
| 2023-04-12 | -21.37 | $13.89 | 168635 |
| 2023-04-11 | -15.18 | $13.92 | 204821 |
| 2023-04-10 | -16.96 | $13.90 | 230912 |
| 2023-04-06 | -24.11 | $13.82 | 184505 |
| 2023-04-05 | -38.40 | $13.74 | 191700 |
| 2023-04-04 | -25.60 | $13.90 | 193426 |
| 2023-04-03 | -20.29 | $14.07 | 197459 |
| 2023-03-31 | -32.68 | $14.00 | 160122 |
| 2023-03-30 | -48.37 | $13.76 | 189417 |
| 2023-03-29 | -57.52 | $13.62 | 170539 |
| 2023-03-28 | -69.93 | $13.43 | 178600 |
| 2023-03-27 | -61.44 | $13.56 | 253500 |
| 2023-03-24 | -66.01 | $13.49 | 177100 |
| 2023-03-23 | -67.32 | $13.47 | 238915 |
| 2023-03-22 | -67.32 | $13.47 | 204240 |
| 2023-03-21 | -60.13 | $13.58 | 149400 |
| 2023-03-20 | -66.01 | $13.49 | 358621 |
| 2023-03-17 | -81.55 | $13.28 | 204104 |
| 2023-03-16 | -76.19 | $13.37 | 178400 |
| 2023-03-15 | -89.29 | $13.15 | 207500 |
| 2023-03-14 | -87.06 | $13.38 | 250100 |
| 2023-03-13 | -98.82 | $13.18 | 257733 |
| 2023-03-10 | -92.05 | $13.47 | 142523 |
| 2023-03-09 | -95.35 | $13.72 | 186800 |
| 2023-03-08 | -68.29 | $14.11 | 116500 |
| 2023-03-07 | -68.29 | $14.11 | 143600 |
| 2023-03-06 | -50.41 | $14.33 | 149838 |
| 2023-03-03 | -47.15 | $14.37 | 229700 |
| 2023-03-02 | -74.40 | $14.04 | 209500 |
| 2023-03-01 | -93.60 | $13.80 | 239400 |
| 2023-02-28 | -92.92 | $13.92 | 198300 |
| 2023-02-27 | -85.84 | $14.00 | 167600 |
| 2023-02-24 | -88.50 | $13.97 | 267200 |
| 2023-02-23 | -79.65 | $14.07 | 187028 |
| 2023-02-22 | -86.73 | $13.99 | 140537 |
| 2023-02-21 | -83.19 | $14.03 | 218800 |
| 2023-02-17 | -51.67 | $14.35 | 485016 |
| 2023-02-16 | -35.56 | $14.49 | 217909 |
| 2023-02-15 | -27.41 | $14.60 | 166443 |
| 2023-02-14 | -20.74 | $14.69 | 149510 |
| 2023-02-13 | -27.41 | $14.60 | 210643 |
| 2023-02-10 | -28.89 | $14.58 | 266000 |
| 2023-02-09 | -27.41 | $14.60 | 168200 |
| 2023-02-08 | -14.60 | $14.77 | 202100 |
| 2023-02-07 | -8.07 | $14.84 | 262206 |
| 2023-02-06 | -21.74 | $14.62 | 188500 |
| 2023-02-03 | -11.41 | $14.76 | 141019 |
| 2023-02-02 | -3.09 | $14.91 | 219103 |
| 2023-02-01 | -9.47 | $14.56 | 188900 |
| 2023-01-31 | -7.48 | $14.39 | 173400 |
| 2023-01-30 | -16.46 | $14.23 | 172526 |
| 2023-01-27 | -13.41 | $14.28 | 269531 |
| 2023-01-26 | -2.60 | $14.36 | 163823 |
| 2023-01-25 | -6.47 | $14.16 | 195200 |
| 2023-01-24 | -2.16 | $14.22 | 216736 |
| 2023-01-23 | -8.89 | $14.09 | 257900 |
| 2023-01-20 | -24.24 | $13.86 | 221800 |
| 2023-01-19 | -37.12 | $13.69 | 177206 |
| 2023-01-18 | -28.03 | $13.81 | 192300 |
| 2023-01-17 | -13.74 | $13.99 | 301300 |
| 2023-01-13 | -25.49 | $14.00 | 379215 |
| 2023-01-12 | -25.97 | $14.00 | 236101 |
| 2023-01-11 | -45.12 | $13.76 | 187500 |
| 2023-01-10 | -55.49 | $13.59 | 243300 |
| 2023-01-09 | -66.46 | $13.41 | 212613 |
| 2023-01-06 | -69.51 | $13.36 | 225749 |
| 2023-01-05 | -84.15 | $13.12 | 179100 |
| 2023-01-04 | -75.00 | $13.27 | 187831 |
| 2023-01-03 | -78.16 | $13.24 | 214200 |
| 2022-12-30 | -68.89 | $13.42 | 384433 |
| 2022-12-29 | -93.05 | $12.99 | 267700 |
| 2022-12-28 | -97.81 | $12.94 | 329400 |
| 2022-12-27 | -95.12 | $13.17 | 273632 |
| 2022-12-23 | -87.82 | $13.36 | 268600 |
| 2022-12-22 | -84.62 | $13.41 | 250504 |
| 2022-12-21 | -93.53 | $13.43 | 319546 |
| 2022-12-20 | -95.68 | $13.40 | 302741 |
| 2022-12-19 | -88.49 | $13.50 | 383700 |
| 2022-12-16 | -87.05 | $13.52 | 247700 |
| 2022-12-15 | -78.74 | $13.73 | 264846 |
| 2022-12-14 | -73.20 | $14.02 | 239200 |
| 2022-12-13 | -65.98 | $14.09 | 280500 |
| 2022-12-12 | -73.20 | $14.02 | 178800 |
| 2022-12-09 | -93.75 | $13.83 | 117600 |
| 2022-12-08 | -57.41 | $14.11 | 196140 |
| 2022-12-07 | -48.98 | $14.01 | 244832 |
| 2022-12-06 | -48.98 | $14.01 | 257900 |
| 2022-12-05 | -31.88 | $14.22 | 182207 |
| 2022-12-02 | -6.79 | $14.62 | 155147 |
| 2022-12-01 | -9.04 | $14.58 | 184315 |
| 2022-11-30 | -19.39 | $14.40 | 345000 |
| 2022-11-29 | -43.64 | $14.00 | 142223 |
| 2022-11-28 | -39.39 | $14.07 | 200200 |
| 2022-11-25 | -27.88 | $14.26 | 78400 |
| 2022-11-23 | -25.45 | $14.30 | 247036 |
| 2022-11-22 | -25.45 | $14.30 | 286038 |
| 2022-11-21 | -41.82 | $14.03 | 176700 |
| 2022-11-18 | -35.14 | $14.07 | 362100 |
| 2022-11-17 | -19.77 | $14.02 | 224100 |
| 2022-11-16 | -20.99 | $13.99 | 168444 |
| 2022-11-15 | -3.23 | $14.28 | 193200 |
| 2022-11-14 | -22.04 | $13.93 | 169533 |
| 2022-11-11 | -7.29 | $14.20 | 283827 |
| 2022-11-10 | -17.54 | $13.80 | 182400 |
| 2022-11-09 | -36.99 | $13.36 | 163300 |
| 2022-11-08 | -25.57 | $13.61 | 149939 |
| 2022-11-07 | -28.31 | $13.55 | 213849 |
| 2022-11-04 | -42.47 | $13.24 | 231609 |
| 2022-11-03 | -48.86 | $13.10 | 240018 |
| 2022-11-02 | -39.27 | $13.31 | 169600 |
| 2022-11-01 | -21.46 | $13.70 | 223300 |
| 2022-10-31 | -3.78 | $13.76 | 277749 |
| 2022-10-28 | -2.82 | $13.70 | 313419 |
| 2022-10-27 | -21.69 | $13.28 | 227800 |
| 2022-10-26 | -7.59 | $13.44 | 224600 |
| 2022-10-25 | 0.00 | $13.49 | 187525 |
| 2022-10-24 | -17.81 | $13.18 | 182600 |
| 2022-10-21 | -31.51 | $12.98 | 203600 |
| 2022-10-20 | -47.26 | $12.75 | 412746 |
| 2022-10-19 | -61.73 | $12.60 | 261125 |
| 2022-10-18 | -66.67 | $12.67 | 174226 |
| 2022-10-17 | -77.97 | $12.48 | 177700 |
| 2022-10-14 | -90.31 | $12.20 | 215734 |
| 2022-10-13 | -76.21 | $12.52 | 244036 |
| 2022-10-12 | -92.49 | $12.35 | 171000 |
| 2022-10-11 | -89.78 | $12.42 | 230800 |
| 2022-10-10 | -84.56 | $12.59 | 170200 |
| 2022-10-07 | -79.21 | $12.77 | 283743 |
| 2022-10-06 | -65.23 | $13.16 | 168100 |
| 2022-10-05 | -63.80 | $13.20 | 218300 |
| 2022-10-04 | -59.50 | $13.32 | 338948 |
| 2022-10-03 | -79.93 | $12.75 | 257603 |
| 2022-09-30 | -88.89 | $12.50 | 340011 |
| 2022-09-29 | -84.23 | $12.63 | 619948 |
| 2022-09-28 | -87.41 | $12.62 | 352515 |
| 2022-09-27 | -96.27 | $12.40 | 285300 |
| 2022-09-26 | -95.47 | $12.45 | 418319 |
| 2022-09-23 | -95.55 | $12.68 | 818714 |
| 2022-09-22 | -96.80 | $13.35 | 265146 |
| 2022-09-21 | -100.00 | $13.60 | 226403 |
| 2022-09-20 | -90.80 | $13.89 | 349045 |
| 2022-09-19 | -81.18 | $14.08 | 187900 |
| 2022-09-16 | -91.03 | $13.93 | 190131 |
| 2022-09-15 | -94.30 | $14.14 | 211200 |
| 2022-09-14 | -93.44 | $14.25 | 128300 |
| 2022-09-13 | -96.11 | $14.27 | 240649 |
| 2022-09-12 | -65.29 | $14.89 | 165600 |
| 2022-09-09 | -75.88 | $14.71 | 159000 |
| 2022-09-08 | -87.06 | $14.52 | 191100 |
| 2022-09-07 | -90.00 | $14.47 | 342311 |
| 2022-09-06 | -90.53 | $14.47 | 155521 |
| 2022-09-02 | -85.80 | $14.55 | 138900 |
| 2022-09-01 | -80.47 | $14.64 | 197544 |
| 2022-08-31 | -89.38 | $14.57 | 170600 |
| 2022-08-30 | -80.63 | $14.71 | 229000 |
| 2022-08-29 | -100.00 | $14.71 | 168300 |
| 2022-08-26 | -95.58 | $14.92 | 183311 |
| 2022-08-25 | -75.56 | $15.32 | 266441 |
| 2022-08-24 | -52.59 | $15.29 | 145500 |
| 2022-08-23 | -49.40 | $15.18 | 133800 |
| 2022-08-22 | -39.89 | $15.27 | 168861 |
| 2022-08-19 | -18.03 | $15.67 | 370900 |
| 2022-08-18 | -3.28 | $15.94 | 222200 |
| 2022-08-17 | -13.66 | $15.75 | 153500 |
| 2022-08-16 | -8.47 | $15.84 | 180300 |
| 2022-08-15 | -2.75 | $15.90 | 227223 |
| 2022-08-12 | -15.49 | $15.53 | 335646 |
| 2022-08-11 | -12.76 | $15.57 | 256930 |
| 2022-08-10 | -6.81 | $15.67 | 265000 |
| 2022-08-09 | -19.71 | $15.31 | 222700 |
| 2022-08-08 | -8.60 | $15.62 | 223800 |
| 2022-08-05 | -8.70 | $15.59 | 238343 |
| 2022-08-04 | -7.61 | $15.62 | 177200 |
| 2022-08-03 | -1.16 | $15.62 | 211605 |
| 2022-08-02 | -9.69 | $15.40 | 192620 |
| 2022-08-01 | -9.52 | $15.35 | 310000 |
| 2022-07-29 | -1.29 | $15.34 | 200608 |
| 2022-07-28 | -4.25 | $15.05 | 186200 |
| 2022-07-27 | -3.47 | $14.69 | 301200 |
| 2022-07-26 | -29.52 | $14.19 | 212200 |
| 2022-07-25 | -12.65 | $14.47 | 213229 |
| 2022-07-22 | -12.65 | $14.47 | 250504 |
| 2022-07-21 | -1.96 | $14.52 | 209600 |
| 2022-07-20 | -8.19 | $14.40 | 1.1M |
| 2022-07-19 | -5.84 | $14.15 | 400044 |
| 2022-07-18 | -25.00 | $13.72 | 183500 |
| 2022-07-15 | -21.88 | $13.76 | 258837 |
| 2022-07-14 | -43.13 | $13.42 | 269426 |
| 2022-07-13 | -35.63 | $13.54 | 215526 |
| 2022-07-12 | -38.75 | $13.49 | 180100 |
| 2022-07-11 | -30.48 | $13.81 | 303900 |
| 2022-07-08 | -43.15 | $13.92 | 228800 |
| 2022-07-07 | -42.97 | $14.01 | 428500 |
| 2022-07-06 | -59.32 | $13.58 | 166615 |
| 2022-07-05 | -60.84 | $13.54 | 223700 |
| 2022-07-01 | -64.26 | $13.45 | 254647 |
| 2022-06-30 | -77.19 | $13.11 | 251800 |
| 2022-06-29 | -71.10 | $13.27 | 268000 |
| 2022-06-28 | -65.02 | $13.43 | 205400 |
| 2022-06-27 | -56.65 | $13.65 | 196628 |
| 2022-06-24 | -57.41 | $13.63 | 286135 |
| 2022-06-23 | -71.48 | $13.26 | 197425 |
| 2022-06-22 | -76.43 | $13.13 | 302243 |
| 2022-06-21 | -76.81 | $13.12 | 378700 |
| 2022-06-17 | -92.02 | $12.72 | 593800 |
| 2022-06-16 | -96.58 | $12.60 | 479700 |
| 2022-06-15 | -84.07 | $13.24 | 353900 |
| 2022-06-14 | -92.48 | $13.05 | 474741 |
| 2022-06-13 | -87.50 | $13.39 | 376220 |
