Is BlackRock ESG Capital Allocation Trust (ECAT) a Buy, Sell, or Hold?
Enter your email address below for free access to our BlackRock ESG Capital Allocation Trust (ECAT) research center and poll results.
NYSE : ECAT
BlackRock ESG Capital Allocation Trust
$15.31 USD
-$0.27 (-1.73%)
- Volume
- 572.74K
- Average Volume
- 493.98K
- Market Capitalization
- $1.52B
- P/E Ratio
- 7.29
- Dividend Yield
- 21.83%
- Price Target
- Year High
- $17.14
- Year Low
- $13.36
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.63
- Current Ratio
- $0.02
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
15.62
2026-07-17
Close Price
$15.31
Vol: 572736
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
13.11
Average
15.92
Maximum
20.03
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 15.62 | $15.31 | 572736 |
| 2026-07-16 | 15.62 | $15.58 | 407520 |
| 2026-07-15 | 15.61 | $15.65 | 471300 |
| 2026-07-14 | 15.60 | $15.89 | 507171 |
| 2026-07-13 | 15.58 | $15.88 | 711931 |
| 2026-07-10 | 15.55 | $15.85 | 314144 |
| 2026-07-09 | 15.51 | $15.76 | 466000 |
| 2026-07-08 | 15.49 | $15.66 | 358600 |
| 2026-07-07 | 15.47 | $15.69 | 426839 |
| 2026-07-06 | 15.46 | $15.80 | 489326 |
| 2026-07-02 | 15.45 | $15.80 | 327400 |
| 2026-07-01 | 15.44 | $15.74 | 659401 |
| 2026-06-30 | 15.44 | $15.72 | 771349 |
| 2026-06-29 | 15.45 | $15.64 | 674200 |
| 2026-06-26 | 15.45 | $15.31 | 452856 |
| 2026-06-25 | 15.46 | $15.44 | 361624 |
| 2026-06-24 | 15.46 | $15.39 | 454922 |
| 2026-06-23 | 15.47 | $15.35 | 315900 |
| 2026-06-22 | 15.47 | $15.46 | 335221 |
| 2026-06-18 | 15.46 | $15.46 | 339107 |
| 2026-06-17 | 15.44 | $15.27 | 420700 |
| 2026-06-16 | 15.43 | $15.42 | 473936 |
| 2026-06-15 | 15.42 | $15.42 | 350247 |
| 2026-06-12 | 15.40 | $15.54 | 663700 |
| 2026-06-11 | 15.40 | $15.19 | 866739 |
| 2026-06-10 | 15.42 | $15.14 | 556200 |
| 2026-06-09 | 15.44 | $15.33 | 467100 |
| 2026-06-08 | 15.43 | $15.32 | 453600 |
| 2026-06-05 | 15.42 | $15.36 | 525122 |
| 2026-06-04 | 15.41 | $15.65 | 343733 |
| 2026-06-03 | 15.38 | $15.62 | 447337 |
| 2026-06-02 | 15.34 | $15.81 | 593842 |
| 2026-06-01 | 15.30 | $15.79 | 732577 |
| 2026-05-29 | 15.25 | $15.63 | 665484 |
| 2026-05-28 | 15.21 | $15.58 | 582504 |
| 2026-05-27 | 15.16 | $15.50 | 538148 |
| 2026-05-26 | 15.12 | $15.50 | 519045 |
| 2026-05-22 | 15.08 | $15.40 | 396195 |
| 2026-05-21 | 15.04 | $15.22 | 399856 |
| 2026-05-20 | 15.00 | $15.20 | 302802 |
| 2026-05-19 | 14.96 | $15.07 | 311411 |
| 2026-05-18 | 14.94 | $15.09 | 424322 |
| 2026-05-15 | 14.91 | $15.07 | 489900 |
| 2026-05-14 | 14.89 | $15.61 | 614047 |
| 2026-05-13 | 14.84 | $15.58 | 688841 |
| 2026-05-12 | 14.79 | $15.39 | 446543 |
| 2026-05-11 | 14.77 | $15.28 | 724340 |
| 2026-05-08 | 14.76 | $15.11 | 415582 |
| 2026-05-07 | 14.75 | $15.04 | 679086 |
| 2026-05-06 | 14.73 | $15.02 | 687500 |
| 2026-05-05 | 14.71 | $14.95 | 458797 |
| 2026-05-04 | 14.67 | $14.88 | 412445 |
| 2026-05-01 | 14.63 | $14.83 | 788400 |
| 2026-04-30 | 14.58 | $14.83 | 656900 |
| 2026-04-29 | 14.54 | $14.64 | 418642 |
| 2026-04-28 | 14.48 | $14.65 | 375951 |
| 2026-04-27 | 14.42 | $14.70 | 435260 |
| 2026-04-24 | 14.35 | $14.66 | 524520 |
| 2026-04-23 | 14.30 | $14.39 | 407680 |
| 2026-04-22 | 14.28 | $14.48 | 472600 |
| 2026-04-21 | 14.24 | $14.51 | 330055 |
| 2026-04-20 | 14.19 | $14.63 | 257700 |
| 2026-04-17 | 14.13 | $14.63 | 472940 |
| 2026-04-16 | 14.09 | $14.51 | 417338 |
| 2026-04-15 | 14.07 | $14.65 | 474232 |
| 2026-04-14 | 14.04 | $15.10 | 471138 |
| 2026-04-13 | 13.99 | $15.00 | 653209 |
| 2026-04-10 | 13.93 | $14.83 | 477658 |
| 2026-04-09 | 13.92 | $14.75 | 437419 |
| 2026-04-08 | 13.91 | $14.52 | 470188 |
| 2026-04-07 | 13.92 | $14.17 | 430600 |
| 2026-04-06 | 13.94 | $14.14 | 502441 |
| 2026-04-02 | 13.96 | $13.85 | 325294 |
| 2026-04-01 | 14.00 | $13.89 | 868504 |
| 2026-03-31 | 14.05 | $13.58 | 1.2M |
| 2026-03-30 | 14.12 | $13.38 | 500701 |
| 2026-03-27 | 14.21 | $13.40 | 708700 |
| 2026-03-26 | 14.29 | $13.66 | 557200 |
| 2026-03-25 | 14.37 | $13.94 | 435840 |
| 2026-03-24 | 14.44 | $13.64 | 511100 |
| 2026-03-23 | 14.51 | $13.57 | 710931 |
| 2026-03-20 | 14.58 | $13.45 | 871322 |
| 2026-03-19 | 14.66 | $13.82 | 694753 |
| 2026-03-18 | 14.72 | $14.03 | 357623 |
| 2026-03-17 | 14.78 | $14.12 | 296116 |
| 2026-03-16 | 14.82 | $13.98 | 452509 |
| 2026-03-13 | 14.88 | $13.90 | 903400 |
| 2026-03-12 | 14.96 | $14.53 | 568200 |
| 2026-03-11 | 15.01 | $14.64 | 457611 |
| 2026-03-10 | 15.06 | $14.63 | 495127 |
| 2026-03-09 | 15.10 | $14.57 | 659400 |
| 2026-03-06 | 15.14 | $14.59 | 525100 |
| 2026-03-05 | 15.17 | $14.75 | 783021 |
| 2026-03-04 | 15.19 | $14.82 | 881000 |
| 2026-03-03 | 15.22 | $14.96 | 1.1M |
| 2026-03-02 | 15.25 | $15.12 | 669792 |
| 2026-02-27 | 15.26 | $15.14 | 664771 |
| 2026-02-26 | 15.29 | $15.22 | 519073 |
| 2026-02-25 | 15.30 | $15.24 | 420746 |
| 2026-02-24 | 15.31 | $15.11 | 356812 |
| 2026-02-23 | 15.33 | $14.99 | 321600 |
| 2026-02-20 | 15.36 | $15.05 | 368905 |
| 2026-02-19 | 15.38 | $15.03 | 482300 |
| 2026-02-18 | 15.40 | $15.12 | 601602 |
| 2026-02-17 | 15.41 | $15.02 | 784100 |
| 2026-02-13 | 15.46 | $15.22 | 562507 |
| 2026-02-12 | 15.49 | $15.39 | 837400 |
| 2026-02-11 | 15.52 | $15.56 | 661400 |
| 2026-02-10 | 15.54 | $15.60 | 466300 |
| 2026-02-09 | 15.55 | $15.52 | 467912 |
| 2026-02-06 | 15.57 | $15.35 | 396344 |
| 2026-02-05 | 15.59 | $15.13 | 845119 |
| 2026-02-04 | 15.62 | $15.30 | 894087 |
| 2026-02-03 | 15.64 | $15.37 | 869126 |
| 2026-02-02 | 15.66 | $15.49 | 638485 |
| 2026-01-30 | 15.66 | $15.44 | 753468 |
| 2026-01-29 | 15.66 | $15.56 | 602436 |
| 2026-01-28 | 15.66 | $15.50 | 395589 |
| 2026-01-27 | 15.66 | $15.53 | 299800 |
| 2026-01-26 | 15.66 | $15.52 | 211535 |
| 2026-01-23 | 15.67 | $15.50 | 353015 |
| 2026-01-22 | 15.67 | $15.50 | 285921 |
| 2026-01-21 | 15.68 | $15.41 | 656200 |
| 2026-01-20 | 15.70 | $15.33 | 542079 |
| 2026-01-16 | 15.72 | $15.91 | 560609 |
| 2026-01-15 | 15.70 | $15.94 | 391191 |
| 2026-01-14 | 15.69 | $15.88 | 336643 |
| 2026-01-13 | 15.68 | $15.97 | 398272 |
| 2026-01-12 | 15.67 | $15.92 | 719132 |
| 2026-01-09 | 15.66 | $15.75 | 391200 |
| 2026-01-08 | 15.66 | $15.77 | 349870 |
| 2026-01-07 | 15.66 | $15.71 | 335674 |
| 2026-01-06 | 15.66 | $15.72 | 560949 |
| 2026-01-05 | 15.67 | $15.75 | 384388 |
| 2026-01-02 | 15.67 | $15.58 | 561263 |
| 2025-12-31 | 15.69 | $15.38 | 674842 |
| 2025-12-30 | 15.71 | $15.59 | 573326 |
| 2025-12-29 | 15.73 | $15.52 | 596909 |
| 2025-12-26 | 15.76 | $15.59 | 219021 |
| 2025-12-24 | 15.77 | $15.58 | 509133 |
| 2025-12-23 | 15.79 | $15.59 | 456141 |
| 2025-12-22 | 15.79 | $15.61 | 491900 |
| 2025-12-19 | 15.78 | $15.93 | 228172 |
| 2025-12-18 | 15.74 | $15.68 | 332319 |
| 2025-12-17 | 15.73 | $15.57 | 304144 |
| 2025-12-16 | 15.72 | $15.65 | 428628 |
| 2025-12-15 | 15.72 | $15.79 | 477089 |
| 2025-12-12 | 15.73 | $15.74 | 308800 |
| 2025-12-11 | 15.75 | $15.79 | 283012 |
| 2025-12-10 | 15.78 | $15.70 | 379747 |
| 2025-12-09 | 15.82 | $15.67 | 358200 |
| 2025-12-08 | 15.85 | $15.79 | 246737 |
| 2025-12-05 | 15.86 | $15.83 | 198449 |
| 2025-12-04 | 15.87 | $15.90 | 133731 |
| 2025-12-03 | 15.89 | $15.92 | 242200 |
| 2025-12-02 | 15.90 | $15.80 | 553263 |
| 2025-12-01 | 15.93 | $16.01 | 405205 |
| 2025-11-28 | 15.94 | $15.98 | 295433 |
| 2025-11-26 | 15.97 | $15.95 | 526000 |
| 2025-11-25 | 15.99 | $15.86 | 221117 |
| 2025-11-24 | 16.03 | $15.66 | 206000 |
| 2025-11-21 | 16.07 | $15.33 | 482984 |
| 2025-11-20 | 16.13 | $15.20 | 407500 |
| 2025-11-19 | 16.18 | $15.38 | 332118 |
| 2025-11-18 | 16.22 | $15.46 | 533100 |
| 2025-11-17 | 16.26 | $15.66 | 454602 |
| 2025-11-14 | 16.29 | $15.89 | 361293 |
| 2025-11-13 | 16.29 | $16.25 | 387415 |
| 2025-11-12 | 16.29 | $16.45 | 304549 |
| 2025-11-11 | 16.28 | $16.41 | 204378 |
| 2025-11-10 | 16.28 | $16.30 | 277906 |
| 2025-11-07 | 16.30 | $16.00 | 347000 |
| 2025-11-06 | 16.31 | $15.92 | 473400 |
| 2025-11-05 | 16.35 | $16.28 | 234140 |
| 2025-11-04 | 16.36 | $16.22 | 392681 |
| 2025-11-03 | 16.38 | $16.36 | 513300 |
| 2025-10-31 | 16.39 | $16.31 | 500525 |
| 2025-10-30 | 16.41 | $16.45 | 362000 |
| 2025-10-29 | 16.41 | $16.45 | 426349 |
| 2025-10-28 | 16.42 | $16.60 | 441948 |
| 2025-10-27 | 16.41 | $16.52 | 293100 |
| 2025-10-24 | 16.40 | $16.39 | 205700 |
| 2025-10-23 | 16.39 | $16.26 | 202142 |
| 2025-10-22 | 16.39 | $16.28 | 315900 |
| 2025-10-21 | 16.39 | $16.27 | 200643 |
| 2025-10-20 | 16.40 | $16.15 | 306951 |
| 2025-10-17 | 16.41 | $15.98 | 394300 |
| 2025-10-16 | 16.43 | $16.16 | 271559 |
| 2025-10-15 | 16.44 | $16.24 | 346052 |
| 2025-10-14 | 16.44 | $16.50 | 435589 |
| 2025-10-13 | 16.43 | $16.57 | 251900 |
| 2025-10-10 | 16.43 | $16.34 | 450700 |
| 2025-10-09 | 16.45 | $16.60 | 321482 |
| 2025-10-08 | 16.46 | $16.63 | 220474 |
| 2025-10-07 | 16.46 | $16.56 | 277803 |
| 2025-10-06 | 16.47 | $16.61 | 295005 |
| 2025-10-03 | 16.47 | $16.57 | 462600 |
| 2025-10-02 | 16.47 | $16.54 | 255200 |
| 2025-10-01 | 16.47 | $16.56 | 331612 |
| 2025-09-30 | 16.46 | $16.40 | 428029 |
| 2025-09-29 | 16.46 | $16.38 | 312526 |
| 2025-09-26 | 16.47 | $16.22 | 286951 |
| 2025-09-25 | 16.49 | $16.19 | 319919 |
| 2025-09-24 | 16.51 | $16.32 | 533933 |
| 2025-09-23 | 16.53 | $16.43 | 281883 |
| 2025-09-22 | 16.53 | $16.41 | 281205 |
| 2025-09-19 | 16.54 | $16.37 | 346200 |
| 2025-09-18 | 16.54 | $16.37 | 348500 |
| 2025-09-17 | 16.54 | $16.20 | 469400 |
| 2025-09-16 | 16.55 | $16.35 | 431508 |
| 2025-09-15 | 16.56 | $16.50 | 391848 |
| 2025-09-12 | 16.57 | $16.76 | 676342 |
| 2025-09-11 | 16.58 | $16.80 | 446840 |
| 2025-09-10 | 16.59 | $16.68 | 463505 |
| 2025-09-09 | 16.60 | $16.70 | 383959 |
| 2025-09-08 | 16.60 | $16.65 | 337585 |
| 2025-09-05 | 16.60 | $16.56 | 407800 |
| 2025-09-04 | 16.59 | $16.50 | 436926 |
| 2025-09-03 | 16.59 | $16.49 | 377601 |
| 2025-09-02 | 16.58 | $16.36 | 449100 |
| 2025-08-29 | 16.58 | $16.49 | 661834 |
| 2025-08-28 | 16.57 | $16.63 | 398714 |
| 2025-08-27 | 16.56 | $16.63 | 377708 |
| 2025-08-26 | 16.54 | $16.65 | 383500 |
| 2025-08-25 | 16.53 | $16.55 | 339800 |
| 2025-08-22 | 16.52 | $16.61 | 442400 |
| 2025-08-21 | 16.50 | $16.30 | 379544 |
| 2025-08-20 | 16.50 | $16.41 | 351676 |
| 2025-08-19 | 16.49 | $16.47 | 308122 |
| 2025-08-18 | 16.48 | $16.51 | 334230 |
| 2025-08-15 | 16.47 | $16.57 | 493134 |
| 2025-08-14 | 16.46 | $16.98 | 529825 |
| 2025-08-13 | 16.41 | $17.05 | 609625 |
| 2025-08-12 | 16.36 | $16.90 | 482900 |
| 2025-08-11 | 16.32 | $16.69 | 450044 |
| 2025-08-08 | 16.30 | $16.59 | 305054 |
| 2025-08-07 | 16.29 | $16.45 | 464216 |
| 2025-08-06 | 16.29 | $16.46 | 262609 |
| 2025-08-05 | 16.29 | $16.37 | 172805 |
| 2025-08-04 | 16.28 | $16.35 | 453500 |
| 2025-08-01 | 16.28 | $16.25 | 492344 |
| 2025-07-31 | 16.28 | $16.31 | 453670 |
| 2025-07-30 | 16.28 | $16.34 | 381500 |
| 2025-07-29 | 16.27 | $16.34 | 322700 |
| 2025-07-28 | 16.26 | $16.37 | 173007 |
| 2025-07-25 | 16.24 | $16.34 | 232700 |
| 2025-07-24 | 16.22 | $16.26 | 241100 |
| 2025-07-23 | 16.20 | $16.27 | 226718 |
| 2025-07-22 | 16.18 | $16.20 | 186068 |
| 2025-07-21 | 16.15 | $16.26 | 267830 |
| 2025-07-18 | 16.12 | $16.37 | 705800 |
| 2025-07-17 | 16.09 | $16.09 | 281500 |
| 2025-07-16 | 16.07 | $15.99 | 325700 |
| 2025-07-15 | 16.07 | $16.09 | 266200 |
| 2025-07-14 | 16.05 | $16.37 | 608504 |
| 2025-07-11 | 16.04 | $16.38 | 415440 |
| 2025-07-10 | 16.04 | $16.41 | 381558 |
| 2025-07-09 | 16.04 | $16.37 | 290411 |
| 2025-07-08 | 16.02 | $16.31 | 305300 |
| 2025-07-07 | 16.01 | $16.24 | 266000 |
| 2025-07-03 | 16.00 | $16.27 | 169900 |
| 2025-07-02 | 15.99 | $16.25 | 270200 |
| 2025-07-01 | 15.98 | $16.27 | 479049 |
| 2025-06-30 | 15.96 | $16.06 | 674900 |
| 2025-06-27 | 15.95 | $16.05 | 291100 |
| 2025-06-26 | 15.94 | $15.84 | 222358 |
| 2025-06-25 | 15.93 | $15.83 | 298400 |
| 2025-06-24 | 15.93 | $15.86 | 222620 |
| 2025-06-23 | 15.91 | $15.71 | 220400 |
| 2025-06-20 | 15.89 | $15.66 | 301100 |
| 2025-06-18 | 15.89 | $15.70 | 221126 |
| 2025-06-17 | 15.88 | $15.76 | 155518 |
| 2025-06-16 | 15.88 | $15.87 | 222743 |
| 2025-06-13 | 15.87 | $15.77 | 205349 |
| 2025-06-12 | 15.87 | $16.28 | 556334 |
| 2025-06-11 | 15.86 | $16.31 | 301093 |
| 2025-06-10 | 15.86 | $16.29 | 222700 |
| 2025-06-09 | 15.85 | $16.10 | 456717 |
| 2025-06-06 | 15.83 | $16.06 | 247922 |
| 2025-06-05 | 15.81 | $16.08 | 263627 |
| 2025-06-04 | 15.79 | $16.10 | 312915 |
| 2025-06-03 | 15.76 | $16.02 | 220191 |
| 2025-06-02 | 15.75 | $15.94 | 506405 |
| 2025-05-30 | 15.74 | $15.83 | 346800 |
| 2025-05-29 | 15.73 | $15.76 | 208226 |
| 2025-05-28 | 15.71 | $15.66 | 223708 |
| 2025-05-27 | 15.69 | $15.75 | 329140 |
| 2025-05-23 | 15.66 | $15.47 | 250938 |
| 2025-05-22 | 15.64 | $15.48 | 187226 |
| 2025-05-21 | 15.61 | $15.47 | 263400 |
| 2025-05-20 | 15.57 | $15.63 | 257000 |
| 2025-05-19 | 15.52 | $15.68 | 287957 |
| 2025-05-16 | 15.45 | $15.73 | 161818 |
| 2025-05-15 | 15.39 | $15.71 | 262500 |
| 2025-05-14 | 15.33 | $16.18 | 400800 |
| 2025-05-13 | 15.27 | $16.24 | 527520 |
| 2025-05-12 | 15.21 | $16.09 | 319108 |
| 2025-05-09 | 15.16 | $15.74 | 136100 |
| 2025-05-08 | 15.11 | $15.70 | 155837 |
| 2025-05-07 | 15.08 | $15.52 | 265208 |
| 2025-05-06 | 15.01 | $15.64 | 150500 |
| 2025-05-05 | 14.93 | $15.73 | 149300 |
| 2025-05-02 | 14.87 | $15.75 | 195500 |
| 2025-05-01 | 14.85 | $15.64 | 323606 |
| 2025-04-30 | 14.87 | $15.36 | 341923 |
| 2025-04-29 | 14.90 | $15.23 | 226036 |
| 2025-04-28 | 14.93 | $15.18 | 217000 |
| 2025-04-25 | 14.96 | $15.05 | 174900 |
| 2025-04-24 | 15.01 | $14.96 | 217572 |
| 2025-04-23 | 15.07 | $14.72 | 170595 |
| 2025-04-22 | 15.15 | $14.55 | 186734 |
| 2025-04-21 | 15.24 | $14.30 | 180217 |
| 2025-04-17 | 15.33 | $14.52 | 146012 |
| 2025-04-16 | 15.42 | $14.57 | 315000 |
| 2025-04-15 | 15.50 | $14.82 | 179685 |
| 2025-04-14 | 15.56 | $15.19 | 270116 |
| 2025-04-11 | 15.61 | $15.02 | 191134 |
| 2025-04-10 | 15.66 | $14.81 | 400710 |
| 2025-04-09 | 15.74 | $15.06 | 360837 |
| 2025-04-08 | 15.81 | $14.17 | 624019 |
| 2025-04-07 | 15.91 | $13.91 | 827419 |
| 2025-04-04 | 16.02 | $14.57 | 570400 |
| 2025-04-03 | 16.12 | $15.45 | 557638 |
| 2025-04-02 | 16.18 | $15.97 | 163900 |
| 2025-04-01 | 16.21 | $15.94 | 540200 |
| 2025-03-31 | 16.24 | $15.77 | 601623 |
| 2025-03-28 | 16.29 | $15.91 | 348898 |
| 2025-03-27 | 16.32 | $16.06 | 241630 |
| 2025-03-26 | 16.34 | $16.13 | 173717 |
| 2025-03-25 | 16.36 | $16.22 | 325022 |
| 2025-03-24 | 16.37 | $16.35 | 351023 |
| 2025-03-21 | 16.38 | $16.23 | 369200 |
| 2025-03-20 | 16.40 | $16.22 | 430714 |
| 2025-03-19 | 16.42 | $16.23 | 400441 |
| 2025-03-18 | 16.45 | $16.08 | 336503 |
| 2025-03-17 | 16.49 | $16.16 | 464800 |
| 2025-03-14 | 16.52 | $16.00 | 717423 |
| 2025-03-13 | 16.57 | $16.33 | 359920 |
| 2025-03-12 | 16.61 | $16.44 | 508315 |
| 2025-03-11 | 16.63 | $16.21 | 462600 |
| 2025-03-10 | 16.67 | $16.20 | 563509 |
| 2025-03-07 | 16.70 | $16.54 | 331643 |
| 2025-03-06 | 16.71 | $16.51 | 597768 |
| 2025-03-05 | 16.73 | $16.74 | 388059 |
| 2025-03-04 | 16.72 | $16.54 | 348800 |
| 2025-03-03 | 16.73 | $16.64 | 387537 |
| 2025-02-28 | 16.73 | $16.64 | 497501 |
| 2025-02-27 | 16.73 | $16.42 | 445547 |
| 2025-02-26 | 16.73 | $16.53 | 290601 |
| 2025-02-25 | 16.73 | $16.42 | 432401 |
| 2025-02-24 | 16.73 | $16.51 | 271900 |
| 2025-02-21 | 16.74 | $16.55 | 260254 |
| 2025-02-20 | 16.75 | $16.77 | 332800 |
| 2025-02-19 | 16.76 | $16.79 | 301927 |
| 2025-02-18 | 16.75 | $16.77 | 229716 |
| 2025-02-14 | 16.74 | $16.77 | 324049 |
| 2025-02-13 | 16.74 | $17.14 | 390112 |
| 2025-02-12 | 16.71 | $16.98 | 247800 |
| 2025-02-11 | 16.69 | $16.94 | 238900 |
| 2025-02-10 | 16.68 | $16.92 | 226400 |
| 2025-02-07 | 16.66 | $16.80 | 277523 |
| 2025-02-06 | 16.65 | $16.86 | 264106 |
| 2025-02-05 | 16.63 | $16.82 | 356993 |
| 2025-02-04 | 16.63 | $16.62 | 303500 |
| 2025-02-03 | 16.63 | $16.65 | 362441 |
| 2025-01-31 | 16.61 | $16.62 | 396800 |
| 2025-01-30 | 16.60 | $16.64 | 323747 |
| 2025-01-29 | 16.60 | $16.53 | 206500 |
| 2025-01-28 | 16.62 | $16.58 | 267849 |
| 2025-01-27 | 16.64 | $16.39 | 360482 |
| 2025-01-24 | 16.67 | $16.68 | 287700 |
| 2025-01-23 | 16.68 | $16.80 | 173742 |
| 2025-01-22 | 16.68 | $16.80 | 359400 |
| 2025-01-21 | 16.67 | $16.68 | 471915 |
| 2025-01-17 | 16.68 | $16.66 | 238929 |
| 2025-01-16 | 16.70 | $16.62 | 312200 |
| 2025-01-15 | 16.73 | $16.58 | 285700 |
| 2025-01-14 | 16.78 | $16.66 | 452749 |
| 2025-01-13 | 16.82 | $16.68 | 431900 |
| 2025-01-10 | 16.87 | $16.47 | 377500 |
| 2025-01-08 | 16.93 | $16.58 | 280700 |
| 2025-01-07 | 16.97 | $16.51 | 282515 |
| 2025-01-06 | 17.02 | $16.76 | 285826 |
| 2025-01-03 | 17.06 | $16.64 | 217350 |
| 2025-01-02 | 17.10 | $16.40 | 434758 |
| 2024-12-31 | 17.15 | $16.40 | 480500 |
| 2024-12-30 | 17.21 | $16.55 | 310631 |
| 2024-12-27 | 17.26 | $16.86 | 304000 |
| 2024-12-26 | 17.28 | $16.99 | 174800 |
| 2024-12-24 | 17.30 | $17.04 | 330500 |
| 2024-12-23 | 17.31 | $16.88 | 340900 |
| 2024-12-20 | 17.32 | $16.75 | 346900 |
| 2024-12-19 | 17.33 | $16.64 | 321374 |
| 2024-12-18 | 17.35 | $16.85 | 315800 |
| 2024-12-17 | 17.36 | $17.11 | 225315 |
| 2024-12-16 | 17.36 | $17.29 | 252100 |
| 2024-12-13 | 17.35 | $17.57 | 342005 |
| 2024-12-12 | 17.36 | $17.52 | 219838 |
| 2024-12-11 | 17.37 | $17.68 | 272600 |
| 2024-12-10 | 17.36 | $17.50 | 365100 |
| 2024-12-09 | 17.38 | $17.55 | 192944 |
| 2024-12-06 | 17.38 | $17.47 | 154796 |
| 2024-12-05 | 17.39 | $17.44 | 171514 |
| 2024-12-04 | 17.38 | $17.53 | 190900 |
| 2024-12-03 | 17.36 | $17.46 | 321335 |
| 2024-12-02 | 17.33 | $17.59 | 392900 |
| 2024-11-29 | 17.31 | $17.46 | 238600 |
| 2024-11-27 | 17.30 | $17.35 | 187126 |
| 2024-11-26 | 17.30 | $17.24 | 215900 |
| 2024-11-25 | 17.30 | $17.25 | 195800 |
| 2024-11-22 | 17.29 | $17.06 | 194622 |
| 2024-11-21 | 17.30 | $17.03 | 267423 |
| 2024-11-20 | 17.31 | $17.04 | 138135 |
| 2024-11-19 | 17.32 | $17.11 | 341448 |
| 2024-11-18 | 17.33 | $17.07 | 165502 |
| 2024-11-15 | 17.33 | $17.13 | 254200 |
| 2024-11-14 | 17.34 | $17.70 | 339258 |
| 2024-11-13 | 17.33 | $17.67 | 218534 |
| 2024-11-12 | 17.33 | $17.57 | 264631 |
| 2024-11-11 | 17.32 | $17.79 | 266637 |
| 2024-11-08 | 17.33 | $17.69 | 204700 |
| 2024-11-07 | 17.35 | $17.55 | 152500 |
| 2024-11-06 | 17.36 | $17.35 | 288933 |
| 2024-11-05 | 17.39 | $17.07 | 251222 |
| 2024-11-04 | 17.43 | $16.95 | 288607 |
| 2024-11-01 | 17.47 | $17.21 | 384011 |
| 2024-10-31 | 17.51 | $17.16 | 333300 |
| 2024-10-30 | 17.54 | $17.34 | 216309 |
| 2024-10-29 | 17.57 | $17.20 | 275344 |
| 2024-10-28 | 17.60 | $17.14 | 263123 |
| 2024-10-25 | 17.63 | $17.14 | 174235 |
| 2024-10-24 | 17.65 | $17.25 | 82469 |
| 2024-10-23 | 17.66 | $17.22 | 188811 |
| 2024-10-22 | 17.67 | $17.34 | 164049 |
| 2024-10-21 | 17.68 | $17.20 | 187307 |
| 2024-10-18 | 17.69 | $17.35 | 226932 |
| 2024-10-17 | 17.69 | $17.45 | 132039 |
| 2024-10-16 | 17.69 | $17.54 | 284511 |
| 2024-10-15 | 17.69 | $17.40 | 308700 |
| 2024-10-14 | 17.69 | $18.07 | 326900 |
| 2024-10-11 | 17.66 | $17.97 | 281472 |
| 2024-10-10 | 17.66 | $17.88 | 152600 |
| 2024-10-09 | 17.64 | $17.95 | 200000 |