| 2022-06-10 | -59.30 | $14.12 | 194000 |
| 2022-06-09 | -25.00 | $14.67 | 171931 |
| 2022-06-08 | -9.57 | $14.96 | 205413 |
| 2022-06-07 | -3.83 | $15.02 | 223382 |
| 2022-06-06 | -17.49 | $14.77 | 129602 |
| 2022-06-03 | -35.40 | $14.72 | 153300 |
| 2022-06-02 | -35.93 | $14.99 | 231937 |
| 2022-06-01 | -44.32 | $14.78 | 204600 |
| 2022-05-31 | -40.66 | $14.88 | 237300 |
| 2022-05-27 | -37.36 | $14.97 | 227828 |
| 2022-05-26 | -57.51 | $14.42 | 260338 |
| 2022-05-25 | -74.41 | $14.02 | 372434 |
| 2022-05-24 | -79.12 | $13.88 | 225533 |
| 2022-05-23 | -75.08 | $14.00 | 304314 |
| 2022-05-20 | -82.49 | $13.78 | 489600 |
| 2022-05-19 | -85.42 | $13.75 | 331601 |
| 2022-05-18 | -83.02 | $13.89 | 391204 |
| 2022-05-17 | -70.24 | $14.37 | 245700 |
| 2022-05-16 | -80.43 | $13.99 | 299545 |
| 2022-05-13 | -78.82 | $14.05 | 373500 |
| 2022-05-12 | -90.62 | $13.61 | 546900 |
| 2022-05-11 | -99.68 | $13.88 | 328071 |
| 2022-05-10 | -96.21 | $14.20 | 669341 |
| 2022-05-09 | -96.39 | $14.36 | 537700 |
| 2022-05-06 | -89.25 | $15.15 | 303920 |
| 2022-05-05 | -81.04 | $15.35 | 308023 |
| 2022-05-04 | -58.52 | $15.90 | 270818 |
| 2022-05-03 | -81.69 | $15.45 | 204809 |
| 2022-05-02 | -86.33 | $15.33 | 360518 |
| 2022-04-29 | -96.39 | $15.33 | 309602 |
| 2022-04-28 | -79.49 | $15.89 | 224210 |
| 2022-04-27 | -96.58 | $15.49 | 278449 |
| 2022-04-26 | -97.32 | $15.57 | 332552 |
| 2022-04-25 | -79.43 | $16.09 | 250546 |
| 2022-04-22 | -93.55 | $16.01 | 375434 |
| 2022-04-21 | -83.11 | $16.52 | 233900 |
| 2022-04-20 | -64.86 | $16.79 | 310747 |
| 2022-04-19 | -66.89 | $16.76 | 228934 |
| 2022-04-18 | -90.54 | $16.41 | 206743 |
| 2022-04-14 | -94.37 | $16.41 | 126300 |
| 2022-04-13 | -73.20 | $16.63 | 170501 |
| 2022-04-12 | -68.59 | $16.44 | 149300 |
| 2022-04-11 | -43.09 | $16.69 | 208200 |
| 2022-04-08 | -36.03 | $16.86 | 137500 |
| 2022-04-07 | -33.20 | $16.93 | 236836 |
| 2022-04-06 | -36.44 | $16.85 | 220864 |
| 2022-04-05 | -23.48 | $17.17 | 194300 |
| 2022-04-04 | -5.26 | $17.62 | 248010 |
| 2022-04-01 | -8.91 | $17.53 | 178846 |
| 2022-03-31 | -8.91 | $17.53 | 183719 |
| 2022-03-30 | -6.07 | $17.60 | 177443 |
| 2022-03-29 | -2.02 | $17.70 | 181901 |
| 2022-03-28 | -0.95 | $17.36 | 123522 |
| 2022-03-25 | -7.14 | $17.23 | 219420 |
| 2022-03-24 | -4.29 | $17.29 | 198700 |
| 2022-03-23 | -9.70 | $17.15 | 251442 |
| 2022-03-22 | -4.64 | $17.27 | 398304 |
| 2022-03-21 | -7.27 | $17.05 | 303706 |
| 2022-03-18 | -10.62 | $17.03 | 358300 |
| 2022-03-17 | -21.65 | $16.82 | 243914 |
| 2022-03-16 | -45.08 | $16.35 | 232800 |
| 2022-03-15 | -70.08 | $15.74 | 246933 |
| 2022-03-14 | -82.38 | $15.44 | 240600 |
| 2022-03-11 | -74.35 | $15.80 | 191548 |
| 2022-03-10 | -66.67 | $16.14 | 240700 |
| 2022-03-09 | -65.80 | $16.19 | 188800 |
| 2022-03-08 | -77.97 | $15.77 | 301700 |
| 2022-03-07 | -76.52 | $15.82 | 374403 |
| 2022-03-04 | -51.59 | $16.68 | 151500 |
| 2022-03-03 | -44.93 | $16.91 | 204438 |
| 2022-03-02 | -41.16 | $17.04 | 202400 |
| 2022-03-01 | -53.91 | $16.60 | 256819 |
| 2022-02-28 | -48.12 | $16.80 | 291000 |
| 2022-02-25 | -48.12 | $16.80 | 223025 |
| 2022-02-24 | -62.90 | $16.29 | 364321 |
| 2022-02-23 | -98.77 | $16.05 | 336600 |
| 2022-02-22 | -93.52 | $16.44 | 453124 |
| 2022-02-18 | -60.14 | $16.80 | 345000 |
| 2022-02-17 | -51.45 | $17.04 | 225000 |
| 2022-02-16 | -40.94 | $17.33 | 305116 |
| 2022-02-15 | -48.55 | $17.12 | 239206 |
| 2022-02-14 | -62.46 | $16.80 | 450000 |
| 2022-02-11 | -44.84 | $17.41 | 191800 |
| 2022-02-10 | -31.94 | $17.98 | 258915 |
| 2022-02-09 | -21.49 | $18.33 | 215936 |
| 2022-02-08 | -36.72 | $17.82 | 221712 |
| 2022-02-07 | -43.28 | $17.60 | 204700 |
| 2022-02-04 | -39.40 | $17.73 | 175848 |
| 2022-02-03 | -46.57 | $17.49 | 238931 |
| 2022-02-02 | -38.46 | $17.94 | 169600 |
| 2022-02-01 | -42.63 | $17.88 | 225706 |
| 2022-01-31 | -54.65 | $17.60 | 207001 |
| 2022-01-28 | -66.11 | $17.12 | 252800 |
| 2022-01-27 | -77.09 | $16.66 | 295501 |
| 2022-01-26 | -73.99 | $16.79 | 286423 |
| 2022-01-25 | -76.61 | $16.68 | 336500 |
| 2022-01-24 | -75.18 | $16.74 | 1.1M |
| 2022-01-21 | -95.89 | $17.09 | 444122 |
| 2022-01-20 | -98.58 | $17.81 | 208142 |
| 2022-01-19 | -96.30 | $18.07 | 247151 |
| 2022-01-18 | -87.30 | $18.24 | 303000 |
| 2022-01-14 | -65.08 | $18.66 | 288900 |
| 2022-01-13 | -64.02 | $18.68 | 210300 |
| 2022-01-12 | -51.85 | $18.91 | 173923 |
| 2022-01-11 | -57.14 | $18.81 | 176800 |
| 2022-01-10 | -70.90 | $18.55 | 462700 |
| 2022-01-07 | -71.34 | $18.72 | 172334 |
| 2022-01-06 | -67.07 | $18.79 | 243308 |
| 2022-01-05 | -65.24 | $18.82 | 284200 |
| 2022-01-04 | -39.63 | $19.24 | 317200 |
| 2022-01-03 | -39.63 | $19.24 | 278644 |
| 2021-12-31 | -25.18 | $19.29 | 105334 |
| 2021-12-30 | -17.27 | $19.40 | 122641 |
| 2021-12-29 | -12.23 | $19.47 | 149100 |
| 2021-12-28 | -14.60 | $19.42 | 152147 |
| 2021-12-27 | -5.83 | $19.38 | 124500 |
| 2021-12-23 | -9.48 | $19.30 | 128247 |
| 2021-12-22 | -6.36 | $19.28 | 258800 |
| 2021-12-21 | -35.96 | $18.98 | 152100 |
| 2021-12-20 | -83.74 | $18.45 | 330627 |
| 2021-12-17 | -63.41 | $18.70 | 152720 |
| 2021-12-16 | -52.85 | $18.83 | 150510 |
| 2021-12-15 | -48.78 | $18.88 | 281400 |
| 2021-12-14 | -62.60 | $18.71 | 168124 |
| 2021-12-13 | -40.65 | $18.98 | 169643 |
| 2021-12-10 | -31.71 | $19.09 | 202300 |
| 2021-12-09 | -28.46 | $19.13 | 149900 |
| 2021-12-08 | -19.51 | $19.24 | 178004 |
| 2021-12-07 | -44.53 | $19.01 | 213600 |
| 2021-12-06 | -71.43 | $18.65 | 140000 |
| 2021-12-03 | -83.57 | $18.48 | 195025 |
| 2021-12-02 | -93.28 | $18.54 | 255106 |
| 2021-12-01 | -100.00 | $18.57 | 179400 |
| 2021-11-30 | -82.00 | $18.83 | 207700 |
| 2021-11-29 | -61.86 | $19.05 | 134544 |
| 2021-11-26 | -80.41 | $18.87 | 174704 |
| 2021-11-24 | -44.71 | $19.27 | 140300 |
| 2021-11-23 | -43.48 | $19.25 | 252500 |
| 2021-11-22 | -45.65 | $19.23 | 161913 |
| 2021-11-19 | -28.71 | $19.36 | 321400 |
| 2021-11-18 | -34.26 | $19.28 | 148800 |
| 2021-11-17 | -39.47 | $19.20 | 239829 |
| 2021-11-16 | -25.77 | $19.23 | 297126 |
| 2021-11-15 | -25.77 | $19.23 | 153500 |
| 2021-11-12 | -24.54 | $19.25 | 169400 |
| 2021-11-11 | -26.38 | $19.22 | 145900 |
| 2021-11-10 | -26.67 | $19.21 | 201469 |
| 2021-11-09 | -5.29 | $19.55 | 145426 |
| 2021-11-08 | -5.29 | $19.55 | 175600 |
| 2021-11-05 | -12.30 | $19.40 | 160400 |
| 2021-11-04 | -9.09 | $19.26 | 147800 |
| 2021-11-03 | -12.73 | $19.20 | 248514 |
| 2021-11-02 | -5.26 | $19.14 | 157118 |
| 2021-11-01 | -5.13 | $19.00 | 203700 |
| 2021-10-29 | -0.62 | $18.98 | 154847 |
| 2021-10-28 | -1.95 | $18.89 | 179648 |
| 2021-10-27 | -11.69 | $18.74 | 147600 |
| 2021-10-26 | -5.33 | $18.80 | 182218 |
| 2021-10-25 | -3.62 | $18.71 | 154300 |
| 2021-10-22 | -4.51 | $18.65 | 110700 |
| 2021-10-21 | -6.77 | $18.62 | 147545 |
| 2021-10-20 | -3.79 | $18.65 | 326800 |
| 2021-10-19 | 0.00 | $18.51 | 218318 |
| 2021-10-18 | -3.81 | $18.39 | 166600 |
| 2021-10-15 | -26.45 | $18.27 | 110746 |
| 2021-10-14 | -40.50 | $18.10 | 203600 |
| 2021-10-13 | -60.33 | $17.86 | 191200 |
| 2021-10-12 | -57.85 | $17.89 | 148100 |
| 2021-10-11 | -57.02 | $17.90 | 134842 |
| 2021-10-08 | -53.03 | $18.00 | 146700 |
| 2021-10-07 | -54.00 | $18.07 | 171000 |
| 2021-10-06 | -60.67 | $17.97 | 282500 |
| 2021-10-05 | -77.12 | $17.73 | 240700 |
| 2021-10-04 | -91.98 | $17.51 | 301700 |
| 2021-10-01 | -85.21 | $17.79 | 200241 |
| 2021-09-30 | -97.71 | $17.72 | 149942 |
| 2021-09-29 | -89.76 | $17.86 | 151432 |
| 2021-09-28 | -90.55 | $17.85 | 265538 |
| 2021-09-27 | -61.42 | $18.22 | 120633 |
| 2021-09-24 | -55.12 | $18.30 | 153400 |
| 2021-09-23 | -54.33 | $18.31 | 195832 |
| 2021-09-22 | -66.93 | $18.15 | 229832 |
| 2021-09-21 | -74.02 | $18.06 | 169253 |
| 2021-09-20 | -79.53 | $17.99 | 480200 |
| 2021-09-17 | -87.67 | $18.36 | 206000 |
| 2021-09-16 | -60.49 | $18.51 | 137921 |
| 2021-09-15 | -62.96 | $18.49 | 189000 |
| 2021-09-14 | -72.84 | $18.41 | 272030 |
| 2021-09-13 | -58.02 | $18.53 | 161226 |
| 2021-09-10 | -43.21 | $18.65 | 162009 |
| 2021-09-09 | -28.40 | $18.77 | 192500 |
| 2021-09-08 | -24.69 | $18.80 | 183110 |
| 2021-09-07 | -18.52 | $18.85 | 210300 |
| 2021-09-03 | -7.79 | $18.90 | 137200 |
| 2021-09-02 | -11.69 | $18.87 | 180300 |
| 2021-09-01 | -11.11 | $18.83 | 185100 |
| 2021-08-31 | -8.33 | $18.85 | 158900 |
| 2021-08-30 | -11.11 | $18.83 | 265100 |
| 2021-08-27 | -15.28 | $18.80 | 145300 |
| 2021-08-26 | -31.94 | $18.68 | 143500 |
| 2021-08-25 | 0.00 | $18.91 | 218000 |
| 2021-08-24 | -17.81 | $18.76 | 208603 |
| 2021-08-23 | -17.86 | $18.74 | 181350 |
| 2021-08-20 | -45.24 | $18.51 | 338200 |
| 2021-08-19 | -76.19 | $18.25 | 171000 |
| 2021-08-18 | -63.10 | $18.36 | 158344 |
| 2021-08-17 | -50.00 | $18.47 | 198641 |
| 2021-08-16 | -25.89 | $18.60 | 214500 |
| 2021-08-13 | -13.97 | $18.70 | 140000 |
| 2021-08-12 | -13.97 | $18.70 | 279800 |
| 2021-08-11 | -9.56 | $18.76 | 237822 |
| 2021-08-10 | -17.65 | $18.65 | 216700 |
| 2021-08-09 | -6.67 | $18.65 | 218700 |
| 2021-08-06 | -7.48 | $18.52 | 162600 |
| 2021-08-05 | -2.11 | $18.46 | 115200 |
| 2021-08-04 | -9.57 | $18.38 | 160629 |
| 2021-08-03 | -8.51 | $18.39 | 173525 |
| 2021-08-02 | -7.61 | $18.38 | 119705 |
| 2021-07-30 | -11.96 | $18.34 | 111122 |
| 2021-07-29 | -4.35 | $18.41 | 133700 |
| 2021-07-28 | -17.39 | $18.29 | 97500 |
| 2021-07-27 | -23.91 | $18.23 | 142300 |
| 2021-07-26 | -20.65 | $18.26 | 137010 |
| 2021-07-23 | -19.57 | $18.27 | 176113 |
| 2021-07-22 | -32.61 | $18.15 | 211302 |
| 2021-07-21 | -27.17 | $18.20 | 175331 |
| 2021-07-20 | -43.48 | $18.05 | 375438 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
10.31
2026-07-17
Close Price
$20.20
Vol: 197735Average Directional Index - Detailed Analysis
Minimum
7.87
Average
21.44
Maximum
61.98
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.31 | $20.20 | 197735 |
| 2026-07-16 | 10.63 | $20.47 | 186056 |
| 2026-07-15 | 10.87 | $20.67 | 200114 |
| 2026-07-14 | 11.11 | $20.46 | 151600 |
| 2026-07-13 | 11.60 | $20.55 | 136900 |
| 2026-07-10 | 11.94 | $20.80 | 144800 |
| 2026-07-09 | 12.25 | $20.59 | 228052 |
| 2026-07-08 | 12.87 | $20.39 | 135293 |
| 2026-07-07 | 13.15 | $20.53 | 181300 |
| 2026-07-06 | 13.81 | $20.70 | 145500 |
| 2026-07-02 | 14.29 | $20.52 | 173737 |
| 2026-07-01 | 14.79 | $20.63 | 178507 |
| 2026-06-30 | 15.45 | $20.56 | 160700 |
| 2026-06-29 | 16.16 | $20.29 | 161836 |
| 2026-06-26 | 16.46 | $20.04 | 189619 |
| 2026-06-25 | 16.55 | $20.22 | 158800 |
| 2026-06-24 | 16.76 | $20.16 | 228000 |
| 2026-06-23 | 16.99 | $20.28 | 283747 |
| 2026-06-22 | 17.12 | $20.41 | 340600 |
| 2026-06-18 | 17.87 | $20.52 | 283100 |
| 2026-06-17 | 18.34 | $20.09 | 169500 |
| 2026-06-16 | 18.71 | $20.45 | 226800 |
| 2026-06-15 | 19.64 | $20.43 | 237727 |
| 2026-06-12 | 20.22 | $20.10 | 181700 |
| 2026-06-11 | 20.26 | $19.97 | 361726 |
| 2026-06-10 | 19.90 | $19.52 | 266939 |
| 2026-06-09 | 19.60 | $19.80 | 214100 |
| 2026-06-08 | 19.29 | $19.89 | 244500 |
| 2026-06-05 | 19.64 | $19.97 | 245837 |
| 2026-06-04 | 20.07 | $20.65 | 164800 |
| 2026-06-03 | 20.90 | $20.51 | 214642 |
| 2026-06-02 | 21.60 | $20.71 | 164642 |
| 2026-06-01 | 21.93 | $20.67 | 243510 |
| 2026-05-29 | 22.38 | $20.67 | 194500 |
| 2026-05-28 | 22.18 | $20.57 | 206337 |
| 2026-05-27 | 22.07 | $20.52 | 193229 |
| 2026-05-26 | 22.16 | $20.42 | 269343 |
| 2026-05-22 | 22.25 | $20.33 | 213548 |
| 2026-05-21 | 22.61 | $20.20 | 392928 |
| 2026-05-20 | 23.26 | $20.09 | 211903 |
| 2026-05-19 | 24.15 | $19.74 | 214600 |
| 2026-05-18 | 25.27 | $19.95 | 253034 |
| 2026-05-15 | 26.29 | $20.16 | 190200 |
| 2026-05-14 | 26.41 | $20.47 | 197118 |
| 2026-05-13 | 25.95 | $20.45 | 189313 |
| 2026-05-12 | 25.56 | $20.31 | 183700 |
| 2026-05-11 | 25.19 | $20.34 | 188156 |
| 2026-05-08 | 24.52 | $20.30 | 181800 |
| 2026-05-07 | 23.90 | $20.07 | 212416 |
| 2026-05-06 | 23.34 | $20.15 | 191300 |
| 2026-05-05 | 22.87 | $19.81 | 273300 |
| 2026-05-04 | 22.84 | $19.59 | 229900 |
| 2026-05-01 | 22.81 | $19.68 | 215500 |
| 2026-04-30 | 22.78 | $19.57 | 126115 |
| 2026-04-29 | 23.07 | $19.34 | 186900 |
| 2026-04-28 | 23.60 | $19.38 | 212700 |
| 2026-04-27 | 23.87 | $19.52 | 159744 |
| 2026-04-24 | 24.12 | $19.43 | 142400 |
| 2026-04-23 | 24.40 | $19.26 | 195720 |
| 2026-04-22 | 24.72 | $19.33 | 345319 |
| 2026-04-21 | 24.77 | $19.16 | 395209 |
| 2026-04-20 | 24.81 | $19.37 | 306522 |
| 2026-04-17 | 25.00 | $19.32 | 255700 |
| 2026-04-16 | 25.19 | $19.06 | 210243 |
| 2026-04-15 | 25.72 | $19.06 | 246632 |
| 2026-04-14 | 26.38 | $18.85 | 262730 |
| 2026-04-13 | 27.31 | $18.69 | 271700 |
| 2026-04-10 | 28.46 | $18.48 | 235700 |
| 2026-04-09 | 29.92 | $18.43 | 402800 |
| 2026-04-08 | 31.40 | $18.09 | 272039 |
| 2026-04-07 | 32.80 | $17.58 | 261600 |
| 2026-04-06 | 33.16 | $17.56 | 280128 |
| 2026-04-02 | 33.56 | $17.43 | 262502 |
| 2026-04-01 | 33.91 | $17.39 | 409043 |
| 2026-03-31 | 34.35 | $17.12 | 447342 |
| 2026-03-30 | 34.11 | $16.50 | 373056 |
| 2026-03-27 | 33.25 | $16.68 | 398131 |
| 2026-03-26 | 32.53 | $17.18 | 285100 |
| 2026-03-25 | 32.19 | $17.59 | 269427 |
| 2026-03-24 | 32.19 | $17.54 | 259214 |
| 2026-03-23 | 30.95 | $17.55 | 432600 |
| 2026-03-20 | 29.76 | $17.37 | 557700 |
| 2026-03-19 | 28.48 | $17.68 | 459451 |
| 2026-03-18 | 27.37 | $17.79 | 339100 |
| 2026-03-17 | 26.46 | $18.02 | 274711 |
| 2026-03-16 | 25.69 | $17.93 | 367747 |
| 2026-03-13 | 24.88 | $17.76 | 328940 |
| 2026-03-12 | 23.76 | $17.97 | 277409 |
| 2026-03-11 | 22.85 | $18.39 | 235100 |
| 2026-03-10 | 22.10 | $18.20 | 310736 |
| 2026-03-09 | 21.31 | $18.19 | 388400 |
| 2026-03-06 | 19.80 | $18.34 | 324500 |
| 2026-03-05 | 18.66 | $18.64 | 303100 |
| 2026-03-04 | 17.77 | $18.82 | 253300 |
| 2026-03-03 | 17.17 | $18.74 | 275642 |
| 2026-03-02 | 16.29 | $18.97 | 262042 |
| 2026-02-27 | 16.11 | $19.01 | 169313 |
| 2026-02-26 | 15.91 | $19.14 | 129200 |
| 2026-02-25 | 15.99 | $19.23 | 198433 |
| 2026-02-24 | 16.36 | $19.03 | 234200 |
| 2026-02-23 | 16.03 | $18.85 | 405615 |
| 2026-02-20 | 15.68 | $19.07 | 278600 |
| 2026-02-19 | 15.31 | $18.89 | 195531 |
| 2026-02-18 | 14.84 | $18.96 | 231000 |
| 2026-02-17 | 14.34 | $18.85 | 295444 |
| 2026-02-13 | 13.48 | $18.81 | 211528 |
| 2026-02-12 | 12.67 | $18.97 | 281107 |
| 2026-02-11 | 12.30 | $19.31 | 166438 |
| 2026-02-10 | 12.50 | $19.30 | 220023 |
| 2026-02-09 | 12.72 | $19.31 | 205767 |
| 2026-02-06 | 12.72 | $19.16 | 207200 |
| 2026-02-05 | 12.08 | $18.76 | 247700 |
| 2026-02-04 | 11.23 | $19.12 | 299740 |
| 2026-02-03 | 10.74 | $19.28 | 333700 |
| 2026-02-02 | 10.55 | $19.36 | 226800 |
| 2026-01-30 | 10.60 | $19.31 | 173714 |
| 2026-01-29 | 10.65 | $19.38 | 325339 |
| 2026-01-28 | 10.70 | $19.44 | 320023 |
| 2026-01-27 | 11.18 | $19.41 | 273300 |
| 2026-01-26 | 11.49 | $19.37 | 180342 |
| 2026-01-23 | 11.82 | $19.35 | 294600 |
| 2026-01-22 | 12.04 | $19.33 | 234703 |
| 2026-01-21 | 12.28 | $19.25 | 268716 |
| 2026-01-20 | 12.27 | $19.01 | 307824 |
| 2026-01-16 | 12.08 | $19.46 | 168449 |
| 2026-01-15 | 12.68 | $19.46 | 244934 |
| 2026-01-14 | 13.29 | $19.43 | 418500 |
| 2026-01-13 | 13.92 | $19.72 | 233500 |
| 2026-01-12 | 13.61 | $19.73 | 238681 |
| 2026-01-09 | 13.45 | $19.69 | 456667 |
| 2026-01-08 | 13.33 | $19.49 | 219000 |
| 2026-01-07 | 13.47 | $19.47 | 226200 |
| 2026-01-06 | 13.57 | $19.46 | 270100 |
| 2026-01-05 | 13.91 | $19.22 | 325300 |
| 2026-01-02 | 14.61 | $19.16 | 306000 |
| 2025-12-31 | 15.35 | $19.20 | 178747 |
| 2025-12-30 | 15.77 | $19.41 | 144922 |
| 2025-12-29 | 15.91 | $19.50 | 196600 |
| 2025-12-26 | 15.69 | $19.68 | 156421 |
| 2025-12-24 | 15.00 | $19.60 | 161400 |
| 2025-12-23 | 14.41 | $19.49 | 184520 |
| 2025-12-22 | 14.01 | $19.39 | 285547 |
| 2025-12-19 | 13.71 | $19.22 | 427900 |
| 2025-12-18 | 13.78 | $18.91 | 271653 |
| 2025-12-17 | 14.31 | $18.70 | 270629 |
| 2025-12-16 | 15.05 | $18.89 | 209132 |
| 2025-12-15 | 15.65 | $18.88 | 224814 |
| 2025-12-12 | 16.14 | $19.03 | 262107 |
| 2025-12-11 | 16.38 | $19.29 | 194300 |
| 2025-12-10 | 16.17 | $19.33 | 235600 |
| 2025-12-09 | 15.76 | $19.30 | 274600 |
| 2025-12-08 | 15.24 | $19.30 | 213300 |
| 2025-12-05 | 14.70 | $19.35 | 280247 |
| 2025-12-04 | 14.20 | $19.22 | 303229 |
| 2025-12-03 | 13.94 | $19.12 | 345228 |
| 2025-12-02 | 13.78 | $18.97 | 195400 |
| 2025-12-01 | 13.86 | $18.93 | 209200 |
| 2025-11-28 | 14.02 | $19.00 | 92100 |
| 2025-11-26 | 14.12 | $18.73 | 243100 |
| 2025-11-25 | 14.48 | $18.61 | 199900 |
| 2025-11-24 | 15.13 | $18.38 | 489700 |
| 2025-11-21 | 15.47 | $18.05 | 412941 |
| 2025-11-20 | 15.83 | $17.91 | 463008 |
| 2025-11-19 | 15.91 | $18.23 | 329239 |
| 2025-11-18 | 15.09 | $18.26 | 335916 |
| 2025-11-17 | 14.24 | $18.30 | 300719 |
| 2025-11-14 | 13.61 | $18.57 | 286800 |
| 2025-11-13 | 13.24 | $18.79 | 273800 |
| 2025-11-12 | 13.45 | $19.21 | 184114 |
| 2025-11-11 | 13.71 | $19.22 | 146700 |
| 2025-11-10 | 14.17 | $19.06 | 178641 |
| 2025-11-07 | 14.82 | $18.75 | 186504 |
| 2025-11-06 | 14.67 | $18.81 | 180903 |
| 2025-11-05 | 14.99 | $19.04 | 293136 |
| 2025-11-04 | 15.48 | $19.04 | 240106 |
| 2025-11-03 | 16.27 | $19.27 | 149200 |
| 2025-10-31 | 16.49 | $19.30 | 179145 |
| 2025-10-30 | 16.68 | $19.15 | 193200 |
| 2025-10-29 | 16.89 | $19.29 | 341528 |
| 2025-10-28 | 16.92 | $19.34 | 195200 |
| 2025-10-27 | 17.16 | $19.27 | 231701 |
| 2025-10-24 | 17.60 | $19.07 | 199500 |
| 2025-10-23 | 18.38 | $18.92 | 232515 |
| 2025-10-22 | 18.97 | $18.87 | 222343 |
| 2025-10-21 | 19.59 | $19.05 | 294909 |
| 2025-10-20 | 20.30 | $19.10 | 211100 |
| 2025-10-17 | 21.04 | $18.91 | 268530 |
| 2025-10-16 | 21.96 | $18.96 | 304700 |
| 2025-10-15 | 23.00 | $19.10 | 278100 |