| 2024-10-08 | 17.62 | $17.87 | 235232 |
| 2024-10-07 | 17.59 | $17.78 | 331041 |
| 2024-10-04 | 17.57 | $17.87 | 141800 |
| 2024-10-03 | 17.53 | $17.81 | 213529 |
| 2024-10-02 | 17.50 | $17.90 | 165340 |
| 2024-10-01 | 17.48 | $17.88 | 344126 |
| 2024-09-30 | 17.45 | $17.74 | 370812 |
| 2024-09-27 | 17.44 | $17.60 | 167800 |
| 2024-09-26 | 17.43 | $17.40 | 252700 |
| 2024-09-25 | 17.43 | $17.34 | 241624 |
| 2024-09-24 | 17.44 | $17.54 | 149346 |
| 2024-09-23 | 17.46 | $17.48 | 142220 |
| 2024-09-20 | 17.48 | $17.37 | 227959 |
| 2024-09-19 | 17.49 | $17.47 | 222700 |
| 2024-09-18 | 17.48 | $17.47 | 159300 |
| 2024-09-17 | 17.47 | $17.41 | 170319 |
| 2024-09-16 | 17.45 | $17.56 | 217900 |
| 2024-09-13 | 17.42 | $17.81 | 334200 |
| 2024-09-12 | 17.38 | $17.58 | 168306 |
| 2024-09-11 | 17.34 | $17.50 | 387747 |
| 2024-09-10 | 17.31 | $17.35 | 201100 |
| 2024-09-09 | 17.29 | $17.24 | 269043 |
| 2024-09-06 | 17.26 | $17.09 | 351310 |
| 2024-09-05 | 17.25 | $17.34 | 149300 |
| 2024-09-04 | 17.20 | $17.35 | 307000 |
| 2024-09-03 | 17.16 | $17.42 | 302646 |
| 2024-08-30 | 17.11 | $17.50 | 321900 |
| 2024-08-29 | 17.09 | $17.39 | 232000 |
| 2024-08-28 | 17.08 | $17.35 | 222624 |
| 2024-08-27 | 17.09 | $17.61 | 152200 |
| 2024-08-26 | 17.07 | $17.87 | 185107 |
| 2024-08-23 | 17.03 | $17.90 | 253803 |
| 2024-08-22 | 16.99 | $17.54 | 127803 |
| 2024-08-21 | 16.96 | $17.29 | 154442 |
| 2024-08-20 | 16.95 | $17.27 | 165021 |
| 2024-08-19 | 16.96 | $17.05 | 126700 |
| 2024-08-16 | 16.99 | $16.86 | 201649 |
| 2024-08-15 | 17.02 | $17.00 | 183200 |
| 2024-08-14 | 17.05 | $16.95 | 695500 |
| 2024-08-13 | 17.09 | $16.92 | 313808 |
| 2024-08-12 | 17.13 | $16.89 | 280936 |
| 2024-08-09 | 17.18 | $16.69 | 381921 |
| 2024-08-08 | 17.24 | $16.71 | 240523 |
| 2024-08-07 | 17.31 | $16.47 | 400600 |
| 2024-08-06 | 17.38 | $16.56 | 169245 |
| 2024-08-05 | 17.44 | $16.35 | 812938 |
| 2024-08-02 | 17.52 | $17.07 | 243500 |
| 2024-08-01 | 17.56 | $17.26 | 543901 |
| 2024-07-31 | 17.58 | $17.45 | 330000 |
| 2024-07-30 | 17.58 | $17.25 | 150104 |
| 2024-07-29 | 17.61 | $17.12 | 143603 |
| 2024-07-26 | 17.63 | $17.09 | 170447 |
| 2024-07-25 | 17.65 | $16.97 | 311200 |
| 2024-07-24 | 17.67 | $17.14 | 322600 |
| 2024-07-23 | 17.68 | $17.46 | 230900 |
| 2024-07-22 | 17.67 | $17.57 | 224100 |
| 2024-07-19 | 17.65 | $17.51 | 1.3M |
| 2024-07-18 | 17.64 | $17.48 | 391916 |
| 2024-07-17 | 17.63 | $17.76 | 473800 |
| 2024-07-16 | 17.61 | $17.72 | 366803 |
| 2024-07-15 | 17.60 | $17.98 | 483600 |
| 2024-07-12 | 17.58 | $17.94 | 198436 |
| 2024-07-11 | 17.57 | $17.98 | 328400 |
| 2024-07-10 | 17.55 | $18.00 | 334500 |
| 2024-07-09 | 17.52 | $17.76 | 283900 |
| 2024-07-08 | 17.52 | $17.85 | 218100 |
| 2024-07-05 | 17.51 | $17.83 | 236908 |
| 2024-07-03 | 17.50 | $17.71 | 136700 |
| 2024-07-02 | 17.50 | $17.57 | 155800 |
| 2024-07-01 | 17.50 | $17.68 | 325315 |
| 2024-06-28 | 17.50 | $17.54 | 399124 |
| 2024-06-27 | 17.51 | $17.53 | 228712 |
| 2024-06-26 | 17.51 | $17.44 | 329500 |
| 2024-06-25 | 17.53 | $17.24 | 136400 |
| 2024-06-24 | 17.56 | $17.25 | 154200 |
| 2024-06-21 | 17.57 | $17.23 | 300300 |
| 2024-06-20 | 17.58 | $17.23 | 219938 |
| 2024-06-18 | 17.58 | $17.41 | 197000 |
| 2024-06-17 | 17.57 | $17.37 | 353225 |
| 2024-06-14 | 17.54 | $17.38 | 321500 |
| 2024-06-13 | 17.50 | $17.72 | 309400 |
| 2024-06-12 | 17.46 | $17.58 | 280332 |
| 2024-06-11 | 17.41 | $17.59 | 157820 |
| 2024-06-10 | 17.37 | $17.57 | 224300 |
| 2024-06-07 | 17.34 | $17.62 | 133300 |
| 2024-06-06 | 17.30 | $17.61 | 282812 |
| 2024-06-05 | 17.25 | $17.68 | 483200 |
| 2024-06-04 | 17.21 | $17.68 | 191623 |
| 2024-06-03 | 17.17 | $17.73 | 305936 |
| 2024-05-31 | 17.11 | $17.69 | 351300 |
| 2024-05-30 | 17.05 | $17.55 | 386200 |
| 2024-05-29 | 16.99 | $17.60 | 436315 |
| 2024-05-28 | 16.91 | $17.85 | 601047 |
| 2024-05-24 | 16.83 | $17.80 | 597700 |
| 2024-05-23 | 16.75 | $17.55 | 663125 |
| 2024-05-22 | 16.68 | $17.30 | 422526 |
| 2024-05-21 | 16.62 | $17.22 | 327739 |
| 2024-05-20 | 16.58 | $17.26 | 460600 |
| 2024-05-17 | 16.52 | $16.74 | 139300 |
| 2024-05-16 | 16.48 | $16.75 | 156541 |
| 2024-05-15 | 16.45 | $16.78 | 165100 |
| 2024-05-14 | 16.42 | $16.65 | 236300 |
| 2024-05-13 | 16.40 | $16.76 | 93400 |
| 2024-05-10 | 16.38 | $16.89 | 153200 |
| 2024-05-09 | 16.35 | $16.85 | 154300 |
| 2024-05-08 | 16.35 | $16.75 | 136121 |
| 2024-05-07 | 16.35 | $16.80 | 132812 |
| 2024-05-06 | 16.36 | $16.80 | 176800 |
| 2024-05-03 | 16.37 | $16.65 | 164005 |
| 2024-05-02 | 16.38 | $16.40 | 95520 |
| 2024-05-01 | 16.40 | $16.31 | 231331 |
| 2024-04-30 | 16.44 | $16.10 | 170000 |
| 2024-04-29 | 16.49 | $16.29 | 121820 |
| 2024-04-26 | 16.54 | $16.19 | 162000 |
| 2024-04-25 | 16.60 | $16.04 | 168332 |
| 2024-04-24 | 16.66 | $16.25 | 126000 |
| 2024-04-23 | 16.71 | $16.24 | 167400 |
| 2024-04-22 | 16.75 | $16.10 | 267600 |
| 2024-04-19 | 16.80 | $16.05 | 150200 |
| 2024-04-18 | 16.85 | $16.18 | 144800 |
| 2024-04-17 | 16.88 | $16.18 | 110027 |
| 2024-04-16 | 16.91 | $16.20 | 192246 |
| 2024-04-15 | 16.93 | $16.26 | 130712 |
| 2024-04-12 | 16.95 | $16.44 | 189707 |
| 2024-04-11 | 16.96 | $16.83 | 217142 |
| 2024-04-10 | 16.97 | $16.69 | 225322 |
| 2024-04-09 | 16.99 | $16.94 | 187810 |
| 2024-04-08 | 17.00 | $17.02 | 131300 |
| 2024-04-05 | 17.00 | $16.92 | 141341 |
| 2024-04-04 | 17.01 | $16.83 | 308300 |
| 2024-04-03 | 17.02 | $17.01 | 195100 |
| 2024-04-02 | 17.00 | $17.09 | 168805 |
| 2024-04-01 | 17.01 | $17.38 | 298202 |
| 2024-03-28 | 17.01 | $17.36 | 543048 |
| 2024-03-27 | 16.99 | $17.30 | 276945 |
| 2024-03-26 | 16.98 | $17.12 | 233300 |
| 2024-03-25 | 16.98 | $17.12 | 179500 |
| 2024-03-22 | 16.98 | $17.03 | 156500 |
| 2024-03-21 | 16.98 | $17.02 | 247500 |
| 2024-03-20 | 16.98 | $16.88 | 335527 |
| 2024-03-19 | 16.97 | $16.73 | 232900 |
| 2024-03-18 | 16.96 | $16.67 | 205400 |
| 2024-03-15 | 16.97 | $16.53 | 215100 |
| 2024-03-14 | 16.97 | $16.68 | 166333 |
| 2024-03-13 | 16.97 | $17.08 | 130300 |
| 2024-03-12 | 16.95 | $17.12 | 137300 |
| 2024-03-11 | 16.95 | $17.05 | 194400 |
| 2024-03-08 | 16.94 | $17.07 | 184617 |
| 2024-03-07 | 16.93 | $17.11 | 205812 |
| 2024-03-06 | 16.91 | $16.96 | 359432 |
| 2024-03-05 | 16.90 | $16.78 | 585209 |
| 2024-03-04 | 16.89 | $17.22 | 146047 |
| 2024-03-01 | 16.86 | $17.28 | 308200 |
| 2024-02-29 | 16.82 | $17.12 | 177824 |
| 2024-02-28 | 16.78 | $17.05 | 198525 |
| 2024-02-27 | 16.76 | $17.14 | 484446 |
| 2024-02-26 | 16.75 | $17.03 | 411631 |
| 2024-02-23 | 16.73 | $17.02 | 172135 |
| 2024-02-22 | 16.71 | $16.98 | 162100 |
| 2024-02-21 | 16.69 | $16.73 | 159400 |
| 2024-02-20 | 16.68 | $16.66 | 239400 |
| 2024-02-16 | 16.66 | $16.69 | 135401 |
| 2024-02-15 | 16.64 | $16.72 | 207457 |
| 2024-02-14 | 16.62 | $16.56 | 214000 |
| 2024-02-13 | 16.60 | $16.67 | 495800 |
| 2024-02-12 | 16.58 | $17.06 | 303462 |
| 2024-02-09 | 16.54 | $16.97 | 210900 |
| 2024-02-08 | 16.50 | $16.87 | 275722 |
| 2024-02-07 | 16.48 | $16.78 | 248010 |
| 2024-02-06 | 16.46 | $16.67 | 224400 |
| 2024-02-05 | 16.45 | $16.60 | 346700 |
| 2024-02-02 | 16.43 | $16.55 | 200000 |
| 2024-02-01 | 16.41 | $16.51 | 370200 |
| 2024-01-31 | 16.39 | $16.40 | 404730 |
| 2024-01-30 | 16.38 | $16.66 | 215000 |
| 2024-01-29 | 16.35 | $16.82 | 322900 |
| 2024-01-26 | 16.33 | $16.71 | 379800 |
| 2024-01-25 | 16.31 | $16.62 | 363100 |
| 2024-01-24 | 16.30 | $16.59 | 301656 |
| 2024-01-23 | 16.29 | $16.45 | 216200 |
| 2024-01-22 | 16.28 | $16.38 | 171031 |
| 2024-01-19 | 16.26 | $16.30 | 206211 |
| 2024-01-18 | 16.26 | $16.19 | 357500 |
| 2024-01-17 | 16.26 | $16.19 | 371700 |
| 2024-01-16 | 16.25 | $16.23 | 362200 |
| 2024-01-12 | 16.25 | $16.27 | 204818 |
| 2024-01-11 | 16.24 | $16.24 | 267022 |
| 2024-01-10 | 16.22 | $16.48 | 265249 |
| 2024-01-09 | 16.20 | $16.37 | 296400 |
| 2024-01-08 | 16.18 | $16.43 | 235100 |
| 2024-01-05 | 16.15 | $16.22 | 231300 |
| 2024-01-04 | 16.13 | $16.18 | 146515 |
| 2024-01-03 | 16.11 | $16.08 | 296533 |
| 2024-01-02 | 16.09 | $16.12 | 313600 |
| 2023-12-29 | 16.07 | $16.13 | 557800 |
| 2023-12-28 | 16.05 | $16.36 | 702513 |
| 2023-12-27 | 16.01 | $16.42 | 578212 |
| 2023-12-26 | 15.97 | $16.42 | 492546 |
| 2023-12-22 | 15.92 | $16.33 | 233827 |
| 2023-12-21 | 15.88 | $16.24 | 400431 |
| 2023-12-20 | 15.84 | $16.06 | 439940 |
| 2023-12-19 | 15.80 | $16.26 | 862215 |
| 2023-12-18 | 15.77 | $16.18 | 331407 |
| 2023-12-15 | 15.73 | $16.06 | 298323 |
| 2023-12-14 | 15.69 | $16.05 | 415200 |
| 2023-12-13 | 15.66 | $16.12 | 696033 |
| 2023-12-12 | 15.62 | $15.98 | 307500 |
| 2023-12-11 | 15.58 | $15.95 | 395504 |
| 2023-12-08 | 15.53 | $15.91 | 331815 |
| 2023-12-07 | 15.48 | $15.91 | 392900 |
| 2023-12-06 | 15.44 | $15.77 | 391600 |
| 2023-12-05 | 15.39 | $15.76 | 573601 |
| 2023-12-04 | 15.35 | $15.77 | 354626 |
| 2023-12-01 | 15.30 | $15.81 | 359359 |
| 2023-11-30 | 15.25 | $15.61 | 460200 |
| 2023-11-29 | 15.19 | $15.61 | 408948 |
| 2023-11-28 | 15.13 | $15.54 | 272548 |
| 2023-11-27 | 15.06 | $15.48 | 600621 |
| 2023-11-24 | 14.99 | $15.45 | 49603 |
| 2023-11-22 | 14.92 | $15.42 | 258700 |
| 2023-11-21 | 14.86 | $15.44 | 310729 |
| 2023-11-20 | 14.81 | $15.55 | 511300 |
| 2023-11-17 | 14.74 | $15.38 | 281529 |
| 2023-11-16 | 14.69 | $15.34 | 258500 |
| 2023-11-15 | 14.64 | $15.35 | 356300 |
| 2023-11-14 | 14.59 | $15.31 | 390421 |
| 2023-11-13 | 14.56 | $15.15 | 479520 |
| 2023-11-10 | 14.54 | $15.11 | 211905 |
| 2023-11-09 | 14.52 | $14.88 | 323100 |
| 2023-11-08 | 14.51 | $14.97 | 449739 |
| 2023-11-07 | 14.51 | $14.87 | 227100 |
| 2023-11-06 | 14.51 | $14.87 | 196216 |