| 2025-10-14 | 24.02 | $19.06 | 220000 |
| 2025-10-13 | 24.96 | $19.04 | 231700 |
| 2025-10-10 | 26.15 | $18.85 | 308302 |
| 2025-10-09 | 27.40 | $19.38 | 197800 |
| 2025-10-08 | 27.35 | $19.43 | 165441 |
| 2025-10-07 | 27.32 | $19.31 | 188339 |
| 2025-10-06 | 27.28 | $19.34 | 192900 |
| 2025-10-03 | 27.45 | $19.28 | 266445 |
| 2025-10-02 | 27.63 | $19.38 | 152440 |
| 2025-10-01 | 27.52 | $19.35 | 299200 |
| 2025-09-30 | 27.45 | $19.29 | 199883 |
| 2025-09-29 | 27.53 | $19.21 | 193645 |
| 2025-09-26 | 27.44 | $19.15 | 172200 |
| 2025-09-25 | 27.65 | $19.15 | 250000 |
| 2025-09-24 | 28.25 | $19.27 | 187900 |
| 2025-09-23 | 28.00 | $19.44 | 257531 |
| 2025-09-22 | 27.11 | $19.56 | 393201 |
| 2025-09-19 | 26.19 | $19.42 | 225100 |
| 2025-09-18 | 25.46 | $19.21 | 196500 |
| 2025-09-17 | 24.95 | $19.11 | 164300 |
| 2025-09-16 | 24.63 | $19.11 | 168304 |
| 2025-09-15 | 23.75 | $19.11 | 218649 |
| 2025-09-12 | 22.85 | $19.15 | 214118 |
| 2025-09-11 | 21.97 | $19.06 | 176900 |
| 2025-09-10 | 21.16 | $18.89 | 159404 |
| 2025-09-09 | 20.60 | $18.79 | 205800 |
| 2025-09-08 | 20.23 | $18.76 | 170223 |
| 2025-09-05 | 20.03 | $18.61 | 187400 |
| 2025-09-04 | 19.82 | $18.72 | 144500 |
| 2025-09-03 | 19.79 | $18.55 | 182800 |
| 2025-09-02 | 20.08 | $18.45 | 165227 |
| 2025-08-29 | 20.64 | $18.62 | 132336 |
| 2025-08-28 | 20.17 | $18.66 | 196648 |
| 2025-08-27 | 19.75 | $18.59 | 224500 |
| 2025-08-26 | 19.45 | $18.51 | 132100 |
| 2025-08-25 | 19.34 | $18.45 | 171505 |
| 2025-08-22 | 19.38 | $18.38 | 138830 |
| 2025-08-21 | 19.48 | $18.20 | 139535 |
| 2025-08-20 | 20.01 | $18.25 | 345800 |
| 2025-08-19 | 20.41 | $18.39 | 325133 |
| 2025-08-18 | 20.22 | $18.52 | 274834 |
| 2025-08-15 | 20.22 | $18.41 | 182700 |
| 2025-08-14 | 20.31 | $18.49 | 184400 |
| 2025-08-13 | 20.40 | $18.59 | 230101 |
| 2025-08-12 | 20.04 | $18.49 | 178039 |
| 2025-08-11 | 19.99 | $18.34 | 140800 |
| 2025-08-08 | 20.19 | $18.31 | 155246 |
| 2025-08-07 | 20.59 | $18.25 | 270520 |
| 2025-08-06 | 21.01 | $18.23 | 144600 |
| 2025-08-05 | 22.06 | $18.11 | 154900 |
| 2025-08-04 | 23.16 | $18.18 | 179300 |
| 2025-08-01 | 24.12 | $18.02 | 281800 |
| 2025-07-31 | 25.12 | $18.34 | 207215 |
| 2025-07-30 | 25.43 | $18.35 | 313644 |
| 2025-07-29 | 25.79 | $18.35 | 314840 |
| 2025-07-28 | 25.96 | $18.55 | 211900 |
| 2025-07-25 | 25.52 | $18.55 | 129350 |
| 2025-07-24 | 25.09 | $18.47 | 119200 |
| 2025-07-23 | 24.83 | $18.40 | 209100 |
| 2025-07-22 | 24.73 | $18.36 | 189206 |
| 2025-07-21 | 24.45 | $18.39 | 351643 |
| 2025-07-18 | 24.03 | $18.34 | 192131 |
| 2025-07-17 | 24.07 | $18.27 | 158239 |
| 2025-07-16 | 24.26 | $18.20 | 116633 |
| 2025-07-15 | 24.53 | $18.19 | 134649 |
| 2025-07-14 | 24.35 | $18.19 | 142017 |
| 2025-07-11 | 24.26 | $18.28 | 181413 |
| 2025-07-10 | 23.65 | $18.34 | 176602 |
| 2025-07-09 | 23.01 | $18.29 | 240700 |
| 2025-07-08 | 22.39 | $18.22 | 170000 |
| 2025-07-07 | 21.70 | $18.25 | 201800 |
| 2025-07-03 | 20.90 | $18.44 | 127100 |
| 2025-07-02 | 19.86 | $18.23 | 170279 |
| 2025-07-01 | 18.88 | $18.31 | 164438 |
| 2025-06-30 | 17.88 | $18.24 | 146800 |
| 2025-06-27 | 17.01 | $18.15 | 165425 |
| 2025-06-26 | 16.29 | $17.98 | 165322 |
| 2025-06-25 | 15.76 | $17.87 | 158039 |
| 2025-06-24 | 15.32 | $17.79 | 218641 |
| 2025-06-23 | 15.06 | $17.58 | 234100 |
| 2025-06-20 | 15.34 | $17.33 | 288125 |
| 2025-06-18 | 15.65 | $17.43 | 173600 |
| 2025-06-17 | 16.21 | $17.39 | 174600 |
| 2025-06-16 | 16.78 | $17.54 | 99906 |
| 2025-06-13 | 17.13 | $17.38 | 144700 |
| 2025-06-12 | 17.51 | $17.59 | 151400 |
| 2025-06-11 | 17.58 | $17.62 | 138300 |
| 2025-06-10 | 17.48 | $17.67 | 174702 |
| 2025-06-09 | 17.25 | $17.57 | 136400 |
| 2025-06-06 | 17.02 | $17.54 | 205900 |
| 2025-06-05 | 16.78 | $17.46 | 186700 |
| 2025-06-04 | 16.62 | $17.46 | 173441 |
| 2025-06-03 | 16.59 | $17.41 | 142004 |
| 2025-06-02 | 16.66 | $17.32 | 125047 |
| 2025-05-30 | 16.97 | $17.28 | 103323 |
| 2025-05-29 | 17.39 | $17.24 | 165400 |
| 2025-05-28 | 17.72 | $17.15 | 118800 |
| 2025-05-27 | 18.06 | $17.24 | 182634 |
| 2025-05-23 | 18.59 | $16.90 | 149014 |
| 2025-05-22 | 19.57 | $16.98 | 160535 |
| 2025-05-21 | 20.35 | $17.05 | 299300 |
| 2025-05-20 | 21.00 | $17.33 | 399200 |
| 2025-05-19 | 21.46 | $17.32 | 250700 |
| 2025-05-16 | 22.03 | $17.22 | 167740 |
| 2025-05-15 | 22.54 | $17.20 | 114100 |
| 2025-05-14 | 23.11 | $17.18 | 125600 |
| 2025-05-13 | 23.74 | $17.16 | 176800 |
| 2025-05-12 | 24.48 | $16.98 | 173593 |
| 2025-05-09 | 25.48 | $16.48 | 143300 |
| 2025-05-08 | 26.77 | $16.46 | 279500 |
| 2025-05-07 | 27.86 | $16.29 | 167411 |
| 2025-05-06 | 28.78 | $16.27 | 213045 |
| 2025-05-05 | 29.75 | $16.48 | 147600 |
| 2025-05-02 | 30.92 | $16.41 | 247410 |
| 2025-05-01 | 32.08 | $16.27 | 182700 |
| 2025-04-30 | 33.15 | $16.05 | 214641 |
| 2025-04-29 | 33.84 | $16.02 | 171309 |
| 2025-04-28 | 34.73 | $15.83 | 127100 |
| 2025-04-25 | 35.63 | $15.97 | 140100 |
| 2025-04-24 | 36.44 | $15.72 | 253200 |
| 2025-04-23 | 36.95 | $15.23 | 278400 |
| 2025-04-22 | 37.28 | $15.00 | 289544 |
| 2025-04-21 | 36.84 | $14.64 | 460500 |
| 2025-04-17 | 36.20 | $14.96 | 222832 |
| 2025-04-16 | 35.75 | $14.95 | 183800 |
| 2025-04-15 | 35.27 | $15.22 | 163703 |
| 2025-04-14 | 35.01 | $15.25 | 187400 |
| 2025-04-11 | 34.72 | $14.99 | 163700 |
| 2025-04-10 | 34.41 | $14.83 | 342242 |
| 2025-04-09 | 33.72 | $15.30 | 517613 |
| 2025-04-08 | 32.99 | $13.91 | 541700 |
| 2025-04-07 | 31.21 | $13.86 | 663100 |
| 2025-04-04 | 29.34 | $14.24 | 860048 |
| 2025-04-03 | 27.81 | $15.58 | 357900 |
| 2025-04-02 | 27.11 | $16.42 | 146902 |
| 2025-04-01 | 27.00 | $16.25 | 150934 |
| 2025-03-31 | 26.65 | $16.18 | 266705 |
| 2025-03-28 | 25.92 | $16.27 | 215245 |
| 2025-03-27 | 25.57 | $16.56 | 163132 |
| 2025-03-26 | 25.56 | $16.65 | 128500 |
| 2025-03-25 | 25.78 | $16.92 | 158819 |
| 2025-03-24 | 26.35 | $16.78 | 219202 |
| 2025-03-21 | 26.66 | $16.59 | 189913 |
| 2025-03-20 | 26.42 | $16.57 | 387900 |
| 2025-03-19 | 26.16 | $16.55 | 245100 |
| 2025-03-18 | 25.62 | $16.35 | 104500 |
| 2025-03-17 | 25.28 | $16.45 | 160400 |
| 2025-03-14 | 24.94 | $16.29 | 228228 |
| 2025-03-13 | 23.80 | $15.97 | 234200 |
| 2025-03-12 | 22.59 | $16.31 | 196725 |
| 2025-03-11 | 21.55 | $16.13 | 367106 |
| 2025-03-10 | 19.91 | $16.25 | 702700 |
| 2025-03-07 | 18.31 | $16.76 | 257807 |
| 2025-03-06 | 16.96 | $16.74 | 261211 |
| 2025-03-05 | 15.77 | $17.12 | 298739 |
| 2025-03-04 | 14.83 | $17.04 | 228611 |
| 2025-03-03 | 13.87 | $17.20 | 261300 |
| 2025-02-28 | 13.22 | $17.53 | 136033 |
| 2025-02-27 | 12.07 | $17.33 | 227307 |
| 2025-02-26 | 11.04 | $17.55 | 196805 |
| 2025-02-25 | 10.21 | $17.60 | 296700 |
| 2025-02-24 | 9.33 | $17.79 | 606824 |
| 2025-02-21 | 8.90 | $17.98 | 342141 |
| 2025-02-20 | 8.99 | $18.29 | 230531 |
| 2025-02-19 | 9.35 | $18.33 | 201441 |
| 2025-02-18 | 9.62 | $18.36 | 172400 |
| 2025-02-14 | 9.62 | $18.38 | 140520 |
| 2025-02-13 | 9.98 | $18.32 | 138505 |
| 2025-02-12 | 10.44 | $18.24 | 169030 |
| 2025-02-11 | 10.93 | $18.35 | 217200 |
| 2025-02-10 | 11.14 | $18.28 | 189724 |
| 2025-02-07 | 11.34 | $18.26 | 166835 |
| 2025-02-06 | 11.54 | $18.40 | 195800 |
| 2025-02-05 | 11.63 | $18.34 | 140646 |
| 2025-02-04 | 11.87 | $18.26 | 187500 |
| 2025-02-03 | 12.29 | $18.15 | 189271 |
| 2025-01-31 | 12.80 | $18.26 | 186700 |
| 2025-01-30 | 12.90 | $18.35 | 131000 |
| 2025-01-29 | 13.24 | $18.26 | 203300 |
| 2025-01-28 | 13.82 | $18.27 | 125700 |
| 2025-01-27 | 14.51 | $18.16 | 159819 |
| 2025-01-24 | 15.13 | $18.44 | 140800 |
| 2025-01-23 | 15.36 | $18.50 | 218800 |
| 2025-01-22 | 15.69 | $18.45 | 208038 |
| 2025-01-21 | 16.07 | $18.31 | 181300 |
| 2025-01-17 | 16.82 | $18.14 | 192900 |
| 2025-01-16 | 17.55 | $17.94 | 163200 |
| 2025-01-15 | 17.98 | $17.95 | 255743 |
| 2025-01-14 | 18.34 | $17.57 | 231208 |
| 2025-01-13 | 18.30 | $17.54 | 205420 |
| 2025-01-10 | 17.55 | $17.54 | 382300 |
| 2025-01-08 | 17.02 | $17.73 | 252900 |
| 2025-01-07 | 16.65 | $17.70 | 160900 |
| 2025-01-06 | 16.35 | $17.92 | 124812 |
| 2025-01-03 | 16.51 | $17.79 | 116700 |
| 2025-01-02 | 16.21 | $17.56 | 160634 |
| 2024-12-31 | 15.64 | $17.71 | 73500 |
| 2024-12-30 | 15.39 | $17.75 | 136702 |
| 2024-12-27 | 15.13 | $18.01 | 110542 |
| 2024-12-26 | 15.57 | $18.24 | 112953 |
| 2024-12-24 | 16.37 | $18.19 | 62700 |
| 2024-12-23 | 17.01 | $17.98 | 172012 |
| 2024-12-20 | 17.13 | $17.86 | 257000 |
| 2024-12-19 | 17.02 | $17.56 | 369100 |
| 2024-12-18 | 16.71 | $17.63 | 214200 |
| 2024-12-17 | 16.51 | $18.11 | 142815 |
| 2024-12-16 | 17.29 | $18.25 | 190200 |
| 2024-12-13 | 17.72 | $18.18 | 159900 |
| 2024-12-12 | 18.17 | $18.31 | 200200 |
| 2024-12-11 | 18.20 | $18.40 | 169048 |
| 2024-12-10 | 17.95 | $18.24 | 136800 |
| 2024-12-09 | 17.95 | $18.34 | 131936 |
| 2024-12-06 | 17.53 | $18.44 | 161725 |