| 2023-11-03 | 14.50 | $14.90 | 353100 |
| 2023-11-02 | 14.50 | $14.69 | 357400 |
| 2023-11-01 | 14.49 | $14.51 | 461000 |
| 2023-10-31 | 14.49 | $14.30 | 488402 |
| 2023-10-30 | 14.50 | $14.21 | 309326 |
| 2023-10-27 | 14.52 | $14.04 | 207049 |
| 2023-10-26 | 14.56 | $14.12 | 300204 |
| 2023-10-25 | 14.59 | $14.16 | 226900 |
| 2023-10-24 | 14.62 | $14.42 | 281012 |
| 2023-10-23 | 14.62 | $14.28 | 350011 |
| 2023-10-20 | 14.64 | $14.29 | 135349 |
| 2023-10-19 | 14.67 | $14.36 | 401600 |
| 2023-10-18 | 14.69 | $14.43 | 344527 |
| 2023-10-17 | 14.72 | $14.57 | 488800 |
| 2023-10-16 | 14.74 | $14.83 | 598800 |
| 2023-10-13 | 14.75 | $14.63 | 181000 |
| 2023-10-12 | 14.77 | $14.81 | 348600 |
| 2023-10-11 | 14.78 | $14.90 | 241557 |
| 2023-10-10 | 14.79 | $14.81 | 308600 |
| 2023-10-09 | 14.81 | $14.82 | 153800 |
| 2023-10-06 | 14.84 | $14.73 | 313644 |
| 2023-10-05 | 14.87 | $14.52 | 264519 |
| 2023-10-04 | 14.90 | $14.59 | 328122 |
| 2023-10-03 | 14.94 | $14.44 | 209600 |
| 2023-10-02 | 14.99 | $14.74 | 311000 |
| 2023-09-29 | 15.03 | $14.79 | 503600 |
| 2023-09-28 | 15.06 | $14.76 | 481116 |
| 2023-09-27 | 15.10 | $14.58 | 678728 |
| 2023-09-26 | 15.14 | $14.56 | 219700 |
| 2023-09-25 | 15.17 | $14.73 | 284532 |
| 2023-09-22 | 15.19 | $14.77 | 403200 |
| 2023-09-21 | 15.21 | $14.70 | 331920 |
| 2023-09-20 | 15.24 | $15.03 | 179200 |
| 2023-09-19 | 15.24 | $15.04 | 245124 |
| 2023-09-18 | 15.24 | $15.01 | 149900 |
| 2023-09-15 | 15.24 | $15.03 | 190218 |
| 2023-09-14 | 15.25 | $15.05 | 249401 |
| 2023-09-13 | 15.25 | $15.13 | 231500 |
| 2023-09-12 | 15.26 | $15.23 | 202628 |
| 2023-09-11 | 15.27 | $15.31 | 68900 |
| 2023-09-08 | 15.28 | $15.29 | 273227 |
| 2023-09-07 | 15.30 | $15.27 | 221010 |
| 2023-09-06 | 15.31 | $15.31 | 91537 |
| 2023-09-05 | 15.33 | $15.39 | 139612 |
| 2023-09-01 | 15.35 | $15.52 | 208100 |
| 2023-08-31 | 15.36 | $15.49 | 201000 |
| 2023-08-30 | 15.37 | $15.47 | 197343 |
| 2023-08-29 | 15.38 | $15.42 | 215800 |
| 2023-08-28 | 15.40 | $15.22 | 125300 |
| 2023-08-25 | 15.44 | $15.20 | 244400 |
| 2023-08-24 | 15.48 | $15.12 | 193400 |
| 2023-08-23 | 15.51 | $15.21 | 217945 |
| 2023-08-22 | 15.55 | $15.03 | 145719 |
| 2023-08-21 | 15.58 | $15.13 | 378229 |
| 2023-08-18 | 15.62 | $15.05 | 128300 |
| 2023-08-17 | 15.65 | $15.06 | 147900 |
| 2023-08-16 | 15.69 | $15.18 | 172805 |
| 2023-08-15 | 15.73 | $15.36 | 271500 |
| 2023-08-14 | 15.75 | $15.46 | 134841 |
| 2023-08-11 | 15.78 | $15.49 | 118245 |
| 2023-08-10 | 15.79 | $15.58 | 101419 |
| 2023-08-09 | 15.81 | $15.58 | 170900 |
| 2023-08-08 | 15.82 | $15.64 | 187131 |
| 2023-08-07 | 15.82 | $15.75 | 233406 |
| 2023-08-04 | 15.82 | $15.73 | 204700 |
| 2023-08-03 | 15.81 | $15.62 | 134765 |
| 2023-08-02 | 15.81 | $15.70 | 202400 |
| 2023-08-01 | 15.82 | $15.97 | 165700 |
| 2023-07-31 | 15.80 | $16.01 | 242344 |
| 2023-07-28 | 15.78 | $15.91 | 144323 |
| 2023-07-27 | 15.76 | $15.79 | 194800 |
| 2023-07-26 | 15.75 | $15.86 | 126635 |
| 2023-07-25 | 15.74 | $15.80 | 107900 |
| 2023-07-24 | 15.72 | $15.84 | 200949 |
| 2023-07-21 | 15.71 | $15.74 | 219300 |
| 2023-07-20 | 15.71 | $15.78 | 294000 |
| 2023-07-19 | 15.71 | $15.89 | 209111 |
| 2023-07-18 | 15.70 | $15.89 | 188920 |
| 2023-07-17 | 15.70 | $15.93 | 149300 |
| 2023-07-14 | 15.70 | $15.86 | 157424 |
| 2023-07-13 | 15.69 | $15.87 | 266400 |
| 2023-07-12 | 15.69 | $15.85 | 171200 |
| 2023-07-11 | 15.69 | $15.69 | 164845 |
| 2023-07-10 | 15.69 | $15.66 | 225600 |
| 2023-07-07 | 15.70 | $15.63 | 178346 |
| 2023-07-06 | 15.70 | $15.61 | 234839 |
| 2023-07-05 | 15.71 | $15.74 | 518167 |
| 2023-07-03 | 15.70 | $15.64 | 99500 |
| 2023-06-30 | 15.70 | $15.66 | 493010 |
| 2023-06-29 | 15.69 | $15.55 | 255800 |
| 2023-06-28 | 15.68 | $15.60 | 324200 |
| 2023-06-27 | 15.67 | $15.55 | 282100 |
| 2023-06-26 | 15.66 | $15.46 | 263244 |
| 2023-06-23 | 15.64 | $15.53 | 176529 |
| 2023-06-22 | 15.62 | $15.73 | 415126 |
| 2023-06-21 | 15.59 | $15.78 | 186848 |
| 2023-06-20 | 15.57 | $15.80 | 470618 |
| 2023-06-16 | 15.56 | $15.89 | 236417 |
| 2023-06-15 | 15.53 | $15.90 | 303126 |
| 2023-06-14 | 15.51 | $15.65 | 262830 |
| 2023-06-13 | 15.49 | $15.93 | 277600 |
| 2023-06-12 | 15.46 | $15.82 | 244600 |
| 2023-06-09 | 15.43 | $15.74 | 145718 |
| 2023-06-08 | 15.42 | $15.80 | 346800 |
| 2023-06-07 | 15.41 | $15.69 | 177739 |
| 2023-06-06 | 15.40 | $15.72 | 371800 |
| 2023-06-05 | 15.39 | $15.56 | 254093 |
| 2023-06-02 | 15.39 | $15.67 | 256400 |
| 2023-06-01 | 15.38 | $15.44 | 194000 |
| 2023-05-31 | 15.38 | $15.31 | 268100 |
| 2023-05-30 | 15.38 | $15.33 | 527900 |
| 2023-05-26 | 15.39 | $15.43 | 232200 |
| 2023-05-25 | 15.40 | $15.17 | 151800 |
| 2023-05-24 | 15.41 | $15.02 | 252300 |
| 2023-05-23 | 15.41 | $15.20 | 640600 |
| 2023-05-22 | 15.41 | $15.39 | 193038 |
| 2023-05-19 | 15.41 | $15.44 | 276900 |
| 2023-05-18 | 15.40 | $15.47 | 173400 |
| 2023-05-17 | 15.40 | $15.47 | 231000 |
| 2023-05-16 | 15.39 | $15.27 | 160641 |
| 2023-05-15 | 15.40 | $15.31 | 272621 |
| 2023-05-12 | 15.39 | $15.26 | 302900 |
| 2023-05-11 | 15.40 | $15.50 | 335700 |
| 2023-05-10 | 15.39 | $15.49 | 352100 |
| 2023-05-09 | 15.38 | $15.53 | 182700 |
| 2023-05-08 | 15.37 | $15.58 | 228020 |
| 2023-05-05 | 15.36 | $15.61 | 258123 |
| 2023-05-04 | 15.34 | $15.32 | 290801 |
| 2023-05-03 | 15.34 | $15.43 | 280547 |
| 2023-05-02 | 15.34 | $15.44 | 242645 |
| 2023-05-01 | 15.33 | $15.56 | 191300 |
| 2023-04-28 | 15.33 | $15.52 | 481420 |
| 2023-04-27 | 15.32 | $15.33 | 222629 |
| 2023-04-26 | 15.30 | $15.09 | 680200 |
| 2023-04-25 | 15.29 | $15.16 | 272800 |
| 2023-04-24 | 15.26 | $15.34 | 119300 |
| 2023-04-21 | 15.23 | $15.38 | 394400 |
| 2023-04-20 | 15.19 | $15.35 | 396400 |
| 2023-04-19 | 15.15 | $15.34 | 151100 |
| 2023-04-18 | 15.11 | $15.36 | 236900 |
| 2023-04-17 | 15.07 | $15.30 | 145100 |
| 2023-04-14 | 15.03 | $15.31 | 119901 |
| 2023-04-13 | 15.00 | $15.32 | 203804 |
| 2023-04-12 | 14.95 | $15.35 | 327719 |
| 2023-04-11 | 14.90 | $15.30 | 168029 |
| 2023-04-10 | 14.85 | $15.30 | 255820 |
| 2023-04-06 | 14.80 | $15.38 | 300243 |
| 2023-04-05 | 14.76 | $15.29 | 586713 |
| 2023-04-04 | 14.73 | $15.33 | 244200 |
| 2023-04-03 | 14.69 | $15.32 | 253936 |
| 2023-03-31 | 14.66 | $15.61 | 2.3M |
| 2023-03-30 | 14.62 | $15.20 | 279000 |
| 2023-03-29 | 14.59 | $15.01 | 453435 |
| 2023-03-28 | 14.56 | $14.77 | 357300 |
| 2023-03-27 | 14.55 | $14.70 | 289117 |
| 2023-03-24 | 14.54 | $14.68 | 242125 |
| 2023-03-23 | 14.52 | $14.59 | 391800 |
| 2023-03-22 | 14.52 | $14.52 | 275812 |
| 2023-03-21 | 14.51 | $14.58 | 222200 |
| 2023-03-20 | 14.50 | $14.60 | 258600 |
| 2023-03-17 | 14.50 | $14.48 | 146200 |
| 2023-03-16 | 14.52 | $14.57 | 286500 |
| 2023-03-15 | 14.53 | $14.33 | 323900 |
| 2023-03-14 | 14.55 | $14.49 | 378400 |
| 2023-03-13 | 14.58 | $14.29 | 744402 |
| 2023-03-10 | 14.60 | $14.33 | 719341 |
| 2023-03-09 | 14.63 | $14.52 | 475100 |
| 2023-03-08 | 14.65 | $14.64 | 253200 |
| 2023-03-07 | 14.67 | $14.59 | 328300 |
| 2023-03-06 | 14.69 | $14.79 | 357800 |
| 2023-03-03 | 14.70 | $14.73 | 387310 |
| 2023-03-02 | 14.73 | $14.57 | 517014 |
| 2023-03-01 | 14.74 | $14.51 | 543331 |
| 2023-02-28 | 14.76 | $14.50 | 268800 |
| 2023-02-27 | 14.77 | $14.47 | 138200 |
| 2023-02-24 | 14.78 | $14.35 | 204332 |
| 2023-02-23 | 14.81 | $14.54 | 262715 |
| 2023-02-22 | 14.81 | $14.33 | 251124 |
| 2023-02-21 | 14.83 | $14.39 | 173300 |
| 2023-02-17 | 14.84 | $14.67 | 137900 |
| 2023-02-16 | 14.83 | $14.72 | 133518 |
| 2023-02-15 | 14.81 | $14.89 | 247000 |
| 2023-02-14 | 14.79 | $14.77 | 160600 |
| 2023-02-13 | 14.77 | $14.96 | 193042 |
| 2023-02-10 | 14.75 | $14.79 | 142900 |
| 2023-02-09 | 14.73 | $14.83 | 254700 |
| 2023-02-08 | 14.71 | $14.97 | 188824 |
| 2023-02-07 | 14.67 | $15.09 | 220300 |
| 2023-02-06 | 14.62 | $14.94 | 214431 |
| 2023-02-03 | 14.57 | $15.01 | 521800 |
| 2023-02-02 | 14.51 | $15.20 | 477200 |
| 2023-02-01 | 14.44 | $14.94 | 245216 |
| 2023-01-31 | 14.37 | $14.79 | 350103 |
| 2023-01-30 | 14.30 | $14.65 | 300546 |
| 2023-01-27 | 14.24 | $14.83 | 350703 |
| 2023-01-26 | 14.16 | $14.80 | 491000 |
| 2023-01-25 | 14.10 | $14.69 | 447609 |
| 2023-01-24 | 14.04 | $14.69 | 347500 |
| 2023-01-23 | 13.98 | $14.65 | 224300 |
| 2023-01-20 | 13.93 | $14.46 | 219618 |
| 2023-01-19 | 13.87 | $14.30 | 229506 |
| 2023-01-18 | 13.83 | $14.35 | 421900 |
| 2023-01-17 | 13.80 | $14.51 | 241802 |
| 2023-01-13 | 13.77 | $14.49 | 440900 |
| 2023-01-12 | 13.76 | $14.49 | 267846 |
| 2023-01-11 | 13.74 | $14.40 | 219027 |
| 2023-01-10 | 13.73 | $14.18 | 126906 |
| 2023-01-09 | 13.72 | $14.05 | 238038 |
| 2023-01-06 | 13.72 | $14.00 | 298429 |
| 2023-01-05 | 13.72 | $13.66 | 275000 |
| 2023-01-04 | 13.73 | $13.77 | 303348 |
| 2023-01-03 | 13.75 | $13.55 | 345618 |
| 2022-12-30 | 13.79 | $13.43 | 785000 |
| 2022-12-29 | 13.84 | $13.47 | 1.3M |
| 2022-12-28 | 13.88 | $13.34 | 1.1M |
| 2022-12-27 | 13.92 | $13.53 | 835300 |
| 2022-12-23 | 13.94 | $13.52 | 494638 |
| 2022-12-22 | 13.98 | $13.47 | 848120 |
| 2022-12-21 | 14.01 | $13.53 | 1.2M |
| 2022-12-20 | 14.04 | $13.42 | 990444 |
| 2022-12-19 | 14.06 | $13.52 | 598800 |
| 2022-12-16 | 14.09 | $13.68 | 574823 |
| 2022-12-15 | 14.11 | $13.87 | 375100 |
| 2022-12-14 | 14.12 | $14.26 | 464522 |
| 2022-12-13 | 14.11 | $14.23 | 735811 |
| 2022-12-12 | 14.09 | $14.16 | 421207 |
| 2022-12-09 | 14.09 | $14.00 | 417300 |
| 2022-12-08 | 14.09 | $14.05 | 652331 |
| 2022-12-07 | 14.05 | $14.00 | 517343 |
| 2022-12-06 | 14.03 | $13.89 | 490906 |
| 2022-12-05 | 14.01 | $14.16 | 651639 |
| 2022-12-02 | 13.97 | $14.30 | 578510 |
| 2022-12-01 | 13.91 | $14.40 | 546327 |
| 2022-11-30 | 13.86 | $14.34 | 885432 |
| 2022-11-29 | 13.82 | $14.05 | 467900 |
| 2022-11-28 | 13.80 | $14.04 | 761236 |
| 2022-11-25 | 13.79 | $14.18 | 252100 |
| 2022-11-23 | 13.75 | $14.11 | 485500 |
| 2022-11-22 | 13.72 | $14.09 | 518300 |
| 2022-11-21 | 13.70 | $13.93 | 591516 |
| 2022-11-18 | 13.68 | $14.13 | 482019 |
| 2022-11-17 | 13.64 | $14.06 | 456416 |
| 2022-11-16 | 13.60 | $14.01 | 549300 |
| 2022-11-15 | 13.56 | $14.07 | 672100 |
| 2022-11-14 | 13.52 | $13.92 | 465936 |
| 2022-11-11 | 13.49 | $14.08 | 515700 |
| 2022-11-10 | 13.43 | $13.91 | 559039 |
| 2022-11-09 | 13.39 | $13.33 | 413242 |
| 2022-11-08 | 13.38 | $13.61 | 359030 |
| 2022-11-07 | 13.36 | $13.49 | 471100 |
| 2022-11-04 | 13.33 | $13.34 | 257842 |
| 2022-11-03 | 13.31 | $13.13 | 657214 |
| 2022-11-02 | 13.32 | $13.35 | 407702 |
| 2022-11-01 | 13.33 | $13.60 | 440800 |
| 2022-10-31 | 13.32 | $13.66 | 531047 |
| 2022-10-28 | 13.29 | $13.75 | 344806 |
| 2022-10-27 | 13.25 | $13.47 | 558534 |
| 2022-10-26 | 13.21 | $13.51 | 425300 |
| 2022-10-25 | 13.20 | $13.62 | 333200 |
| 2022-10-24 | 13.16 | $13.53 | 289907 |
| 2022-10-21 | 13.13 | $13.38 | 422827 |
| 2022-10-20 | 13.11 | $13.18 | 459516 |
| 2022-10-19 | 13.12 | $13.24 | 298243 |
| 2022-10-18 | 13.13 | $13.38 | 311400 |
| 2022-10-17 | 13.15 | $13.18 | 596700 |
| 2022-10-14 | 13.18 | $12.94 | 410227 |
| 2022-10-13 | 13.22 | $13.14 | 818034 |
| 2022-10-12 | 13.27 | $13.04 | 388506 |
| 2022-10-11 | 13.32 | $13.20 | 1.1M |
| 2022-10-10 | 13.37 | $12.95 | 288800 |
| 2022-10-07 | 13.46 | $13.03 | 346100 |
| 2022-10-06 | 13.54 | $13.30 | 199500 |
| 2022-10-05 | 13.60 | $13.44 | 347138 |
| 2022-10-04 | 13.65 | $13.42 | 366800 |
| 2022-10-03 | 13.69 | $13.17 | 375706 |
| 2022-09-30 | 13.75 | $12.81 | 430400 |
| 2022-09-29 | 13.82 | $12.80 | 472136 |
| 2022-09-28 | 13.91 | $13.18 | 425600 |
| 2022-09-27 | 13.97 | $12.91 | 323116 |
| 2022-09-26 | 14.06 | $12.93 | 366907 |
| 2022-09-23 | 14.15 | $13.02 | 495800 |
| 2022-09-22 | 14.25 | $13.35 | 319429 |
| 2022-09-21 | 14.33 | $13.50 | 220952 |
| 2022-09-20 | 14.40 | $13.60 | 205800 |
| 2022-09-19 | 14.46 | $13.83 | 272220 |
| 2022-09-16 | 14.54 | $13.84 | 236728 |
| 2022-09-15 | 14.62 | $13.99 | 269300 |
| 2022-09-14 | 14.69 | $14.12 | 189439 |
| 2022-09-13 | 14.77 | $14.23 | 154343 |
| 2022-09-12 | 14.83 | $14.71 | 307813 |
| 2022-09-09 | 14.87 | $14.66 | 184400 |
| 2022-09-08 | 14.90 | $14.54 | 183428 |
| 2022-09-07 | 14.95 | $14.45 | 254146 |
| 2022-09-06 | 14.99 | $14.17 | 431430 |
| 2022-09-02 | 15.05 | $14.28 | 136920 |
| 2022-09-01 | 15.10 | $14.36 | 207000 |
| 2022-08-31 | 15.15 | $14.47 | 131427 |
| 2022-08-30 | 15.18 | $14.49 | 208145 |
| 2022-08-29 | 15.21 | $14.66 | 261300 |
| 2022-08-26 | 15.23 | $14.68 | 162147 |
| 2022-08-25 | 15.26 | $15.08 | 287015 |
| 2022-08-24 | 15.25 | $14.98 | 251400 |
| 2022-08-23 | 15.24 | $14.84 | 340800 |
| 2022-08-22 | 15.21 | $14.80 | 387600 |
| 2022-08-19 | 15.21 | $15.37 | 128800 |
| 2022-08-18 | 15.18 | $15.54 | 283938 |
| 2022-08-17 | 15.14 | $15.43 | 143612 |
| 2022-08-16 | 15.09 | $15.61 | 344649 |
| 2022-08-15 | 15.04 | $15.53 | 236033 |
| 2022-08-12 | 14.96 | $15.40 | 216800 |
| 2022-08-11 | 14.90 | $15.41 | 245721 |
| 2022-08-10 | 14.82 | $15.54 | 295405 |
| 2022-08-09 | 14.74 | $15.18 | 156539 |
| 2022-08-08 | 14.68 | $15.29 | 303612 |
| 2022-08-05 | 14.62 | $15.31 | 242303 |
| 2022-08-04 | 14.58 | $15.29 | 257326 |
| 2022-08-03 | 14.53 | $15.17 | 184811 |
| 2022-08-02 | 14.49 | $15.16 | 241625 |
| 2022-08-01 | 14.45 | $15.08 | 201700 |
| 2022-07-29 | 14.42 | $15.10 | 365400 |
| 2022-07-28 | 14.38 | $14.91 | 375900 |
| 2022-07-27 | 14.35 | $14.81 | 372138 |
| 2022-07-26 | 14.31 | $14.34 | 185800 |
| 2022-07-25 | 14.30 | $14.71 | 170046 |
| 2022-07-22 | 14.28 | $14.69 | 286108 |
| 2022-07-21 | 14.23 | $14.77 | 300000 |
| 2022-07-20 | 14.19 | $14.59 | 231800 |
| 2022-07-19 | 14.15 | $14.48 | 303216 |
| 2022-07-18 | 14.10 | $14.03 | 316638 |
| 2022-07-15 | 14.08 | $14.10 | 213000 |
| 2022-07-14 | 14.08 | $13.86 | 151328 |
| 2022-07-13 | 14.07 | $14.00 | 275630 |
| 2022-07-12 | 14.07 | $13.94 | 429500 |
| 2022-07-11 | 14.10 | $14.10 | 308806 |
| 2022-07-08 | 14.13 | $14.48 | 202826 |
| 2022-07-07 | 14.15 | $14.35 | 274900 |
| 2022-07-06 | 14.19 | $14.38 | 217111 |
| 2022-07-05 | 14.21 | $14.31 | 150831 |
| 2022-07-01 | 14.25 | $14.42 | 156634 |
| 2022-06-30 | 14.28 | $14.31 | 324600 |
| 2022-06-29 | 14.30 | $14.29 | 410400 |
| 2022-06-28 | 14.34 | $14.10 | 464218 |
| 2022-06-27 | 14.39 | $14.14 | 360900 |
| 2022-06-24 | 14.42 | $14.19 | 203333 |
| 2022-06-23 | 14.42 | $13.78 | 426000 |
| 2022-06-22 | 14.45 | $13.88 | 139000 |
| 2022-06-21 | 14.48 | $13.80 | 309400 |
| 2022-06-17 | 14.51 | $13.58 | 307722 |
| 2022-06-16 | 14.55 | $13.52 | 389500 |
| 2022-06-15 | 14.59 | $14.11 | 421600 |
| 2022-06-14 | 14.63 | $13.80 | 442809 |
| 2022-06-13 | 14.65 | $13.95 | 330100 |
| 2022-06-10 | 14.67 | $14.53 | 171600 |
| 2022-06-09 | 14.63 | $14.74 | 329945 |
| 2022-06-08 | 14.60 | $14.86 | 282200 |
| 2022-06-07 | 14.56 | $15.01 | 199326 |
| 2022-06-06 | 14.52 | $14.96 | 230707 |
| 2022-06-03 | 14.50 | $14.96 | 231200 |
| 2022-06-02 | 14.48 | $15.01 | 338500 |
| 2022-06-01 | 14.47 | $14.83 | 516400 |
| 2022-05-31 | 14.46 | $15.09 | 460700 |
| 2022-05-27 | 14.44 | $14.99 | 279419 |
| 2022-05-26 | 14.42 | $14.73 | 514200 |
| 2022-05-25 | 14.44 | $14.32 | 713424 |
| 2022-05-24 | 14.46 | $14.29 | 343809 |
| 2022-05-23 | 14.49 | $14.45 | 231300 |
| 2022-05-20 | 14.54 | $14.37 | 285723 |
| 2022-05-19 | 14.59 | $14.48 | 427047 |
| 2022-05-18 | 14.64 | $14.40 | 376410 |
| 2022-05-17 | 14.71 | $14.73 | 347637 |
| 2022-05-16 | 14.76 | $14.31 | 308415 |
| 2022-05-13 | 14.82 | $14.25 | 340826 |
| 2022-05-12 | 14.89 | $13.88 | 509816 |
| 2022-05-11 | 14.98 | $13.99 | 670035 |
| 2022-05-10 | 15.07 | $14.19 | 513200 |
| 2022-05-09 | 15.14 | $14.10 | 563020 |
| 2022-05-06 | 15.24 | $14.71 | 487500 |
| 2022-05-05 | 15.31 | $14.47 | 211739 |
| 2022-05-04 | 15.39 | $14.89 | 511011 |
| 2022-05-03 | 15.47 | $14.59 | 603535 |
| 2022-05-02 | 15.57 | $14.56 | 574800 |
| 2022-04-29 | 15.67 | $14.75 | 431500 |
| 2022-04-28 | 15.77 | $15.06 | 590341 |
| 2022-04-27 | 15.85 | $14.71 | 666100 |
| 2022-04-26 | 15.93 | $14.99 | 356200 |
| 2022-04-25 | 15.99 | $15.38 | 342900 |
| 2022-04-22 | 16.03 | $15.36 | 416534 |
| 2022-04-21 | 16.08 | $15.56 | 339500 |
| 2022-04-20 | 16.10 | $15.75 | 342500 |
| 2022-04-19 | 16.12 | $15.79 | 498800 |
| 2022-04-18 | 16.13 | $15.47 | 368307 |
| 2022-04-14 | 16.17 | $15.61 | 416800 |
| 2022-04-13 | 16.20 | $15.73 | 269427 |
| 2022-04-12 | 16.19 | $15.68 | 240900 |
| 2022-04-11 | 16.17 | $15.61 | 250542 |
| 2022-04-08 | 16.15 | $16.05 | 196900 |
| 2022-04-07 | 16.12 | $16.19 | 245720 |
| 2022-04-06 | 16.10 | $16.15 | 322600 |
| 2022-04-05 | 16.08 | $16.36 | 245904 |
| 2022-04-04 | 16.04 | $16.61 | 127031 |
| 2022-04-01 | 15.98 | $16.63 | 124000 |
| 2022-03-31 | 15.95 | $16.66 | 421521 |
| 2022-03-30 | 15.93 | $16.62 | 257100 |
| 2022-03-29 | 15.91 | $16.37 | 280408 |
| 2022-03-28 | 15.89 | $16.21 | 121200 |
| 2022-03-25 | 15.89 | $16.19 | 210440 |
| 2022-03-24 | 15.90 | $16.33 | 251625 |
| 2022-03-23 | 15.88 | $16.04 | 204941 |
| 2022-03-22 | 15.88 | $16.17 | 150413 |
| 2022-03-21 | 15.88 | $15.93 | 327218 |
| 2022-03-18 | 15.91 | $16.35 | 417700 |
| 2022-03-17 | 15.93 | $16.15 | 355000 |
| 2022-03-16 | 15.97 | $15.58 | 381602 |
| 2022-03-15 | 16.03 | $15.26 | 585126 |
| 2022-03-14 | 16.10 | $15.11 | 246000 |
| 2022-03-11 | 16.19 | $15.58 | 222821 |
| 2022-03-10 | 16.28 | $15.62 | 349838 |
| 2022-03-09 | 16.38 | $15.81 | 288000 |
| 2022-03-08 | 16.45 | $15.53 | 508643 |
| 2022-03-07 | 16.53 | $15.50 | 372400 |
| 2022-03-04 | 16.63 | $15.96 | 396330 |
| 2022-03-03 | 16.71 | $16.30 | 376603 |
| 2022-03-02 | 16.78 | $16.16 | 379000 |
| 2022-03-01 | 16.87 | $16.00 | 327827 |
| 2022-02-28 | 16.94 | $16.24 | 187615 |
| 2022-02-25 | 16.99 | $16.32 | 292943 |
| 2022-02-24 | 17.03 | $16.05 | 505216 |
| 2022-02-23 | 17.07 | $15.94 | 280728 |
| 2022-02-22 | 17.12 | $16.22 | 250238 |
| 2022-02-18 | 17.15 | $16.54 | 177119 |
| 2022-02-17 | 17.18 | $16.68 | 184400 |
| 2022-02-16 | 17.23 | $16.91 | 215902 |
| 2022-02-15 | 17.28 | $16.80 | 207304 |
| 2022-02-14 | 17.34 | $16.73 | 146000 |
| 2022-02-11 | 17.43 | $16.95 | 146135 |
| 2022-02-10 | 17.50 | $17.26 | 514549 |
| 2022-02-09 | 17.57 | $17.65 | 220006 |
| 2022-02-08 | 17.61 | $17.19 | 366736 |
| 2022-02-07 | 17.67 | $17.23 | 199500 |
| 2022-02-04 | 17.74 | $17.49 | 169921 |
| 2022-02-03 | 17.79 | $17.54 | 152300 |
| 2022-02-02 | 17.84 | $17.78 | 205000 |
| 2022-02-01 | 17.90 | $17.80 | 173147 |
| 2022-01-31 | 17.96 | $17.47 | 202400 |
| 2022-01-28 | 18.02 | $17.26 | 131618 |
| 2022-01-27 | 18.09 | $17.02 | 208300 |
| 2022-01-26 | 18.16 | $16.91 | 287400 |
| 2022-01-25 | 18.24 | $16.87 | 348901 |
| 2022-01-24 | 18.33 | $16.95 | 476144 |
| 2022-01-21 | 18.41 | $17.20 | 238406 |
| 2022-01-20 | 18.48 | $17.58 | 287744 |
| 2022-01-19 | 18.51 | $17.86 | 216800 |
| 2022-01-18 | 18.53 | $18.02 | 156300 |
| 2022-01-14 | 18.55 | $18.47 | 144842 |
| 2022-01-13 | 18.54 | $18.45 | 116849 |
| 2022-01-12 | 18.55 | $18.66 | 190900 |
| 2022-01-11 | 18.55 | $18.52 | 135200 |
| 2022-01-10 | 18.56 | $18.40 | 135100 |
| 2022-01-07 | 18.59 | $18.54 | 165943 |
| 2022-01-06 | 18.63 | $18.50 | 229200 |
| 2022-01-05 | 18.67 | $18.60 | 157418 |
| 2022-01-04 | 18.68 | $18.94 | 245700 |