| 2024-12-05 | 16.94 | $18.36 | 180115 |
| 2024-12-04 | 16.58 | $18.37 | 192200 |
| 2024-12-03 | 16.21 | $18.28 | 241300 |
| 2024-12-02 | 16.09 | $18.21 | 173700 |
| 2024-11-29 | 16.14 | $18.14 | 64140 |
| 2024-11-27 | 16.40 | $18.05 | 133100 |
| 2024-11-26 | 16.69 | $18.06 | 211345 |
| 2024-11-25 | 16.88 | $18.01 | 241600 |
| 2024-11-22 | 17.07 | $18.01 | 143800 |
| 2024-11-21 | 17.58 | $17.93 | 333020 |
| 2024-11-20 | 18.18 | $17.80 | 363016 |
| 2024-11-19 | 19.03 | $17.83 | 326500 |
| 2024-11-18 | 19.97 | $17.66 | 223800 |
| 2024-11-15 | 20.89 | $17.64 | 267200 |
| 2024-11-14 | 21.86 | $17.87 | 240027 |
| 2024-11-13 | 22.10 | $18.05 | 190726 |
| 2024-11-12 | 21.80 | $18.17 | 196315 |
| 2024-11-11 | 21.42 | $18.19 | 194691 |
| 2024-11-08 | 20.53 | $18.15 | 198200 |
| 2024-11-07 | 19.68 | $18.13 | 192444 |
| 2024-11-06 | 18.89 | $17.88 | 284508 |
| 2024-11-05 | 18.49 | $17.45 | 152300 |
| 2024-11-04 | 19.06 | $17.26 | 150300 |
| 2024-11-01 | 20.02 | $17.27 | 199000 |
| 2024-10-31 | 20.87 | $17.32 | 280034 |
| 2024-10-30 | 21.47 | $17.61 | 148483 |
| 2024-10-29 | 20.88 | $17.65 | 123300 |
| 2024-10-28 | 20.33 | $17.63 | 169247 |
| 2024-10-25 | 19.75 | $17.60 | 208200 |
| 2024-10-24 | 19.14 | $17.57 | 170726 |
| 2024-10-23 | 18.94 | $17.54 | 221326 |
| 2024-10-22 | 18.72 | $17.71 | 387500 |
| 2024-10-21 | 17.89 | $17.69 | 198900 |
| 2024-10-18 | 17.27 | $17.62 | 148300 |
| 2024-10-17 | 16.77 | $17.53 | 159000 |
| 2024-10-16 | 16.23 | $17.56 | 151500 |
| 2024-10-15 | 15.86 | $17.60 | 166600 |
| 2024-10-14 | 15.39 | $17.79 | 167518 |
| 2024-10-11 | 14.51 | $17.62 | 189700 |
| 2024-10-10 | 13.94 | $17.59 | 162319 |
| 2024-10-09 | 13.45 | $17.54 | 155600 |
| 2024-10-08 | 13.05 | $17.38 | 170700 |
| 2024-10-07 | 12.89 | $17.28 | 201204 |
| 2024-10-04 | 12.73 | $17.33 | 186457 |
| 2024-10-03 | 12.94 | $17.15 | 158908 |
| 2024-10-02 | 13.56 | $17.23 | 179314 |
| 2024-10-01 | 13.68 | $17.14 | 288904 |
| 2024-09-30 | 13.81 | $17.35 | 209300 |
| 2024-09-27 | 13.54 | $17.27 | 134734 |
| 2024-09-26 | 13.37 | $17.26 | 178640 |
| 2024-09-25 | 13.19 | $17.21 | 155300 |
| 2024-09-24 | 13.19 | $17.29 | 180868 |
| 2024-09-23 | 13.10 | $17.27 | 134300 |
| 2024-09-20 | 13.10 | $17.09 | 192700 |
| 2024-09-19 | 13.23 | $17.19 | 195125 |
| 2024-09-18 | 13.02 | $16.95 | 403800 |
| 2024-09-17 | 13.04 | $16.97 | 265627 |
| 2024-09-16 | 13.29 | $16.84 | 180900 |
| 2024-09-13 | 13.94 | $16.84 | 124217 |
| 2024-09-12 | 14.63 | $16.88 | 128814 |
| 2024-09-11 | 15.29 | $16.72 | 144204 |
| 2024-09-10 | 15.52 | $16.54 | 133129 |
| 2024-09-09 | 15.24 | $16.44 | 172200 |
| 2024-09-06 | 14.76 | $16.25 | 152000 |
| 2024-09-05 | 14.25 | $16.62 | 131100 |
| 2024-09-04 | 14.11 | $16.65 | 153432 |
| 2024-09-03 | 14.16 | $16.67 | 212100 |
| 2024-08-30 | 14.30 | $17.02 | 130031 |
| 2024-08-29 | 15.02 | $16.88 | 207300 |
| 2024-08-28 | 15.78 | $16.91 | 178600 |
| 2024-08-27 | 16.53 | $17.03 | 116532 |
| 2024-08-26 | 17.14 | $16.99 | 164000 |
| 2024-08-23 | 17.70 | $17.03 | 120200 |
| 2024-08-22 | 18.43 | $16.80 | 204149 |
| 2024-08-21 | 19.20 | $17.07 | 122900 |
| 2024-08-20 | 19.68 | $16.99 | 103700 |
| 2024-08-19 | 20.18 | $16.98 | 207246 |
| 2024-08-16 | 20.85 | $16.87 | 324617 |
| 2024-08-15 | 21.77 | $16.76 | 142041 |
| 2024-08-14 | 22.79 | $16.37 | 102500 |
| 2024-08-13 | 23.18 | $16.35 | 172600 |
| 2024-08-12 | 23.54 | $16.09 | 283600 |
| 2024-08-09 | 23.44 | $16.02 | 203000 |
| 2024-08-08 | 23.00 | $16.08 | 193421 |
| 2024-08-07 | 22.56 | $15.80 | 174136 |
| 2024-08-06 | 22.04 | $15.86 | 255300 |
| 2024-08-05 | 21.37 | $15.71 | 401400 |
| 2024-08-02 | 20.03 | $16.32 | 224844 |
| 2024-08-01 | 19.81 | $16.64 | 302600 |
| 2024-07-31 | 20.39 | $16.82 | 185853 |
| 2024-07-30 | 21.39 | $16.65 | 159400 |
| 2024-07-29 | 22.34 | $16.75 | 125902 |
| 2024-07-26 | 23.34 | $16.72 | 119000 |
| 2024-07-25 | 24.43 | $16.71 | 168100 |
| 2024-07-24 | 25.48 | $16.88 | 210241 |
| 2024-07-23 | 25.98 | $17.17 | 150510 |
| 2024-07-22 | 26.01 | $17.06 | 153615 |
| 2024-07-19 | 26.30 | $17.02 | 296808 |
| 2024-07-18 | 26.52 | $16.97 | 216922 |
| 2024-07-17 | 27.20 | $17.14 | 154200 |
| 2024-07-16 | 26.84 | $17.34 | 136100 |
| 2024-07-15 | 25.90 | $17.21 | 201918 |
| 2024-07-12 | 24.96 | $17.23 | 131312 |
| 2024-07-11 | 23.83 | $17.35 | 186900 |
| 2024-07-10 | 22.36 | $17.51 | 393300 |
| 2024-07-09 | 20.89 | $17.24 | 185300 |
| 2024-07-08 | 19.86 | $17.22 | 226000 |
| 2024-07-05 | 18.91 | $17.21 | 115607 |
| 2024-07-03 | 18.00 | $17.08 | 70300 |
| 2024-07-02 | 17.33 | $16.96 | 147700 |
| 2024-07-01 | 16.99 | $16.82 | 177100 |
| 2024-06-28 | 16.67 | $16.84 | 173218 |
| 2024-06-27 | 16.28 | $16.92 | 132400 |
| 2024-06-26 | 15.64 | $16.85 | 111943 |
| 2024-06-25 | 15.30 | $16.84 | 137722 |
| 2024-06-24 | 14.94 | $16.77 | 258939 |
| 2024-06-21 | 14.56 | $16.89 | 194600 |
| 2024-06-20 | 14.00 | $16.86 | 313002 |
| 2024-06-18 | 13.28 | $16.92 | 209000 |
| 2024-06-17 | 12.87 | $16.83 | 195004 |
| 2024-06-14 | 12.68 | $16.77 | 183330 |
| 2024-06-13 | 12.71 | $16.79 | 146245 |
| 2024-06-12 | 12.23 | $16.75 | 170743 |
| 2024-06-11 | 11.72 | $16.66 | 112000 |
| 2024-06-10 | 11.88 | $16.58 | 116030 |
| 2024-06-07 | 12.08 | $16.56 | 121100 |
| 2024-06-06 | 12.36 | $16.59 | 194846 |
| 2024-06-05 | 12.65 | $16.49 | 129332 |
| 2024-06-04 | 13.09 | $16.33 | 111400 |
| 2024-06-03 | 13.12 | $16.27 | 143200 |
| 2024-05-31 | 13.14 | $16.23 | 157800 |
| 2024-05-30 | 13.01 | $16.19 | 131841 |
| 2024-05-29 | 13.29 | $16.15 | 142100 |
| 2024-05-28 | 13.57 | $16.40 | 157914 |
| 2024-05-24 | 13.71 | $16.46 | 173200 |
| 2024-05-23 | 13.88 | $16.28 | 223223 |
| 2024-05-22 | 13.95 | $16.44 | 211900 |
| 2024-05-21 | 13.76 | $16.44 | 321400 |
| 2024-05-20 | 13.72 | $16.34 | 231800 |
| 2024-05-17 | 13.82 | $16.26 | 160029 |
| 2024-05-16 | 14.07 | $16.27 | 155200 |
| 2024-05-15 | 14.39 | $16.25 | 219600 |
| 2024-05-14 | 14.83 | $16.19 | 225600 |
| 2024-05-13 | 15.56 | $16.01 | 165000 |
| 2024-05-10 | 16.26 | $16.16 | 152300 |
| 2024-05-09 | 16.91 | $16.13 | 172700 |
| 2024-05-08 | 17.74 | $16.03 | 186909 |
| 2024-05-07 | 18.59 | $16.10 | 128800 |
| 2024-05-06 | 19.48 | $16.00 | 191345 |
| 2024-05-03 | 20.23 | $15.86 | 185732 |
| 2024-05-02 | 20.85 | $15.71 | 114400 |
| 2024-05-01 | 20.82 | $15.54 | 228900 |
| 2024-04-30 | 20.80 | $15.56 | 263942 |
| 2024-04-29 | 20.85 | $15.76 | 153600 |
| 2024-04-26 | 21.37 | $15.79 | 210900 |
| 2024-04-25 | 21.86 | $15.64 | 153000 |
| 2024-04-24 | 21.90 | $15.76 | 132700 |
| 2024-04-23 | 22.38 | $15.77 | 258400 |
| 2024-04-22 | 22.89 | $15.55 | 156308 |
| 2024-04-19 | 22.19 | $15.29 | 431605 |
| 2024-04-18 | 21.45 | $15.47 | 210115 |
| 2024-04-17 | 21.02 | $15.43 | 227100 |
| 2024-04-16 | 20.65 | $15.56 | 209500 |
| 2024-04-15 | 20.50 | $15.56 | 241044 |
| 2024-04-12 | 20.36 | $15.83 | 166100 |
| 2024-04-11 | 20.87 | $16.18 | 191436 |
| 2024-04-10 | 21.73 | $16.12 | 204508 |
| 2024-04-09 | 22.64 | $16.25 | 201824 |
| 2024-04-08 | 23.44 | $16.22 | 213600 |
| 2024-04-05 | 24.04 | $16.14 | 249800 |
| 2024-04-04 | 24.97 | $16.11 | 221200 |
| 2024-04-03 | 25.94 | $16.28 | 159106 |
| 2024-04-02 | 26.50 | $16.23 | 161200 |
| 2024-04-01 | 27.33 | $16.35 | 225900 |
| 2024-03-28 | 27.47 | $16.37 | 182616 |
| 2024-03-27 | 27.32 | $16.33 | 155714 |
| 2024-03-26 | 27.27 | $16.30 | 106548 |
| 2024-03-25 | 27.10 | $16.33 | 237446 |
| 2024-03-22 | 26.92 | $16.39 | 241400 |
| 2024-03-21 | 26.68 | $16.36 | 370725 |
| 2024-03-20 | 26.36 | $16.27 | 219200 |
| 2024-03-19 | 26.37 | $16.00 | 168314 |
| 2024-03-18 | 26.79 | $15.94 | 149813 |
| 2024-03-15 | 27.42 | $15.83 | 128332 |
| 2024-03-14 | 28.29 | $15.97 | 175338 |
| 2024-03-13 | 28.97 | $16.13 | 182903 |
| 2024-03-12 | 29.03 | $16.19 | 201200 |
| 2024-03-11 | 29.09 | $16.08 | 140822 |
| 2024-03-08 | 29.34 | $16.02 | 201200 |
| 2024-03-07 | 29.40 | $16.09 | 213900 |
| 2024-03-06 | 29.28 | $16.03 | 262411 |
| 2024-03-05 | 29.23 | $15.90 | 188005 |
| 2024-03-04 | 29.67 | $16.01 | 250415 |
| 2024-03-01 | 29.66 | $15.99 | 237022 |
| 2024-02-29 | 29.71 | $15.93 | 170850 |
| 2024-02-28 | 29.94 | $15.84 | 140612 |
| 2024-02-27 | 30.42 | $15.84 | 165749 |
| 2024-02-26 | 30.92 | $15.83 | 196924 |
| 2024-02-23 | 31.35 | $15.94 | 214141 |
| 2024-02-22 | 31.52 | $15.86 | 326946 |
| 2024-02-21 | 31.78 | $15.64 | 252500 |
| 2024-02-20 | 32.62 | $15.60 | 389600 |
| 2024-02-16 | 33.40 | $15.68 | 270922 |
| 2024-02-15 | 34.10 | $15.72 | 185037 |
| 2024-02-14 | 34.56 | $15.68 | 238637 |
| 2024-02-13 | 35.24 | $15.53 | 228130 |
| 2024-02-12 | 36.08 | $15.76 | 223046 |
| 2024-02-09 | 35.76 | $15.74 | 196145 |
| 2024-02-08 | 35.66 | $15.77 | 198311 |
| 2024-02-07 | 35.55 | $15.72 | 270741 |
| 2024-02-06 | 35.46 | $15.59 | 268108 |
| 2024-02-05 | 35.50 | $15.56 | 241505 |
| 2024-02-02 | 35.75 | $15.64 | 204300 |
| 2024-02-01 | 35.27 | $15.62 | 214500 |
| 2024-01-31 | 34.97 | $15.46 | 204342 |
| 2024-01-30 | 34.65 | $15.63 | 319888 |
| 2024-01-29 | 33.91 | $15.58 | 191700 |
| 2024-01-26 | 33.32 | $15.39 | 184000 |
| 2024-01-25 | 32.97 | $15.40 | 210900 |
| 2024-01-24 | 32.31 | $15.40 | 208904 |
| 2024-01-23 | 31.69 | $15.27 | 201674 |
| 2024-01-22 | 31.43 | $15.23 | 232300 |
| 2024-01-19 | 31.19 | $15.08 | 291700 |
| 2024-01-18 | 31.16 | $15.04 | 253128 |
| 2024-01-17 | 31.20 | $14.93 | 156700 |
| 2024-01-16 | 31.40 | $15.03 | 243900 |
| 2024-01-12 | 30.92 | $15.11 | 160200 |
| 2024-01-11 | 30.41 | $15.11 | 450036 |
| 2024-01-10 | 29.90 | $15.03 | 251400 |
| 2024-01-09 | 29.59 | $14.91 | 189200 |
| 2024-01-08 | 29.34 | $14.95 | 195900 |
| 2024-01-05 | 29.16 | $14.64 | 188206 |
| 2024-01-04 | 29.51 | $14.58 | 199106 |
| 2024-01-03 | 29.87 | $14.53 | 173949 |
| 2024-01-02 | 30.25 | $14.72 | 162746 |
| 2023-12-29 | 30.26 | $14.87 | 224013 |
| 2023-12-28 | 29.54 | $15.05 | 181700 |
| 2023-12-27 | 28.15 | $15.17 | 244300 |
| 2023-12-26 | 26.69 | $15.04 | 195100 |
| 2023-12-22 | 25.36 | $14.87 | 273600 |
| 2023-12-21 | 24.00 | $14.88 | 229800 |
| 2023-12-20 | 22.76 | $14.72 | 396900 |
| 2023-12-19 | 21.45 | $14.95 | 311600 |
| 2023-12-18 | 20.26 | $14.75 | 398300 |
| 2023-12-15 | 19.19 | $14.63 | 251542 |
| 2023-12-14 | 18.28 | $14.62 | 372600 |
| 2023-12-13 | 17.33 | $14.53 | 342003 |
| 2023-12-12 | 16.64 | $14.20 | 240210 |
| 2023-12-11 | 16.65 | $14.22 | 230800 |
| 2023-12-08 | 16.66 | $14.35 | 191100 |
| 2023-12-07 | 16.68 | $14.19 | 198508 |
| 2023-12-06 | 16.93 | $14.16 | 281700 |
| 2023-12-05 | 17.19 | $14.29 | 187900 |
| 2023-12-04 | 17.23 | $14.31 | 193000 |
| 2023-12-01 | 17.18 | $14.52 | 289508 |
| 2023-11-30 | 16.70 | $14.44 | 212624 |
| 2023-11-29 | 16.53 | $14.39 | 379400 |
| 2023-11-28 | 16.44 | $14.21 | 233246 |
| 2023-11-27 | 16.59 | $14.22 | 218600 |
| 2023-11-24 | 16.85 | $14.15 | 55300 |
| 2023-11-22 | 16.80 | $14.21 | 280300 |
| 2023-11-21 | 16.75 | $14.08 | 261435 |
| 2023-11-20 | 16.98 | $14.00 | 395200 |
| 2023-11-17 | 17.39 | $13.78 | 198433 |
| 2023-11-16 | 18.29 | $13.74 | 212122 |
| 2023-11-15 | 19.24 | $13.80 | 245234 |
| 2023-11-14 | 20.24 | $13.70 | 281023 |
| 2023-11-13 | 21.29 | $13.49 | 166836 |
| 2023-11-10 | 21.68 | $13.55 | 251700 |
| 2023-11-09 | 22.08 | $13.31 | 291778 |
| 2023-11-08 | 22.51 | $13.53 | 281700 |
| 2023-11-07 | 23.38 | $13.63 | 227017 |
| 2023-11-06 | 24.28 | $13.62 | 252000 |
| 2023-11-03 | 25.49 | $13.75 | 291713 |
| 2023-11-02 | 26.76 | $13.50 | 258435 |
| 2023-11-01 | 27.65 | $13.06 | 173100 |
| 2023-10-31 | 27.24 | $12.83 | 197147 |
| 2023-10-30 | 26.08 | $12.70 | 275500 |
| 2023-10-27 | 24.51 | $12.54 | 244200 |
| 2023-10-26 | 22.81 | $12.63 | 476600 |
| 2023-10-25 | 21.06 | $12.90 | 247100 |
| 2023-10-24 | 19.62 | $13.23 | 270000 |
| 2023-10-23 | 18.43 | $13.18 | 320444 |
| 2023-10-20 | 17.24 | $13.31 | 413800 |
| 2023-10-19 | 16.23 | $13.54 | 351300 |
| 2023-10-18 | 15.49 | $13.63 | 323800 |
| 2023-10-17 | 14.78 | $13.80 | 169000 |
| 2023-10-16 | 14.46 | $13.81 | 172200 |
| 2023-10-13 | 14.27 | $13.72 | 138835 |
| 2023-10-12 | 14.06 | $13.82 | 149838 |
| 2023-10-11 | 14.03 | $14.06 | 270245 |
| 2023-10-10 | 14.25 | $13.99 | 186101 |
| 2023-10-09 | 14.71 | $14.04 | 117616 |
| 2023-10-06 | 14.91 | $13.95 | 234341 |
| 2023-10-05 | 15.11 | $13.80 | 259300 |
| 2023-10-04 | 15.09 | $13.75 | 182216 |
| 2023-10-03 | 14.55 | $13.76 | 225100 |
| 2023-10-02 | 14.12 | $14.03 | 167800 |
| 2023-09-29 | 14.14 | $14.07 | 180800 |
| 2023-09-28 | 14.25 | $14.19 | 184826 |
| 2023-09-27 | 14.03 | $14.05 | 173508 |
| 2023-09-26 | 13.58 | $14.05 | 206500 |
| 2023-09-25 | 13.25 | $14.30 | 132500 |
| 2023-09-22 | 13.50 | $14.49 | 185000 |
| 2023-09-21 | 13.96 | $14.42 | 206600 |
| 2023-09-20 | 14.36 | $14.65 | 162400 |
| 2023-09-19 | 14.73 | $14.74 | 201900 |
| 2023-09-18 | 14.90 | $14.88 | 384348 |
| 2023-09-15 | 15.07 | $14.55 | 200820 |
| 2023-09-14 | 15.75 | $14.50 | 183822 |
| 2023-09-13 | 16.51 | $14.58 | 167645 |
| 2023-09-12 | 17.06 | $14.67 | 110500 |
| 2023-09-11 | 17.35 | $14.75 | 140319 |
| 2023-09-08 | 17.47 | $14.82 | 136000 |
| 2023-09-07 | 17.49 | $14.75 | 150600 |
| 2023-09-06 | 17.72 | $14.76 | 150700 |
| 2023-09-05 | 17.87 | $14.87 | 127100 |
| 2023-09-01 | 17.75 | $14.94 | 124100 |
| 2023-08-31 | 17.53 | $14.87 | 168129 |
| 2023-08-30 | 17.52 | $14.89 | 199328 |
| 2023-08-29 | 17.60 | $14.76 | 262036 |
| 2023-08-28 | 18.12 | $14.35 | 153447 |
| 2023-08-25 | 18.64 | $14.28 | 132600 |
| 2023-08-24 | 18.76 | $14.22 | 158400 |
| 2023-08-23 | 19.01 | $14.45 | 141300 |
| 2023-08-22 | 18.91 | $14.28 | 242910 |
| 2023-08-21 | 18.73 | $14.35 | 167500 |
| 2023-08-18 | 18.37 | $14.33 | 216400 |
| 2023-08-17 | 18.02 | $14.42 | 406841 |
| 2023-08-16 | 17.95 | $14.58 | 168700 |
| 2023-08-15 | 18.21 | $14.62 | 148532 |
| 2023-08-14 | 18.57 | $14.78 | 140904 |
| 2023-08-11 | 19.25 | $14.69 | 191810 |
| 2023-08-10 | 19.96 | $14.96 | 110700 |
| 2023-08-09 | 20.66 | $15.06 | 137052 |
| 2023-08-08 | 21.14 | $15.11 | 221642 |
| 2023-08-07 | 21.78 | $15.05 | 192200 |
| 2023-08-04 | 22.61 | $14.79 | 169311 |
| 2023-08-03 | 23.80 | $14.79 | 193400 |
| 2023-08-02 | 24.81 | $14.85 | 266100 |
| 2023-08-01 | 26.10 | $15.28 | 159600 |
| 2023-07-31 | 26.18 | $15.24 | 150200 |
| 2023-07-28 | 26.16 | $15.23 | 114500 |
| 2023-07-27 | 26.33 | $14.96 | 177600 |
| 2023-07-26 | 26.53 | $15.00 | 254800 |
| 2023-07-25 | 26.97 | $15.12 | 121100 |
| 2023-07-24 | 26.79 | $15.06 | 190600 |
| 2023-07-21 | 26.60 | $15.05 | 263322 |
| 2023-07-20 | 26.40 | $15.18 | 429500 |
| 2023-07-19 | 25.64 | $15.28 | 240500 |
| 2023-07-18 | 24.57 | $15.17 | 227700 |
| 2023-07-17 | 23.73 | $14.94 | 177911 |
| 2023-07-14 | 23.22 | $14.85 | 184500 |
| 2023-07-13 | 22.74 | $14.85 | 193400 |
| 2023-07-12 | 22.24 | $14.92 | 170300 |
| 2023-07-11 | 21.80 | $14.67 | 201500 |
| 2023-07-10 | 21.90 | $14.55 | 264900 |
| 2023-07-07 | 22.17 | $14.51 | 221900 |
| 2023-07-06 | 22.22 | $14.64 | 194400 |
| 2023-07-05 | 22.27 | $14.81 | 147807 |
| 2023-07-03 | 21.46 | $14.86 | 94115 |
| 2023-06-30 | 20.60 | $14.75 | 143500 |
| 2023-06-29 | 19.87 | $14.51 | 140038 |
| 2023-06-28 | 19.48 | $14.51 | 118000 |
| 2023-06-27 | 19.24 | $14.39 | 192947 |
| 2023-06-26 | 19.15 | $14.26 | 221700 |
| 2023-06-23 | 19.04 | $14.42 | 163744 |
| 2023-06-22 | 18.56 | $14.54 | 194400 |
| 2023-06-21 | 17.70 | $14.51 | 240300 |
| 2023-06-20 | 16.72 | $14.56 | 226400 |
| 2023-06-16 | 15.68 | $14.57 | 389336 |
| 2023-06-15 | 14.21 | $14.60 | 232500 |
| 2023-06-14 | 13.06 | $14.37 | 170818 |
| 2023-06-13 | 12.19 | $14.36 | 158800 |
| 2023-06-12 | 11.37 | $14.23 | 173927 |
| 2023-06-09 | 10.86 | $14.16 | 110600 |
| 2023-06-08 | 10.38 | $14.25 | 208419 |
| 2023-06-07 | 9.86 | $14.09 | 184024 |
| 2023-06-06 | 9.32 | $14.15 | 186641 |
| 2023-06-05 | 8.98 | $14.03 | 163633 |
| 2023-06-02 | 8.41 | $14.04 | 206704 |
| 2023-06-01 | 7.95 | $13.76 | 231600 |
| 2023-05-31 | 7.96 | $13.62 | 186925 |
| 2023-05-30 | 8.08 | $13.71 | 220528 |
| 2023-05-26 | 7.87 | $13.66 | 133900 |
| 2023-05-25 | 8.10 | $13.42 | 172025 |
| 2023-05-24 | 8.17 | $13.29 | 184328 |
| 2023-05-23 | 8.24 | $13.42 | 268000 |
| 2023-05-22 | 8.66 | $13.67 | 192307 |
| 2023-05-19 | 8.33 | $13.72 | 328325 |
| 2023-05-18 | 7.98 | $13.76 | 347300 |
| 2023-05-17 | 7.88 | $13.57 | 225502 |
| 2023-05-16 | 8.22 | $13.39 | 165900 |
| 2023-05-15 | 8.34 | $13.48 | 278936 |
| 2023-05-12 | 8.48 | $13.54 | 123746 |
| 2023-05-11 | 8.88 | $13.56 | 148486 |
| 2023-05-10 | 9.11 | $13.67 | 153600 |
| 2023-05-09 | 9.59 | $13.62 | 236000 |
| 2023-05-08 | 10.05 | $13.69 | 195000 |
| 2023-05-05 | 10.39 | $13.71 | 219800 |
| 2023-05-04 | 10.68 | $13.38 | 268602 |
| 2023-05-03 | 10.31 | $13.57 | 161986 |
| 2023-05-02 | 10.62 | $13.64 | 213837 |
| 2023-05-01 | 10.95 | $13.85 | 263917 |
| 2023-04-28 | 11.07 | $13.76 | 500646 |
| 2023-04-27 | 11.19 | $13.80 | 177400 |
| 2023-04-26 | 11.60 | $13.66 | 117100 |
| 2023-04-25 | 12.19 | $13.69 | 184600 |
| 2023-04-24 | 12.77 | $13.96 | 168412 |
| 2023-04-21 | 12.52 | $14.03 | 107400 |
| 2023-04-20 | 12.26 | $14.01 | 329600 |
| 2023-04-19 | 11.99 | $13.99 | 161409 |
| 2023-04-18 | 12.02 | $13.97 | 211511 |
| 2023-04-17 | 11.99 | $13.95 | 160438 |
| 2023-04-14 | 11.97 | $13.97 | 127800 |
| 2023-04-13 | 11.96 | $13.99 | 109700 |
| 2023-04-12 | 11.99 | $13.89 | 168635 |
| 2023-04-11 | 11.82 | $13.92 | 204821 |
| 2023-04-10 | 11.80 | $13.90 | 230912 |
| 2023-04-06 | 12.03 | $13.82 | 184505 |
| 2023-04-05 | 12.27 | $13.74 | 191700 |
| 2023-04-04 | 12.70 | $13.90 | 193426 |
| 2023-04-03 | 12.85 | $14.07 | 197459 |
| 2023-03-31 | 12.84 | $14.00 | 160122 |
| 2023-03-30 | 12.92 | $13.76 | 189417 |
| 2023-03-29 | 13.43 | $13.62 | 170539 |
| 2023-03-28 | 13.99 | $13.43 | 178600 |