| 2022-01-03 | 18.66 | $18.93 | 159100 |
| 2021-12-31 | 18.63 | $18.65 | 1.1M |
| 2021-12-30 | 18.63 | $18.63 | 1.1M |
| 2021-12-29 | 18.64 | $18.55 | 1.0M |
| 2021-12-28 | 18.64 | $18.52 | 920028 |
| 2021-12-27 | 18.66 | $18.64 | 1.1M |
| 2021-12-23 | 18.68 | $18.63 | 568300 |
| 2021-12-22 | 18.71 | $18.47 | 549209 |
| 2021-12-21 | 18.75 | $18.26 | 1.1M |
| 2021-12-20 | 18.80 | $18.14 | 492022 |
| 2021-12-17 | 18.87 | $18.43 | 464000 |
| 2021-12-16 | 18.93 | $18.41 | 821541 |
| 2021-12-15 | 18.98 | $18.65 | 542600 |
| 2021-12-14 | 19.03 | $18.52 | 399123 |
| 2021-12-13 | 19.08 | $18.75 | 276000 |
| 2021-12-10 | 19.12 | $19.10 | 252749 |
| 2021-12-09 | 19.14 | $19.35 | 385600 |
| 2021-12-08 | 19.16 | $19.21 | 360000 |
| 2021-12-07 | 19.18 | $18.76 | 336100 |
| 2021-12-06 | 19.22 | $18.50 | 451600 |
| 2021-12-03 | 19.27 | $18.50 | 202812 |
| 2021-12-02 | 19.32 | $18.67 | 450235 |
| 2021-12-01 | 19.37 | $18.66 | 326830 |
| 2021-11-30 | 19.42 | $18.63 | 301300 |
| 2021-11-29 | 19.47 | $18.91 | 288420 |
| 2021-11-26 | 19.53 | $19.12 | 74700 |
| 2021-11-24 | 19.57 | $19.08 | 184218 |
| 2021-11-23 | 19.62 | $19.30 | 166233 |
| 2021-11-22 | 19.65 | $19.40 | 206635 |
| 2021-11-19 | 19.68 | $19.48 | 76734 |
| 2021-11-18 | 19.71 | $19.52 | 157300 |
| 2021-11-17 | 19.73 | $19.55 | 187500 |
| 2021-11-16 | 19.75 | $19.58 | 151002 |
| 2021-11-15 | 19.77 | $19.49 | 105103 |
| 2021-11-12 | 19.80 | $19.56 | 99139 |
| 2021-11-11 | 19.82 | $19.55 | 72300 |
| 2021-11-10 | 19.85 | $19.69 | 112649 |
| 2021-11-09 | 19.86 | $19.58 | 60300 |
| 2021-11-08 | 19.88 | $19.68 | 70428 |
| 2021-11-05 | 19.90 | $19.50 | 133515 |
| 2021-11-04 | 19.93 | $19.54 | 91400 |
| 2021-11-03 | 19.95 | $19.64 | 164100 |
| 2021-11-02 | 19.97 | $19.59 | 180542 |
| 2021-11-01 | 19.99 | $19.64 | 126221 |
| 2021-10-29 | 20.01 | $20.01 | 179046 |
| 2021-10-28 | 20.02 | $20.00 | 1.6M |
| 2021-10-27 | 20.02 | $20.00 | 199230 |
| 2021-10-26 | 20.03 | $20.00 | 124144 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
15.61
2026-07-17
Close Price
$15.31
Vol: 572736
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
13.29
Average
15.92
Maximum
20.01
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 15.61 | $15.31 | 572736 |
| 2026-07-16 | 15.64 | $15.58 | 407520 |
| 2026-07-15 | 15.65 | $15.65 | 471300 |
| 2026-07-14 | 15.65 | $15.89 | 507171 |
| 2026-07-13 | 15.62 | $15.88 | 711931 |
| 2026-07-10 | 15.60 | $15.85 | 314144 |
| 2026-07-09 | 15.57 | $15.76 | 466000 |
| 2026-07-08 | 15.55 | $15.66 | 358600 |
| 2026-07-07 | 15.54 | $15.69 | 426839 |
| 2026-07-06 | 15.52 | $15.80 | 489326 |
| 2026-07-02 | 15.49 | $15.80 | 327400 |
| 2026-07-01 | 15.46 | $15.74 | 659401 |
| 2026-06-30 | 15.43 | $15.72 | 771349 |
| 2026-06-29 | 15.40 | $15.64 | 674200 |
| 2026-06-26 | 15.38 | $15.31 | 452856 |
| 2026-06-25 | 15.38 | $15.44 | 361624 |
| 2026-06-24 | 15.38 | $15.39 | 454922 |
| 2026-06-23 | 15.38 | $15.35 | 315900 |
| 2026-06-22 | 15.38 | $15.46 | 335221 |
| 2026-06-18 | 15.37 | $15.46 | 339107 |
| 2026-06-17 | 15.36 | $15.27 | 420700 |
| 2026-06-16 | 15.37 | $15.42 | 473936 |
| 2026-06-15 | 15.36 | $15.42 | 350247 |
| 2026-06-12 | 15.36 | $15.54 | 663700 |
| 2026-06-11 | 15.34 | $15.19 | 866739 |
| 2026-06-10 | 15.36 | $15.14 | 556200 |
| 2026-06-09 | 15.38 | $15.33 | 467100 |
| 2026-06-08 | 15.38 | $15.32 | 453600 |
| 2026-06-05 | 15.39 | $15.36 | 525122 |
| 2026-06-04 | 15.39 | $15.65 | 343733 |
| 2026-06-03 | 15.37 | $15.62 | 447337 |
| 2026-06-02 | 15.34 | $15.81 | 593842 |
| 2026-06-01 | 15.29 | $15.79 | 732577 |
| 2026-05-29 | 15.24 | $15.63 | 665484 |
| 2026-05-28 | 15.20 | $15.58 | 582504 |
| 2026-05-27 | 15.16 | $15.50 | 538148 |
| 2026-05-26 | 15.12 | $15.50 | 519045 |
| 2026-05-22 | 15.08 | $15.40 | 396195 |
| 2026-05-21 | 15.05 | $15.22 | 399856 |
| 2026-05-20 | 15.03 | $15.20 | 302802 |
| 2026-05-19 | 15.01 | $15.07 | 311411 |
| 2026-05-18 | 15.00 | $15.09 | 424322 |
| 2026-05-15 | 14.99 | $15.07 | 489900 |
| 2026-05-14 | 14.99 | $15.61 | 614047 |
| 2026-05-13 | 14.92 | $15.58 | 688841 |
| 2026-05-12 | 14.85 | $15.39 | 446543 |
| 2026-05-11 | 14.80 | $15.28 | 724340 |
| 2026-05-08 | 14.74 | $15.11 | 415582 |
| 2026-05-07 | 14.71 | $15.04 | 679086 |
| 2026-05-06 | 14.67 | $15.02 | 687500 |
| 2026-05-05 | 14.63 | $14.95 | 458797 |
| 2026-05-04 | 14.60 | $14.88 | 412445 |
| 2026-05-01 | 14.57 | $14.83 | 788400 |
| 2026-04-30 | 14.54 | $14.83 | 656900 |
| 2026-04-29 | 14.51 | $14.64 | 418642 |
| 2026-04-28 | 14.50 | $14.65 | 375951 |
| 2026-04-27 | 14.48 | $14.70 | 435260 |
| 2026-04-24 | 14.46 | $14.66 | 524520 |
| 2026-04-23 | 14.44 | $14.39 | 407680 |
| 2026-04-22 | 14.45 | $14.48 | 472600 |
| 2026-04-21 | 14.44 | $14.51 | 330055 |
| 2026-04-20 | 14.43 | $14.63 | 257700 |
| 2026-04-17 | 14.41 | $14.63 | 472940 |
| 2026-04-16 | 14.39 | $14.51 | 417338 |
| 2026-04-15 | 14.38 | $14.65 | 474232 |
| 2026-04-14 | 14.35 | $15.10 | 471138 |
| 2026-04-13 | 14.27 | $15.00 | 653209 |
| 2026-04-10 | 14.20 | $14.83 | 477658 |
| 2026-04-09 | 14.13 | $14.75 | 437419 |
| 2026-04-08 | 14.06 | $14.52 | 470188 |
| 2026-04-07 | 14.01 | $14.17 | 430600 |
| 2026-04-06 | 14.00 | $14.14 | 502441 |
| 2026-04-02 | 13.98 | $13.85 | 325294 |
| 2026-04-01 | 14.00 | $13.89 | 868504 |
| 2026-03-31 | 14.01 | $13.58 | 1.2M |
| 2026-03-30 | 14.05 | $13.38 | 500701 |
| 2026-03-27 | 14.12 | $13.40 | 708700 |
| 2026-03-26 | 14.20 | $13.66 | 557200 |
| 2026-03-25 | 14.26 | $13.94 | 435840 |
| 2026-03-24 | 14.29 | $13.64 | 511100 |
| 2026-03-23 | 14.36 | $13.57 | 710931 |
| 2026-03-20 | 14.44 | $13.45 | 871322 |
| 2026-03-19 | 14.55 | $13.82 | 694753 |
| 2026-03-18 | 14.62 | $14.03 | 357623 |
| 2026-03-17 | 14.69 | $14.12 | 296116 |
| 2026-03-16 | 14.75 | $13.98 | 452509 |
| 2026-03-13 | 14.83 | $13.90 | 903400 |
| 2026-03-12 | 14.92 | $14.53 | 568200 |
| 2026-03-11 | 14.97 | $14.64 | 457611 |
| 2026-03-10 | 15.00 | $14.63 | 495127 |
| 2026-03-09 | 15.04 | $14.57 | 659400 |
| 2026-03-06 | 15.09 | $14.59 | 525100 |
| 2026-03-05 | 15.14 | $14.75 | 783021 |
| 2026-03-04 | 15.18 | $14.82 | 881000 |
| 2026-03-03 | 15.22 | $14.96 | 1.1M |
| 2026-03-02 | 15.25 | $15.12 | 669792 |
| 2026-02-27 | 15.26 | $15.14 | 664771 |
| 2026-02-26 | 15.27 | $15.22 | 519073 |
| 2026-02-25 | 15.28 | $15.24 | 420746 |
| 2026-02-24 | 15.28 | $15.11 | 356812 |
| 2026-02-23 | 15.30 | $14.99 | 321600 |
| 2026-02-20 | 15.33 | $15.05 | 368905 |
| 2026-02-19 | 15.36 | $15.03 | 482300 |
| 2026-02-18 | 15.40 | $15.12 | 601602 |
| 2026-02-17 | 15.43 | $15.02 | 784100 |
| 2026-02-13 | 15.47 | $15.22 | 562507 |
| 2026-02-12 | 15.50 | $15.39 | 837400 |
| 2026-02-11 | 15.51 | $15.56 | 661400 |
| 2026-02-10 | 15.51 | $15.60 | 466300 |
| 2026-02-09 | 15.50 | $15.52 | 467912 |
| 2026-02-06 | 15.49 | $15.35 | 396344 |
| 2026-02-05 | 15.51 | $15.13 | 845119 |
| 2026-02-04 | 15.55 | $15.30 | 894087 |
| 2026-02-03 | 15.57 | $15.37 | 869126 |
| 2026-02-02 | 15.60 | $15.49 | 638485 |
| 2026-01-30 | 15.61 | $15.44 | 753468 |
| 2026-01-29 | 15.62 | $15.56 | 602436 |
| 2026-01-28 | 15.63 | $15.50 | 395589 |
| 2026-01-27 | 15.64 | $15.53 | 299800 |
| 2026-01-26 | 15.66 | $15.52 | 211535 |
| 2026-01-23 | 15.67 | $15.50 | 353015 |
| 2026-01-22 | 15.69 | $15.50 | 285921 |
| 2026-01-21 | 15.71 | $15.41 | 656200 |
| 2026-01-20 | 15.74 | $15.33 | 542079 |
| 2026-01-16 | 15.78 | $15.91 | 560609 |
| 2026-01-15 | 15.77 | $15.94 | 391191 |
| 2026-01-14 | 15.75 | $15.88 | 336643 |
| 2026-01-13 | 15.74 | $15.97 | 398272 |
| 2026-01-12 | 15.71 | $15.92 | 719132 |
| 2026-01-09 | 15.69 | $15.75 | 391200 |
| 2026-01-08 | 15.68 | $15.77 | 349870 |
| 2026-01-07 | 15.68 | $15.71 | 335674 |
| 2026-01-06 | 15.67 | $15.72 | 560949 |
| 2026-01-05 | 15.67 | $15.75 | 384388 |
| 2026-01-02 | 15.66 | $15.58 | 561263 |
| 2025-12-31 | 15.67 | $15.38 | 674842 |
| 2025-12-30 | 15.70 | $15.59 | 573326 |
| 2025-12-29 | 15.71 | $15.52 | 596909 |
| 2025-12-26 | 15.73 | $15.59 | 219021 |
| 2025-12-24 | 15.74 | $15.58 | 509133 |
| 2025-12-23 | 15.76 | $15.59 | 456141 |
| 2025-12-22 | 15.78 | $15.61 | 491900 |
| 2025-12-19 | 15.79 | $15.93 | 228172 |
| 2025-12-18 | 15.78 | $15.68 | 332319 |
| 2025-12-17 | 15.79 | $15.57 | 304144 |
| 2025-12-16 | 15.81 | $15.65 | 428628 |
| 2025-12-15 | 15.83 | $15.79 | 477089 |
| 2025-12-12 | 15.84 | $15.74 | 308800 |
| 2025-12-11 | 15.85 | $15.79 | 283012 |
| 2025-12-10 | 15.85 | $15.70 | 379747 |
| 2025-12-09 | 15.87 | $15.67 | 358200 |
| 2025-12-08 | 15.89 | $15.79 | 246737 |
| 2025-12-05 | 15.90 | $15.83 | 198449 |
| 2025-12-04 | 15.91 | $15.90 | 133731 |
| 2025-12-03 | 15.91 | $15.92 | 242200 |
| 2025-12-02 | 15.91 | $15.80 | 553263 |
| 2025-12-01 | 15.92 | $16.01 | 405205 |
| 2025-11-28 | 15.91 | $15.98 | 295433 |
| 2025-11-26 | 15.90 | $15.95 | 526000 |
| 2025-11-25 | 15.89 | $15.86 | 221117 |
| 2025-11-24 | 15.90 | $15.66 | 206000 |
| 2025-11-21 | 15.92 | $15.33 | 482984 |
| 2025-11-20 | 15.99 | $15.20 | 407500 |
| 2025-11-19 | 16.07 | $15.38 | 332118 |
| 2025-11-18 | 16.14 | $15.46 | 533100 |
| 2025-11-17 | 16.21 | $15.66 | 454602 |
| 2025-11-14 | 16.27 | $15.89 | 361293 |
| 2025-11-13 | 16.31 | $16.25 | 387415 |
| 2025-11-12 | 16.32 | $16.45 | 304549 |
| 2025-11-11 | 16.30 | $16.41 | 204378 |
| 2025-11-10 | 16.29 | $16.30 | 277906 |
| 2025-11-07 | 16.29 | $16.00 | 347000 |
| 2025-11-06 | 16.32 | $15.92 | 473400 |
| 2025-11-05 | 16.36 | $16.28 | 234140 |
| 2025-11-04 | 16.37 | $16.22 | 392681 |
| 2025-11-03 | 16.39 | $16.36 | 513300 |
| 2025-10-31 | 16.39 | $16.31 | 500525 |
| 2025-10-30 | 16.40 | $16.45 | 362000 |
| 2025-10-29 | 16.40 | $16.45 | 426349 |
| 2025-10-28 | 16.39 | $16.60 | 441948 |
| 2025-10-27 | 16.37 | $16.52 | 293100 |
| 2025-10-24 | 16.35 | $16.39 | 205700 |
| 2025-10-23 | 16.35 | $16.26 | 202142 |
| 2025-10-22 | 16.36 | $16.28 | 315900 |
| 2025-10-21 | 16.36 | $16.27 | 200643 |
| 2025-10-20 | 16.37 | $16.15 | 306951 |
| 2025-10-17 | 16.40 | $15.98 | 394300 |
| 2025-10-16 | 16.44 | $16.16 | 271559 |
| 2025-10-15 | 16.47 | $16.24 | 346052 |
| 2025-10-14 | 16.50 | $16.50 | 435589 |
| 2025-10-13 | 16.49 | $16.57 | 251900 |
| 2025-10-10 | 16.49 | $16.34 | 450700 |
| 2025-10-09 | 16.50 | $16.60 | 321482 |
| 2025-10-08 | 16.49 | $16.63 | 220474 |
| 2025-10-07 | 16.48 | $16.56 | 277803 |
| 2025-10-06 | 16.47 | $16.61 | 295005 |
| 2025-10-03 | 16.45 | $16.57 | 462600 |
| 2025-10-02 | 16.44 | $16.54 | 255200 |
| 2025-10-01 | 16.43 | $16.56 | 331612 |
| 2025-09-30 | 16.42 | $16.40 | 428029 |
| 2025-09-29 | 16.42 | $16.38 | 312526 |
| 2025-09-26 | 16.42 | $16.22 | 286951 |
| 2025-09-25 | 16.45 | $16.19 | 319919 |
| 2025-09-24 | 16.47 | $16.32 | 533933 |
| 2025-09-23 | 16.49 | $16.43 | 281883 |
| 2025-09-22 | 16.49 | $16.41 | 281205 |
| 2025-09-19 | 16.50 | $16.37 | 346200 |
| 2025-09-18 | 16.52 | $16.37 | 348500 |
| 2025-09-17 | 16.53 | $16.20 | 469400 |
| 2025-09-16 | 16.57 | $16.35 | 431508 |
| 2025-09-15 | 16.59 | $16.50 | 391848 |
| 2025-09-12 | 16.60 | $16.76 | 676342 |
| 2025-09-11 | 16.58 | $16.80 | 446840 |
| 2025-09-10 | 16.56 | $16.68 | 463505 |
| 2025-09-09 | 16.55 | $16.70 | 383959 |
| 2025-09-08 | 16.53 | $16.65 | 337585 |
| 2025-09-05 | 16.52 | $16.56 | 407800 |
| 2025-09-04 | 16.51 | $16.50 | 436926 |
| 2025-09-03 | 16.52 | $16.49 | 377601 |
| 2025-09-02 | 16.52 | $16.36 | 449100 |
| 2025-08-29 | 16.53 | $16.49 | 661834 |
| 2025-08-28 | 16.54 | $16.63 | 398714 |
| 2025-08-27 | 16.53 | $16.63 | 377708 |
| 2025-08-26 | 16.52 | $16.65 | 383500 |
| 2025-08-25 | 16.51 | $16.55 | 339800 |
| 2025-08-22 | 16.50 | $16.61 | 442400 |
| 2025-08-21 | 16.49 | $16.30 | 379544 |
| 2025-08-20 | 16.51 | $16.41 | 351676 |
| 2025-08-19 | 16.52 | $16.47 | 308122 |
| 2025-08-18 | 16.53 | $16.51 | 334230 |
| 2025-08-15 | 16.53 | $16.57 | 493134 |
| 2025-08-14 | 16.52 | $16.98 | 529825 |
| 2025-08-13 | 16.47 | $17.05 | 609625 |
| 2025-08-12 | 16.41 | $16.90 | 482900 |
| 2025-08-11 | 16.36 | $16.69 | 450044 |
| 2025-08-08 | 16.33 | $16.59 | 305054 |
| 2025-08-07 | 16.30 | $16.45 | 464216 |
| 2025-08-06 | 16.28 | $16.46 | 262609 |
| 2025-08-05 | 16.27 | $16.37 | 172805 |
| 2025-08-04 | 16.25 | $16.35 | 453500 |
| 2025-08-01 | 16.24 | $16.25 | 492344 |
| 2025-07-31 | 16.24 | $16.31 | 453670 |
| 2025-07-30 | 16.24 | $16.34 | 381500 |
| 2025-07-29 | 16.23 | $16.34 | 322700 |
| 2025-07-28 | 16.21 | $16.37 | 173007 |
| 2025-07-25 | 16.20 | $16.34 | 232700 |
| 2025-07-24 | 16.18 | $16.26 | 241100 |
| 2025-07-23 | 16.17 | $16.27 | 226718 |
| 2025-07-22 | 16.16 | $16.20 | 186068 |
| 2025-07-21 | 16.16 | $16.26 | 267830 |
| 2025-07-18 | 16.15 | $16.37 | 705800 |
| 2025-07-17 | 16.13 | $16.09 | 281500 |
| 2025-07-16 | 16.13 | $15.99 | 325700 |
| 2025-07-15 | 16.15 | $16.09 | 266200 |
| 2025-07-14 | 16.15 | $16.37 | 608504 |
| 2025-07-11 | 16.13 | $16.38 | 415440 |
| 2025-07-10 | 16.10 | $16.41 | 381558 |
| 2025-07-09 | 16.07 | $16.37 | 290411 |
| 2025-07-08 | 16.04 | $16.31 | 305300 |
| 2025-07-07 | 16.01 | $16.24 | 266000 |
| 2025-07-03 | 15.99 | $16.27 | 169900 |
| 2025-07-02 | 15.96 | $16.25 | 270200 |
| 2025-07-01 | 15.92 | $16.27 | 479049 |
| 2025-06-30 | 15.89 | $16.06 | 674900 |
| 2025-06-27 | 15.87 | $16.05 | 291100 |
| 2025-06-26 | 15.85 | $15.84 | 222358 |
| 2025-06-25 | 15.85 | $15.83 | 298400 |
| 2025-06-24 | 15.85 | $15.86 | 222620 |
| 2025-06-23 | 15.85 | $15.71 | 220400 |
| 2025-06-20 | 15.87 | $15.66 | 301100 |
| 2025-06-18 | 15.89 | $15.70 | 221126 |
| 2025-06-17 | 15.91 | $15.76 | 155518 |
| 2025-06-16 | 15.93 | $15.87 | 222743 |
| 2025-06-13 | 15.93 | $15.77 | 205349 |
| 2025-06-12 | 15.95 | $16.28 | 556334 |
| 2025-06-11 | 15.91 | $16.31 | 301093 |
| 2025-06-10 | 15.87 | $16.29 | 222700 |
| 2025-06-09 | 15.83 | $16.10 | 456717 |
| 2025-06-06 | 15.80 | $16.06 | 247922 |
| 2025-06-05 | 15.77 | $16.08 | 263627 |
| 2025-06-04 | 15.74 | $16.10 | 312915 |
| 2025-06-03 | 15.70 | $16.02 | 220191 |
| 2025-06-02 | 15.67 | $15.94 | 506405 |
| 2025-05-30 | 15.64 | $15.83 | 346800 |
| 2025-05-29 | 15.62 | $15.76 | 208226 |
| 2025-05-28 | 15.60 | $15.66 | 223708 |
| 2025-05-27 | 15.60 | $15.75 | 329140 |
| 2025-05-23 | 15.58 | $15.47 | 250938 |
| 2025-05-22 | 15.59 | $15.48 | 187226 |
| 2025-05-21 | 15.61 | $15.47 | 263400 |
| 2025-05-20 | 15.62 | $15.63 | 257000 |
| 2025-05-19 | 15.62 | $15.68 | 287957 |
| 2025-05-16 | 15.61 | $15.73 | 161818 |
| 2025-05-15 | 15.60 | $15.71 | 262500 |
| 2025-05-14 | 15.59 | $16.18 | 400800 |
| 2025-05-13 | 15.53 | $16.24 | 527520 |
| 2025-05-12 | 15.45 | $16.09 | 319108 |
| 2025-05-09 | 15.39 | $15.74 | 136100 |
| 2025-05-08 | 15.35 | $15.70 | 155837 |
| 2025-05-07 | 15.31 | $15.52 | 265208 |
| 2025-05-06 | 15.29 | $15.64 | 150500 |
| 2025-05-05 | 15.25 | $15.73 | 149300 |
| 2025-05-02 | 15.20 | $15.75 | 195500 |
| 2025-05-01 | 15.14 | $15.64 | 323606 |
| 2025-04-30 | 15.09 | $15.36 | 341923 |
| 2025-04-29 | 15.06 | $15.23 | 226036 |
| 2025-04-28 | 15.05 | $15.18 | 217000 |
| 2025-04-25 | 15.03 | $15.05 | 174900 |
| 2025-04-24 | 15.03 | $14.96 | 217572 |
| 2025-04-23 | 15.04 | $14.72 | 170595 |
| 2025-04-22 | 15.07 | $14.55 | 186734 |
| 2025-04-21 | 15.13 | $14.30 | 180217 |
| 2025-04-17 | 15.21 | $14.52 | 146012 |
| 2025-04-16 | 15.29 | $14.57 | 315000 |
| 2025-04-15 | 15.36 | $14.82 | 179685 |
| 2025-04-14 | 15.42 | $15.19 | 270116 |
| 2025-04-11 | 15.44 | $15.02 | 191134 |
| 2025-04-10 | 15.49 | $14.81 | 400710 |
| 2025-04-09 | 15.56 | $15.06 | 360837 |
| 2025-04-08 | 15.61 | $14.17 | 624019 |
| 2025-04-07 | 15.76 | $13.91 | 827419 |
| 2025-04-04 | 15.96 | $14.57 | 570400 |
| 2025-04-03 | 16.10 | $15.45 | 557638 |
| 2025-04-02 | 16.17 | $15.97 | 163900 |
| 2025-04-01 | 16.19 | $15.94 | 540200 |
| 2025-03-31 | 16.22 | $15.77 | 601623 |
| 2025-03-28 | 16.27 | $15.91 | 348898 |
| 2025-03-27 | 16.30 | $16.06 | 241630 |
| 2025-03-26 | 16.33 | $16.13 | 173717 |
| 2025-03-25 | 16.35 | $16.22 | 325022 |
| 2025-03-24 | 16.36 | $16.35 | 351023 |
| 2025-03-21 | 16.36 | $16.23 | 369200 |
| 2025-03-20 | 16.38 | $16.22 | 430714 |
| 2025-03-19 | 16.39 | $16.23 | 400441 |
| 2025-03-18 | 16.41 | $16.08 | 336503 |
| 2025-03-17 | 16.45 | $16.16 | 464800 |
| 2025-03-14 | 16.48 | $16.00 | 717423 |
| 2025-03-13 | 16.53 | $16.33 | 359920 |
| 2025-03-12 | 16.55 | $16.44 | 508315 |
| 2025-03-11 | 16.56 | $16.21 | 462600 |
| 2025-03-10 | 16.60 | $16.20 | 563509 |
| 2025-03-07 | 16.64 | $16.54 | 331643 |
| 2025-03-06 | 16.65 | $16.51 | 597768 |
| 2025-03-05 | 16.66 | $16.74 | 388059 |
| 2025-03-04 | 16.65 | $16.54 | 348800 |
| 2025-03-03 | 16.67 | $16.64 | 387537 |
| 2025-02-28 | 16.67 | $16.64 | 497501 |
| 2025-02-27 | 16.67 | $16.42 | 445547 |
| 2025-02-26 | 16.70 | $16.53 | 290601 |
| 2025-02-25 | 16.72 | $16.42 | 432401 |
| 2025-02-24 | 16.75 | $16.51 | 271900 |
| 2025-02-21 | 16.77 | $16.55 | 260254 |
| 2025-02-20 | 16.79 | $16.77 | 332800 |
| 2025-02-19 | 16.80 | $16.79 | 301927 |
| 2025-02-18 | 16.80 | $16.77 | 229716 |
| 2025-02-14 | 16.80 | $16.77 | 324049 |
| 2025-02-13 | 16.80 | $17.14 | 390112 |
| 2025-02-12 | 16.77 | $16.98 | 247800 |
| 2025-02-11 | 16.75 | $16.94 | 238900 |
| 2025-02-10 | 16.73 | $16.92 | 226400 |
| 2025-02-07 | 16.71 | $16.80 | 277523 |
| 2025-02-06 | 16.70 | $16.86 | 264106 |
| 2025-02-05 | 16.68 | $16.82 | 356993 |
| 2025-02-04 | 16.66 | $16.62 | 303500 |
| 2025-02-03 | 16.67 | $16.65 | 362441 |
| 2025-01-31 | 16.67 | $16.62 | 396800 |
| 2025-01-30 | 16.68 | $16.64 | 323747 |
| 2025-01-29 | 16.68 | $16.53 | 206500 |
| 2025-01-28 | 16.70 | $16.58 | 267849 |
| 2025-01-27 | 16.71 | $16.39 | 360482 |
| 2025-01-24 | 16.74 | $16.68 | 287700 |
| 2025-01-23 | 16.75 | $16.80 | 173742 |
| 2025-01-22 | 16.74 | $16.80 | 359400 |
| 2025-01-21 | 16.74 | $16.68 | 471915 |
| 2025-01-17 | 16.74 | $16.66 | 238929 |
| 2025-01-16 | 16.75 | $16.62 | 312200 |
| 2025-01-15 | 16.76 | $16.58 | 285700 |
| 2025-01-14 | 16.78 | $16.66 | 452749 |
| 2025-01-13 | 16.80 | $16.68 | 431900 |
| 2025-01-10 | 16.81 | $16.47 | 377500 |
| 2025-01-08 | 16.85 | $16.58 | 280700 |
| 2025-01-07 | 16.87 | $16.51 | 282515 |
| 2025-01-06 | 16.91 | $16.76 | 285826 |
| 2025-01-03 | 16.93 | $16.64 | 217350 |
| 2025-01-02 | 16.96 | $16.40 | 434758 |
| 2024-12-31 | 17.02 | $16.40 | 480500 |
| 2024-12-30 | 17.08 | $16.55 | 310631 |
| 2024-12-27 | 17.14 | $16.86 | 304000 |
| 2024-12-26 | 17.17 | $16.99 | 174800 |
| 2024-12-24 | 17.18 | $17.04 | 330500 |
| 2024-12-23 | 17.20 | $16.88 | 340900 |
| 2024-12-20 | 17.23 | $16.75 | 346900 |
| 2024-12-19 | 17.28 | $16.64 | 321374 |
| 2024-12-18 | 17.35 | $16.85 | 315800 |
| 2024-12-17 | 17.41 | $17.11 | 225315 |
| 2024-12-16 | 17.44 | $17.29 | 252100 |
| 2024-12-13 | 17.45 | $17.57 | 342005 |
| 2024-12-12 | 17.44 | $17.52 | 219838 |
| 2024-12-11 | 17.43 | $17.68 | 272600 |
| 2024-12-10 | 17.41 | $17.50 | 365100 |
| 2024-12-09 | 17.40 | $17.55 | 192944 |
| 2024-12-06 | 17.38 | $17.47 | 154796 |
| 2024-12-05 | 17.37 | $17.44 | 171514 |
| 2024-12-04 | 17.36 | $17.53 | 190900 |
| 2024-12-03 | 17.34 | $17.46 | 321335 |
| 2024-12-02 | 17.33 | $17.59 | 392900 |
| 2024-11-29 | 17.30 | $17.46 | 238600 |
| 2024-11-27 | 17.29 | $17.35 | 187126 |
| 2024-11-26 | 17.28 | $17.24 | 215900 |