| 2023-03-27 | 14.25 | $13.56 | 253500 |
| 2023-03-24 | 14.54 | $13.49 | 177100 |
| 2023-03-23 | 14.61 | $13.47 | 238915 |
| 2023-03-22 | 14.74 | $13.47 | 204240 |
| 2023-03-21 | 15.12 | $13.58 | 149400 |
| 2023-03-20 | 15.37 | $13.49 | 358621 |
| 2023-03-17 | 15.62 | $13.28 | 204104 |
| 2023-03-16 | 15.25 | $13.37 | 178400 |
| 2023-03-15 | 14.87 | $13.15 | 207500 |
| 2023-03-14 | 13.89 | $13.38 | 250100 |
| 2023-03-13 | 13.16 | $13.18 | 257733 |
| 2023-03-10 | 12.39 | $13.47 | 142523 |
| 2023-03-09 | 11.83 | $13.72 | 186800 |
| 2023-03-08 | 11.69 | $14.11 | 116500 |
| 2023-03-07 | 12.14 | $14.11 | 143600 |
| 2023-03-06 | 12.74 | $14.33 | 149838 |
| 2023-03-03 | 12.89 | $14.37 | 229700 |
| 2023-03-02 | 13.23 | $14.04 | 209500 |
| 2023-03-01 | 13.68 | $13.80 | 239400 |
| 2023-02-28 | 13.78 | $13.92 | 198300 |
| 2023-02-27 | 14.29 | $14.00 | 167600 |
| 2023-02-24 | 14.90 | $13.97 | 267200 |
| 2023-02-23 | 15.35 | $14.07 | 187028 |
| 2023-02-22 | 15.85 | $13.99 | 140537 |
| 2023-02-21 | 16.26 | $14.03 | 218800 |
| 2023-02-17 | 16.94 | $14.35 | 485016 |
| 2023-02-16 | 17.50 | $14.49 | 217909 |
| 2023-02-15 | 17.82 | $14.60 | 166443 |
| 2023-02-14 | 17.95 | $14.69 | 149510 |
| 2023-02-13 | 17.97 | $14.60 | 210643 |
| 2023-02-10 | 18.18 | $14.58 | 266000 |
| 2023-02-09 | 18.39 | $14.60 | 168200 |
| 2023-02-08 | 18.08 | $14.77 | 202100 |
| 2023-02-07 | 17.73 | $14.84 | 262206 |
| 2023-02-06 | 17.48 | $14.62 | 188500 |
| 2023-02-03 | 17.41 | $14.76 | 141019 |
| 2023-02-02 | 17.07 | $14.91 | 219103 |
| 2023-02-01 | 16.65 | $14.56 | 188900 |
| 2023-01-31 | 16.54 | $14.39 | 173400 |
| 2023-01-30 | 16.91 | $14.23 | 172526 |
| 2023-01-27 | 16.78 | $14.28 | 269531 |
| 2023-01-26 | 16.21 | $14.36 | 163823 |
| 2023-01-25 | 15.75 | $14.16 | 195200 |
| 2023-01-24 | 15.51 | $14.22 | 216736 |
| 2023-01-23 | 15.00 | $14.09 | 257900 |
| 2023-01-20 | 14.52 | $13.86 | 221800 |
| 2023-01-19 | 14.55 | $13.69 | 177206 |
| 2023-01-18 | 14.52 | $13.81 | 192300 |
| 2023-01-17 | 14.12 | $13.99 | 301300 |
| 2023-01-13 | 13.54 | $14.00 | 379215 |
| 2023-01-12 | 12.80 | $14.00 | 236101 |
| 2023-01-11 | 12.13 | $13.76 | 187500 |
| 2023-01-10 | 11.55 | $13.59 | 243300 |
| 2023-01-09 | 11.50 | $13.41 | 212613 |
| 2023-01-06 | 11.42 | $13.36 | 225749 |
| 2023-01-05 | 11.92 | $13.12 | 179100 |
| 2023-01-04 | 12.38 | $13.27 | 187831 |
| 2023-01-03 | 12.95 | $13.24 | 214200 |
| 2022-12-30 | 13.56 | $13.42 | 384433 |
| 2022-12-29 | 13.97 | $12.99 | 267700 |
| 2022-12-28 | 13.83 | $12.94 | 329400 |
| 2022-12-27 | 13.75 | $13.17 | 273632 |
| 2022-12-23 | 13.97 | $13.36 | 268600 |
| 2022-12-22 | 14.35 | $13.41 | 250504 |
| 2022-12-21 | 14.76 | $13.43 | 319546 |
| 2022-12-20 | 15.49 | $13.40 | 302741 |
| 2022-12-19 | 16.26 | $13.50 | 383700 |
| 2022-12-16 | 17.00 | $13.52 | 247700 |
| 2022-12-15 | 17.84 | $13.73 | 264846 |
| 2022-12-14 | 18.53 | $14.02 | 239200 |
| 2022-12-13 | 18.66 | $14.09 | 280500 |
| 2022-12-12 | 18.64 | $14.02 | 178800 |
| 2022-12-09 | 19.31 | $13.83 | 117600 |
| 2022-12-08 | 19.93 | $14.11 | 196140 |
| 2022-12-07 | 20.15 | $14.01 | 244832 |
| 2022-12-06 | 20.40 | $14.01 | 257900 |
| 2022-12-05 | 20.67 | $14.22 | 182207 |
| 2022-12-02 | 20.53 | $14.62 | 155147 |
| 2022-12-01 | 19.88 | $14.58 | 184315 |
| 2022-11-30 | 19.18 | $14.40 | 345000 |
| 2022-11-29 | 18.82 | $14.00 | 142223 |
| 2022-11-28 | 18.70 | $14.07 | 200200 |
| 2022-11-25 | 18.57 | $14.26 | 78400 |
| 2022-11-23 | 18.10 | $14.30 | 247036 |
| 2022-11-22 | 17.43 | $14.30 | 286038 |
| 2022-11-21 | 16.77 | $14.03 | 176700 |
| 2022-11-18 | 16.38 | $14.07 | 362100 |
| 2022-11-17 | 15.83 | $14.02 | 224100 |
| 2022-11-16 | 16.03 | $13.99 | 168444 |
| 2022-11-15 | 16.14 | $14.28 | 193200 |
| 2022-11-14 | 15.94 | $13.93 | 169533 |
| 2022-11-11 | 15.80 | $14.20 | 283827 |
| 2022-11-10 | 15.66 | $13.80 | 182400 |
| 2022-11-09 | 16.04 | $13.36 | 163300 |
| 2022-11-08 | 16.63 | $13.61 | 149939 |
| 2022-11-07 | 17.07 | $13.55 | 213849 |
| 2022-11-04 | 17.82 | $13.24 | 231609 |
| 2022-11-03 | 18.75 | $13.10 | 240018 |
| 2022-11-02 | 19.62 | $13.31 | 169600 |
| 2022-11-01 | 20.43 | $13.70 | 223300 |
| 2022-10-31 | 20.68 | $13.76 | 277749 |
| 2022-10-28 | 21.44 | $13.70 | 313419 |
| 2022-10-27 | 22.37 | $13.28 | 227800 |
| 2022-10-26 | 23.51 | $13.44 | 224600 |
| 2022-10-25 | 24.66 | $13.49 | 187525 |
| 2022-10-24 | 25.75 | $13.18 | 182600 |
| 2022-10-21 | 26.47 | $12.98 | 203600 |
| 2022-10-20 | 26.86 | $12.75 | 412746 |
| 2022-10-19 | 27.14 | $12.60 | 261125 |
| 2022-10-18 | 27.32 | $12.67 | 174226 |
| 2022-10-17 | 27.59 | $12.48 | 177700 |
| 2022-10-14 | 27.27 | $12.20 | 215734 |
| 2022-10-13 | 26.93 | $12.52 | 244036 |
| 2022-10-12 | 26.20 | $12.35 | 171000 |
| 2022-10-11 | 25.74 | $12.42 | 230800 |
| 2022-10-10 | 25.26 | $12.59 | 170200 |
| 2022-10-07 | 24.91 | $12.77 | 283743 |
| 2022-10-06 | 24.71 | $13.16 | 168100 |
| 2022-10-05 | 24.98 | $13.20 | 218300 |
| 2022-10-04 | 25.24 | $13.32 | 338948 |
| 2022-10-03 | 25.65 | $12.75 | 257603 |
| 2022-09-30 | 25.15 | $12.50 | 340011 |
| 2022-09-29 | 24.20 | $12.63 | 619948 |
| 2022-09-28 | 23.12 | $12.62 | 352515 |
| 2022-09-27 | 22.06 | $12.40 | 285300 |
| 2022-09-26 | 20.82 | $12.45 | 418319 |
| 2022-09-23 | 19.53 | $12.68 | 818714 |
| 2022-09-22 | 18.34 | $13.35 | 265146 |
| 2022-09-21 | 17.75 | $13.60 | 226403 |
| 2022-09-20 | 17.49 | $13.89 | 349045 |
| 2022-09-19 | 17.40 | $14.08 | 187900 |
| 2022-09-16 | 16.99 | $13.93 | 190131 |
| 2022-09-15 | 16.45 | $14.14 | 211200 |
| 2022-09-14 | 16.24 | $14.25 | 128300 |
| 2022-09-13 | 16.14 | $14.27 | 240649 |
| 2022-09-12 | 16.12 | $14.89 | 165600 |
| 2022-09-09 | 16.77 | $14.71 | 159000 |
| 2022-09-08 | 17.01 | $14.52 | 191100 |
| 2022-09-07 | 16.95 | $14.47 | 342311 |
| 2022-09-06 | 16.78 | $14.47 | 155521 |
| 2022-09-02 | 16.63 | $14.55 | 138900 |
| 2022-09-01 | 16.68 | $14.64 | 197544 |
| 2022-08-31 | 16.09 | $14.57 | 170600 |
| 2022-08-30 | 15.78 | $14.71 | 229000 |
| 2022-08-29 | 15.46 | $14.71 | 168300 |
| 2022-08-26 | 15.54 | $14.92 | 183311 |
| 2022-08-25 | 15.85 | $15.32 | 266441 |
| 2022-08-24 | 16.64 | $15.29 | 145500 |
| 2022-08-23 | 17.51 | $15.18 | 133800 |
| 2022-08-22 | 18.43 | $15.27 | 168861 |
| 2022-08-19 | 19.29 | $15.67 | 370900 |
| 2022-08-18 | 19.39 | $15.94 | 222200 |
| 2022-08-17 | 19.46 | $15.75 | 153500 |
| 2022-08-16 | 19.60 | $15.84 | 180300 |
| 2022-08-15 | 19.30 | $15.90 | 227223 |
| 2022-08-12 | 19.04 | $15.53 | 335646 |
| 2022-08-11 | 18.94 | $15.57 | 256930 |
| 2022-08-10 | 18.81 | $15.67 | 265000 |
| 2022-08-09 | 18.86 | $15.31 | 222700 |
| 2022-08-08 | 18.97 | $15.62 | 223800 |
| 2022-08-05 | 18.64 | $15.59 | 238343 |
| 2022-08-04 | 18.47 | $15.62 | 177200 |
| 2022-08-03 | 18.01 | $15.62 | 211605 |
| 2022-08-02 | 17.73 | $15.40 | 192620 |
| 2022-08-01 | 17.43 | $15.35 | 310000 |
| 2022-07-29 | 16.97 | $15.34 | 200608 |
| 2022-07-28 | 16.70 | $15.05 | 186200 |
| 2022-07-27 | 16.65 | $14.69 | 301200 |
| 2022-07-26 | 17.05 | $14.19 | 212200 |
| 2022-07-25 | 17.84 | $14.47 | 213229 |
| 2022-07-22 | 18.35 | $14.47 | 250504 |
| 2022-07-21 | 18.87 | $14.52 | 209600 |
| 2022-07-20 | 19.59 | $14.40 | 1.1M |
| 2022-07-19 | 20.35 | $14.15 | 400044 |
| 2022-07-18 | 21.32 | $13.72 | 183500 |
| 2022-07-15 | 21.94 | $13.76 | 258837 |
| 2022-07-14 | 22.35 | $13.42 | 269426 |
| 2022-07-13 | 22.33 | $13.54 | 215526 |
| 2022-07-12 | 22.56 | $13.49 | 180100 |
| 2022-07-11 | 22.84 | $13.81 | 303900 |
| 2022-07-08 | 23.56 | $13.92 | 228800 |
| 2022-07-07 | 24.51 | $14.01 | 428500 |
| 2022-07-06 | 25.42 | $13.58 | 166615 |
| 2022-07-05 | 25.92 | $13.54 | 223700 |
| 2022-07-01 | 26.18 | $13.45 | 254647 |
| 2022-06-30 | 26.35 | $13.11 | 251800 |
| 2022-06-29 | 26.24 | $13.27 | 268000 |
| 2022-06-28 | 26.27 | $13.43 | 205400 |
| 2022-06-27 | 26.48 | $13.65 | 196628 |
| 2022-06-24 | 26.89 | $13.63 | 286135 |
| 2022-06-23 | 27.18 | $13.26 | 197425 |
| 2022-06-22 | 27.01 | $13.13 | 302243 |
| 2022-06-21 | 26.78 | $13.12 | 378700 |
| 2022-06-17 | 26.34 | $12.72 | 593800 |
| 2022-06-16 | 25.38 | $12.60 | 479700 |
| 2022-06-15 | 24.37 | $13.24 | 353900 |
| 2022-06-14 | 23.62 | $13.05 | 474741 |
| 2022-06-13 | 22.67 | $13.39 | 376220 |
| 2022-06-10 | 21.85 | $14.12 | 194000 |
| 2022-06-09 | 21.73 | $14.67 | 171931 |
| 2022-06-08 | 22.28 | $14.96 | 205413 |
| 2022-06-07 | 23.13 | $15.02 | 223382 |
| 2022-06-06 | 23.90 | $14.77 | 129602 |
| 2022-06-03 | 24.62 | $14.72 | 153300 |
| 2022-06-02 | 25.42 | $14.99 | 231937 |
| 2022-06-01 | 26.27 | $14.78 | 204600 |
| 2022-05-31 | 27.16 | $14.88 | 237300 |
| 2022-05-27 | 28.25 | $14.97 | 227828 |
| 2022-05-26 | 29.26 | $14.42 | 260338 |
| 2022-05-25 | 29.74 | $14.02 | 372434 |
| 2022-05-24 | 29.60 | $13.88 | 225533 |
| 2022-05-23 | 29.27 | $14.00 | 304314 |
| 2022-05-20 | 28.97 | $13.78 | 489600 |
| 2022-05-19 | 28.66 | $13.75 | 331601 |
| 2022-05-18 | 27.95 | $13.89 | 391204 |
| 2022-05-17 | 27.43 | $14.37 | 245700 |
| 2022-05-16 | 27.15 | $13.99 | 299545 |
| 2022-05-13 | 26.35 | $14.05 | 373500 |
| 2022-05-12 | 25.44 | $13.61 | 546900 |
| 2022-05-11 | 24.39 | $13.88 | 328071 |
| 2022-05-10 | 23.68 | $14.20 | 669341 |
| 2022-05-09 | 23.10 | $14.36 | 537700 |
| 2022-05-06 | 22.61 | $15.15 | 303920 |
| 2022-05-05 | 22.69 | $15.35 | 308023 |
| 2022-05-04 | 22.89 | $15.90 | 270818 |
| 2022-05-03 | 23.25 | $15.45 | 204809 |
| 2022-05-02 | 23.13 | $15.33 | 360518 |
| 2022-04-29 | 22.54 | $15.33 | 309602 |
| 2022-04-28 | 22.17 | $15.89 | 224210 |
| 2022-04-27 | 21.95 | $15.49 | 278449 |
| 2022-04-26 | 21.14 | $15.57 | 332552 |
| 2022-04-25 | 20.36 | $16.09 | 250546 |
| 2022-04-22 | 19.67 | $16.01 | 375434 |
| 2022-04-21 | 19.15 | $16.52 | 233900 |
| 2022-04-20 | 19.12 | $16.79 | 310747 |
| 2022-04-19 | 19.44 | $16.76 | 228934 |
| 2022-04-18 | 19.42 | $16.41 | 206743 |
| 2022-04-14 | 19.10 | $16.41 | 126300 |
| 2022-04-13 | 18.88 | $16.63 | 170501 |
| 2022-04-12 | 18.52 | $16.44 | 149300 |
| 2022-04-11 | 18.14 | $16.69 | 208200 |
| 2022-04-08 | 17.86 | $16.86 | 137500 |
| 2022-04-07 | 17.86 | $16.93 | 236836 |
| 2022-04-06 | 17.78 | $16.85 | 220864 |
| 2022-04-05 | 17.93 | $17.17 | 194300 |
| 2022-04-04 | 18.58 | $17.62 | 248010 |
| 2022-04-01 | 19.51 | $17.53 | 178846 |
| 2022-03-31 | 20.49 | $17.53 | 183719 |
| 2022-03-30 | 21.53 | $17.60 | 177443 |
| 2022-03-29 | 22.61 | $17.70 | 181901 |
| 2022-03-28 | 23.74 | $17.36 | 123522 |
| 2022-03-25 | 24.59 | $17.23 | 219420 |
| 2022-03-24 | 25.49 | $17.29 | 198700 |
| 2022-03-23 | 26.52 | $17.15 | 251442 |
| 2022-03-22 | 27.44 | $17.27 | 398304 |
| 2022-03-21 | 28.53 | $17.05 | 303706 |
| 2022-03-18 | 29.47 | $17.03 | 358300 |
| 2022-03-17 | 30.29 | $16.82 | 243914 |
| 2022-03-16 | 30.98 | $16.35 | 232800 |
| 2022-03-15 | 31.05 | $15.74 | 246933 |
| 2022-03-14 | 30.31 | $15.44 | 240600 |
| 2022-03-11 | 29.53 | $15.80 | 191548 |
| 2022-03-10 | 29.01 | $16.14 | 240700 |
| 2022-03-09 | 28.48 | $16.19 | 188800 |
| 2022-03-08 | 28.03 | $15.77 | 301700 |
| 2022-03-07 | 27.38 | $15.82 | 374403 |
| 2022-03-04 | 26.79 | $16.68 | 151500 |
| 2022-03-03 | 26.62 | $16.91 | 204438 |
| 2022-03-02 | 26.60 | $17.04 | 202400 |
| 2022-03-01 | 26.45 | $16.60 | 256819 |
| 2022-02-28 | 26.13 | $16.80 | 291000 |
| 2022-02-25 | 25.67 | $16.80 | 223025 |
| 2022-02-24 | 25.15 | $16.29 | 364321 |
| 2022-02-23 | 23.98 | $16.05 | 336600 |
| 2022-02-22 | 23.33 | $16.44 | 453124 |
| 2022-02-18 | 22.91 | $16.80 | 345000 |
| 2022-02-17 | 22.74 | $17.04 | 225000 |
| 2022-02-16 | 22.70 | $17.33 | 305116 |
| 2022-02-15 | 22.76 | $17.12 | 239206 |
| 2022-02-14 | 22.65 | $16.80 | 450000 |
| 2022-02-11 | 22.53 | $17.41 | 191800 |
| 2022-02-10 | 22.88 | $17.98 | 258915 |
| 2022-02-09 | 23.79 | $18.33 | 215936 |
| 2022-02-08 | 24.78 | $17.82 | 221712 |
| 2022-02-07 | 25.02 | $17.60 | 204700 |
| 2022-02-04 | 25.30 | $17.73 | 175848 |
| 2022-02-03 | 25.25 | $17.49 | 238931 |
| 2022-02-02 | 25.29 | $17.94 | 169600 |
| 2022-02-01 | 25.55 | $17.88 | 225706 |
| 2022-01-31 | 25.65 | $17.60 | 207001 |
| 2022-01-28 | 25.45 | $17.12 | 252800 |
| 2022-01-27 | 24.46 | $16.66 | 295501 |
| 2022-01-26 | 23.43 | $16.79 | 286423 |
| 2022-01-25 | 22.30 | $16.68 | 336500 |
| 2022-01-24 | 20.37 | $16.74 | 1.1M |
| 2022-01-21 | 18.32 | $17.09 | 444122 |
| 2022-01-20 | 16.82 | $17.81 | 208142 |
| 2022-01-19 | 15.87 | $18.07 | 247151 |
| 2022-01-18 | 15.09 | $18.24 | 303000 |
| 2022-01-14 | 14.46 | $18.66 | 288900 |
| 2022-01-13 | 14.09 | $18.68 | 210300 |
| 2022-01-12 | 13.96 | $18.91 | 173923 |
| 2022-01-11 | 14.06 | $18.81 | 176800 |
| 2022-01-10 | 13.87 | $18.55 | 462700 |
| 2022-01-07 | 13.14 | $18.72 | 172334 |
| 2022-01-06 | 13.15 | $18.79 | 243308 |
| 2022-01-05 | 13.17 | $18.82 | 284200 |
| 2022-01-04 | 13.49 | $19.24 | 317200 |
| 2022-01-03 | 14.01 | $19.24 | 278644 |
| 2021-12-31 | 14.51 | $19.29 | 105334 |
| 2021-12-30 | 14.84 | $19.40 | 122641 |
| 2021-12-29 | 15.56 | $19.47 | 149100 |
| 2021-12-28 | 16.32 | $19.42 | 152147 |
| 2021-12-27 | 16.99 | $19.38 | 124500 |
| 2021-12-23 | 17.76 | $19.30 | 128247 |
| 2021-12-22 | 18.51 | $19.28 | 258800 |
| 2021-12-21 | 19.10 | $18.98 | 152100 |
| 2021-12-20 | 19.06 | $18.45 | 330627 |
| 2021-12-17 | 18.58 | $18.70 | 152720 |
| 2021-12-16 | 18.46 | $18.83 | 150510 |
| 2021-12-15 | 18.70 | $18.88 | 281400 |
| 2021-12-14 | 18.39 | $18.71 | 168124 |
| 2021-12-13 | 18.24 | $18.98 | 169643 |
| 2021-12-10 | 18.50 | $19.09 | 202300 |
| 2021-12-09 | 18.95 | $19.13 | 149900 |
| 2021-12-08 | 19.67 | $19.24 | 178004 |
| 2021-12-07 | 20.61 | $19.01 | 213600 |
| 2021-12-06 | 21.35 | $18.65 | 140000 |
| 2021-12-03 | 20.94 | $18.48 | 195025 |
| 2021-12-02 | 20.51 | $18.54 | 255106 |
| 2021-12-01 | 20.42 | $18.57 | 179400 |
| 2021-11-30 | 20.54 | $18.83 | 207700 |
| 2021-11-29 | 20.82 | $19.05 | 134544 |
| 2021-11-26 | 21.46 | $18.87 | 174704 |
| 2021-11-24 | 22.08 | $19.27 | 140300 |
| 2021-11-23 | 22.76 | $19.25 | 252500 |
| 2021-11-22 | 23.47 | $19.23 | 161913 |
| 2021-11-19 | 23.66 | $19.36 | 321400 |
| 2021-11-18 | 23.99 | $19.28 | 148800 |
| 2021-11-17 | 24.41 | $19.20 | 239829 |
| 2021-11-16 | 24.47 | $19.23 | 297126 |
| 2021-11-15 | 24.82 | $19.23 | 153500 |
| 2021-11-12 | 25.20 | $19.25 | 169400 |
| 2021-11-11 | 25.49 | $19.22 | 145900 |
| 2021-11-10 | 25.62 | $19.21 | 201469 |
| 2021-11-09 | 25.76 | $19.55 | 145426 |
| 2021-11-08 | 25.20 | $19.55 | 175600 |
| 2021-11-05 | 24.32 | $19.40 | 160400 |
| 2021-11-04 | 23.42 | $19.26 | 147800 |
| 2021-11-03 | 22.87 | $19.20 | 248514 |
| 2021-11-02 | 22.29 | $19.14 | 157118 |
| 2021-11-01 | 21.96 | $19.00 | 203700 |
| 2021-10-29 | 21.88 | $18.98 | 154847 |
| 2021-10-28 | 21.96 | $18.89 | 179648 |
| 2021-10-27 | 22.20 | $18.74 | 147600 |
| 2021-10-26 | 22.47 | $18.80 | 182218 |
| 2021-10-25 | 22.81 | $18.71 | 154300 |
| 2021-10-22 | 23.40 | $18.65 | 110700 |
| 2021-10-21 | 24.12 | $18.62 | 147545 |
| 2021-10-20 | 24.89 | $18.65 | 326800 |
| 2021-10-19 | 25.71 | $18.51 | 218318 |
| 2021-10-18 | 25.84 | $18.39 | 166600 |
| 2021-10-15 | 26.16 | $18.27 | 110746 |
| 2021-10-14 | 26.63 | $18.10 | 203600 |
| 2021-10-13 | 27.12 | $17.86 | 191200 |
| 2021-10-12 | 28.22 | $17.89 | 148100 |
| 2021-10-11 | 29.30 | $17.90 | 134842 |
| 2021-10-08 | 30.23 | $18.00 | 146700 |
| 2021-10-07 | 31.39 | $18.07 | 171000 |
| 2021-10-06 | 32.42 | $17.97 | 282500 |
| 2021-10-05 | 33.94 | $17.73 | 240700 |
| 2021-10-04 | 35.60 | $17.51 | 301700 |
| 2021-10-01 | 37.30 | $17.79 | 200241 |
| 2021-09-30 | 39.07 | $17.72 | 149942 |
| 2021-09-29 | 40.72 | $17.86 | 151432 |
| 2021-09-28 | 42.76 | $17.85 | 265538 |
| 2021-09-27 | 44.90 | $18.22 | 120633 |
| 2021-09-24 | 46.48 | $18.30 | 153400 |
| 2021-09-23 | 48.14 | $18.31 | 195832 |
| 2021-09-22 | 49.85 | $18.15 | 229832 |
| 2021-09-21 | 51.64 | $18.06 | 169253 |
| 2021-09-20 | 53.82 | $17.99 | 480200 |
| 2021-09-17 | 56.12 | $18.36 | 206000 |
| 2021-09-16 | 57.35 | $18.51 | 137921 |
| 2021-09-15 | 58.27 | $18.49 | 189000 |
| 2021-09-14 | 59.28 | $18.41 | 272030 |
| 2021-09-13 | 60.22 | $18.53 | 161226 |
| 2021-09-10 | 61.08 | $18.65 | 162009 |
| 2021-09-09 | 61.53 | $18.77 | 192500 |
| 2021-09-08 | 61.72 | $18.80 | 183110 |
| 2021-09-07 | 61.88 | $18.85 | 210300 |
| 2021-09-03 | 61.85 | $18.90 | 137200 |
| 2021-09-02 | 61.83 | $18.87 | 180300 |
| 2021-09-01 | 61.82 | $18.83 | 185100 |
| 2021-08-31 | 61.83 | $18.85 | 158900 |
| 2021-08-30 | 61.84 | $18.83 | 265100 |
| 2021-08-27 | 61.87 | $18.80 | 145300 |
| 2021-08-26 | 61.92 | $18.68 | 143500 |
| 2021-08-25 | 61.98 | $18.91 | 218000 |
| 2021-08-24 | 61.77 | $18.76 | 208603 |
| 2021-08-23 | 61.58 | $18.74 | 181350 |
| 2021-08-20 | 61.42 | $18.51 | 338200 |
| 2021-08-19 | 61.29 | $18.25 | 171000 |
| 2021-08-18 | 61.24 | $18.36 | 158344 |
| 2021-08-17 | 60.99 | $18.47 | 198641 |
| 2021-08-16 | 60.58 | $18.60 | 214500 |
| 2021-08-13 | 59.98 | $18.70 | 140000 |
| 2021-08-12 | 59.23 | $18.70 | 279800 |
| 2021-08-11 | 58.44 | $18.76 | 237822 |
| 2021-08-10 | 57.45 | $18.65 | 216700 |
| 2021-08-09 | 56.40 | $18.65 | 218700 |
| 2021-08-06 | 55.33 | $18.52 | 162600 |
| 2021-08-05 | 54.23 | $18.46 | 115200 |
| 2021-08-04 | 53.08 | $18.38 | 160629 |
| 2021-08-03 | 51.89 | $18.39 | 173525 |
| 2021-08-02 | 50.58 | $18.38 | 119705 |
| 2021-07-30 | 49.20 | $18.34 | 111122 |
| 2021-07-29 | 47.75 | $18.41 | 133700 |
| 2021-07-28 | 46.23 | $18.29 | 97500 |
| 2021-07-27 | 44.64 | $18.23 | 142300 |
| 2021-07-26 | 42.97 | $18.26 | 137010 |
| 2021-07-23 | 41.07 | $18.27 | 176113 |
| 2021-07-22 | 39.08 | $18.15 | 211302 |
| 2021-07-21 | 36.99 | $18.20 | 175331 |
| 2021-07-20 | 34.80 | $18.05 | 375438 |
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