| 2024-11-25 | 17.29 | $17.25 | 195800 |
| 2024-11-22 | 17.29 | $17.06 | 194622 |
| 2024-11-21 | 17.31 | $17.03 | 267423 |
| 2024-11-20 | 17.34 | $17.04 | 138135 |
| 2024-11-19 | 17.38 | $17.11 | 341448 |
| 2024-11-18 | 17.40 | $17.07 | 165502 |
| 2024-11-15 | 17.44 | $17.13 | 254200 |
| 2024-11-14 | 17.47 | $17.70 | 339258 |
| 2024-11-13 | 17.45 | $17.67 | 218534 |
| 2024-11-12 | 17.42 | $17.57 | 264631 |
| 2024-11-11 | 17.41 | $17.79 | 266637 |
| 2024-11-08 | 17.37 | $17.69 | 204700 |
| 2024-11-07 | 17.34 | $17.55 | 152500 |
| 2024-11-06 | 17.31 | $17.35 | 288933 |
| 2024-11-05 | 17.31 | $17.07 | 251222 |
| 2024-11-04 | 17.33 | $16.95 | 288607 |
| 2024-11-01 | 17.37 | $17.21 | 384011 |
| 2024-10-31 | 17.39 | $17.16 | 333300 |
| 2024-10-30 | 17.42 | $17.34 | 216309 |
| 2024-10-29 | 17.42 | $17.20 | 275344 |
| 2024-10-28 | 17.45 | $17.14 | 263123 |
| 2024-10-25 | 17.48 | $17.14 | 174235 |
| 2024-10-24 | 17.52 | $17.25 | 82469 |
| 2024-10-23 | 17.54 | $17.22 | 188811 |
| 2024-10-22 | 17.58 | $17.34 | 164049 |
| 2024-10-21 | 17.60 | $17.20 | 187307 |
| 2024-10-18 | 17.64 | $17.35 | 226932 |
| 2024-10-17 | 17.68 | $17.45 | 132039 |
| 2024-10-16 | 17.70 | $17.54 | 284511 |
| 2024-10-15 | 17.72 | $17.40 | 308700 |
| 2024-10-14 | 17.75 | $18.07 | 326900 |
| 2024-10-11 | 17.72 | $17.97 | 281472 |
| 2024-10-10 | 17.69 | $17.88 | 152600 |
| 2024-10-09 | 17.67 | $17.95 | 200000 |
| 2024-10-08 | 17.64 | $17.87 | 235232 |
| 2024-10-07 | 17.62 | $17.78 | 331041 |
| 2024-10-04 | 17.60 | $17.87 | 141800 |
| 2024-10-03 | 17.57 | $17.81 | 213529 |
| 2024-10-02 | 17.54 | $17.90 | 165340 |
| 2024-10-01 | 17.51 | $17.88 | 344126 |
| 2024-09-30 | 17.47 | $17.74 | 370812 |
| 2024-09-27 | 17.44 | $17.60 | 167800 |
| 2024-09-26 | 17.42 | $17.40 | 252700 |
| 2024-09-25 | 17.42 | $17.34 | 241624 |
| 2024-09-24 | 17.43 | $17.54 | 149346 |
| 2024-09-23 | 17.42 | $17.48 | 142220 |
| 2024-09-20 | 17.42 | $17.37 | 227959 |
| 2024-09-19 | 17.42 | $17.47 | 222700 |
| 2024-09-18 | 17.41 | $17.47 | 159300 |
| 2024-09-17 | 17.41 | $17.41 | 170319 |
| 2024-09-16 | 17.41 | $17.56 | 217900 |
| 2024-09-13 | 17.39 | $17.81 | 334200 |
| 2024-09-12 | 17.35 | $17.58 | 168306 |
| 2024-09-11 | 17.32 | $17.50 | 387747 |
| 2024-09-10 | 17.31 | $17.35 | 201100 |
| 2024-09-09 | 17.30 | $17.24 | 269043 |
| 2024-09-06 | 17.31 | $17.09 | 351310 |
| 2024-09-05 | 17.33 | $17.34 | 149300 |
| 2024-09-04 | 17.33 | $17.35 | 307000 |
| 2024-09-03 | 17.33 | $17.42 | 302646 |
| 2024-08-30 | 17.32 | $17.50 | 321900 |
| 2024-08-29 | 17.30 | $17.39 | 232000 |
| 2024-08-28 | 17.29 | $17.35 | 222624 |
| 2024-08-27 | 17.28 | $17.61 | 152200 |
| 2024-08-26 | 17.25 | $17.87 | 185107 |
| 2024-08-23 | 17.18 | $17.90 | 253803 |
| 2024-08-22 | 17.11 | $17.54 | 127803 |
| 2024-08-21 | 17.06 | $17.29 | 154442 |
| 2024-08-20 | 17.04 | $17.27 | 165021 |
| 2024-08-19 | 17.01 | $17.05 | 126700 |
| 2024-08-16 | 17.01 | $16.86 | 201649 |
| 2024-08-15 | 17.03 | $17.00 | 183200 |
| 2024-08-14 | 17.03 | $16.95 | 695500 |
| 2024-08-13 | 17.04 | $16.92 | 313808 |
| 2024-08-12 | 17.05 | $16.89 | 280936 |
| 2024-08-09 | 17.07 | $16.69 | 381921 |
| 2024-08-08 | 17.11 | $16.71 | 240523 |
| 2024-08-07 | 17.15 | $16.47 | 400600 |
| 2024-08-06 | 17.22 | $16.56 | 169245 |
| 2024-08-05 | 17.29 | $16.35 | 812938 |
| 2024-08-02 | 17.39 | $17.07 | 243500 |
| 2024-08-01 | 17.42 | $17.26 | 543901 |
| 2024-07-31 | 17.44 | $17.45 | 330000 |
| 2024-07-30 | 17.44 | $17.25 | 150104 |
| 2024-07-29 | 17.45 | $17.12 | 143603 |
| 2024-07-26 | 17.49 | $17.09 | 170447 |
| 2024-07-25 | 17.53 | $16.97 | 311200 |
| 2024-07-24 | 17.59 | $17.14 | 322600 |
| 2024-07-23 | 17.64 | $17.46 | 230900 |
| 2024-07-22 | 17.66 | $17.57 | 224100 |
| 2024-07-19 | 17.67 | $17.51 | 1.3M |
| 2024-07-18 | 17.68 | $17.48 | 391916 |
| 2024-07-17 | 17.70 | $17.76 | 473800 |
| 2024-07-16 | 17.70 | $17.72 | 366803 |
| 2024-07-15 | 17.70 | $17.98 | 483600 |
| 2024-07-12 | 17.67 | $17.94 | 198436 |
| 2024-07-11 | 17.64 | $17.98 | 328400 |
| 2024-07-10 | 17.60 | $18.00 | 334500 |
| 2024-07-09 | 17.56 | $17.76 | 283900 |
| 2024-07-08 | 17.54 | $17.85 | 218100 |
| 2024-07-05 | 17.51 | $17.83 | 236908 |
| 2024-07-03 | 17.47 | $17.71 | 136700 |
| 2024-07-02 | 17.45 | $17.57 | 155800 |
| 2024-07-01 | 17.43 | $17.68 | 325315 |
| 2024-06-28 | 17.41 | $17.54 | 399124 |
| 2024-06-27 | 17.39 | $17.53 | 228712 |
| 2024-06-26 | 17.38 | $17.44 | 329500 |
| 2024-06-25 | 17.37 | $17.24 | 136400 |
| 2024-06-24 | 17.39 | $17.25 | 154200 |
| 2024-06-21 | 17.40 | $17.23 | 300300 |
| 2024-06-20 | 17.42 | $17.23 | 219938 |
| 2024-06-18 | 17.44 | $17.41 | 197000 |
| 2024-06-17 | 17.44 | $17.37 | 353225 |
| 2024-06-14 | 17.45 | $17.38 | 321500 |
| 2024-06-13 | 17.46 | $17.72 | 309400 |
| 2024-06-12 | 17.43 | $17.58 | 280332 |
| 2024-06-11 | 17.41 | $17.59 | 157820 |
| 2024-06-10 | 17.39 | $17.57 | 224300 |
| 2024-06-07 | 17.38 | $17.62 | 133300 |
| 2024-06-06 | 17.35 | $17.61 | 282812 |
| 2024-06-05 | 17.32 | $17.68 | 483200 |
| 2024-06-04 | 17.29 | $17.68 | 191623 |
| 2024-06-03 | 17.24 | $17.73 | 305936 |
| 2024-05-31 | 17.19 | $17.69 | 351300 |
| 2024-05-30 | 17.14 | $17.55 | 386200 |
| 2024-05-29 | 17.10 | $17.60 | 436315 |
| 2024-05-28 | 17.04 | $17.85 | 601047 |
| 2024-05-24 | 16.96 | $17.80 | 597700 |
| 2024-05-23 | 16.87 | $17.55 | 663125 |
| 2024-05-22 | 16.80 | $17.30 | 422526 |
| 2024-05-21 | 16.75 | $17.22 | 327739 |
| 2024-05-20 | 16.70 | $17.26 | 460600 |
| 2024-05-17 | 16.64 | $16.74 | 139300 |
| 2024-05-16 | 16.63 | $16.75 | 156541 |
| 2024-05-15 | 16.61 | $16.78 | 165100 |
| 2024-05-14 | 16.60 | $16.65 | 236300 |
| 2024-05-13 | 16.59 | $16.76 | 93400 |
| 2024-05-10 | 16.57 | $16.89 | 153200 |
| 2024-05-09 | 16.54 | $16.85 | 154300 |
| 2024-05-08 | 16.51 | $16.75 | 136121 |
| 2024-05-07 | 16.48 | $16.80 | 132812 |
| 2024-05-06 | 16.45 | $16.80 | 176800 |
| 2024-05-03 | 16.41 | $16.65 | 164005 |
| 2024-05-02 | 16.39 | $16.40 | 95520 |
| 2024-05-01 | 16.39 | $16.31 | 231331 |
| 2024-04-30 | 16.39 | $16.10 | 170000 |
| 2024-04-29 | 16.43 | $16.29 | 121820 |
| 2024-04-26 | 16.44 | $16.19 | 162000 |
| 2024-04-25 | 16.47 | $16.04 | 168332 |
| 2024-04-24 | 16.51 | $16.25 | 126000 |
| 2024-04-23 | 16.54 | $16.24 | 167400 |
| 2024-04-22 | 16.57 | $16.10 | 267600 |
| 2024-04-19 | 16.62 | $16.05 | 150200 |
| 2024-04-18 | 16.68 | $16.18 | 144800 |
| 2024-04-17 | 16.73 | $16.18 | 110027 |
| 2024-04-16 | 16.79 | $16.20 | 192246 |
| 2024-04-15 | 16.85 | $16.26 | 130712 |
| 2024-04-12 | 16.91 | $16.44 | 189707 |
| 2024-04-11 | 16.96 | $16.83 | 217142 |
| 2024-04-10 | 16.98 | $16.69 | 225322 |
| 2024-04-09 | 17.01 | $16.94 | 187810 |
| 2024-04-08 | 17.02 | $17.02 | 131300 |
| 2024-04-05 | 17.02 | $16.92 | 141341 |
| 2024-04-04 | 17.03 | $16.83 | 308300 |
| 2024-04-03 | 17.05 | $17.01 | 195100 |
| 2024-04-02 | 17.05 | $17.09 | 168805 |
| 2024-04-01 | 17.05 | $17.38 | 298202 |
| 2024-03-28 | 17.01 | $17.36 | 543048 |
| 2024-03-27 | 16.97 | $17.30 | 276945 |
| 2024-03-26 | 16.94 | $17.12 | 233300 |
| 2024-03-25 | 16.92 | $17.12 | 179500 |
| 2024-03-22 | 16.90 | $17.03 | 156500 |
| 2024-03-21 | 16.89 | $17.02 | 247500 |
| 2024-03-20 | 16.87 | $16.88 | 335527 |
| 2024-03-19 | 16.87 | $16.73 | 232900 |
| 2024-03-18 | 16.89 | $16.67 | 205400 |
| 2024-03-15 | 16.91 | $16.53 | 215100 |
| 2024-03-14 | 16.95 | $16.68 | 166333 |
| 2024-03-13 | 16.98 | $17.08 | 130300 |
| 2024-03-12 | 16.96 | $17.12 | 137300 |
| 2024-03-11 | 16.95 | $17.05 | 194400 |
| 2024-03-08 | 16.94 | $17.07 | 184617 |
| 2024-03-07 | 16.92 | $17.11 | 205812 |
| 2024-03-06 | 16.90 | $16.96 | 359432 |
| 2024-03-05 | 16.90 | $16.78 | 585209 |
| 2024-03-04 | 16.91 | $17.22 | 146047 |
| 2024-03-01 | 16.88 | $17.28 | 308200 |
| 2024-02-29 | 16.84 | $17.12 | 177824 |
| 2024-02-28 | 16.81 | $17.05 | 198525 |
| 2024-02-27 | 16.78 | $17.14 | 484446 |
| 2024-02-26 | 16.74 | $17.03 | 411631 |
| 2024-02-23 | 16.71 | $17.02 | 172135 |
| 2024-02-22 | 16.68 | $16.98 | 162100 |
| 2024-02-21 | 16.65 | $16.73 | 159400 |
| 2024-02-20 | 16.64 | $16.66 | 239400 |
| 2024-02-16 | 16.64 | $16.69 | 135401 |
| 2024-02-15 | 16.63 | $16.72 | 207457 |
| 2024-02-14 | 16.62 | $16.56 | 214000 |
| 2024-02-13 | 16.63 | $16.67 | 495800 |
| 2024-02-12 | 16.62 | $17.06 | 303462 |
| 2024-02-09 | 16.58 | $16.97 | 210900 |
| 2024-02-08 | 16.54 | $16.87 | 275722 |
| 2024-02-07 | 16.50 | $16.78 | 248010 |
| 2024-02-06 | 16.47 | $16.67 | 224400 |
| 2024-02-05 | 16.45 | $16.60 | 346700 |
| 2024-02-02 | 16.44 | $16.55 | 200000 |
| 2024-02-01 | 16.42 | $16.51 | 370200 |
| 2024-01-31 | 16.42 | $16.40 | 404730 |
| 2024-01-30 | 16.42 | $16.66 | 215000 |
| 2024-01-29 | 16.39 | $16.82 | 322900 |
| 2024-01-26 | 16.35 | $16.71 | 379800 |
| 2024-01-25 | 16.31 | $16.62 | 363100 |
| 2024-01-24 | 16.27 | $16.59 | 301656 |
| 2024-01-23 | 16.24 | $16.45 | 216200 |
| 2024-01-22 | 16.22 | $16.38 | 171031 |
| 2024-01-19 | 16.20 | $16.30 | 206211 |
| 2024-01-18 | 16.19 | $16.19 | 357500 |
| 2024-01-17 | 16.19 | $16.19 | 371700 |
| 2024-01-16 | 16.19 | $16.23 | 362200 |
| 2024-01-12 | 16.19 | $16.27 | 204818 |
| 2024-01-11 | 16.18 | $16.24 | 267022 |
| 2024-01-10 | 16.17 | $16.48 | 265249 |
| 2024-01-09 | 16.14 | $16.37 | 296400 |
| 2024-01-08 | 16.12 | $16.43 | 235100 |
| 2024-01-05 | 16.09 | $16.22 | 231300 |
| 2024-01-04 | 16.07 | $16.18 | 146515 |
| 2024-01-03 | 16.06 | $16.08 | 296533 |
| 2024-01-02 | 16.06 | $16.12 | 313600 |
| 2023-12-29 | 16.05 | $16.13 | 557800 |
| 2023-12-28 | 16.04 | $16.36 | 702513 |
| 2023-12-27 | 16.01 | $16.42 | 578212 |
| 2023-12-26 | 15.97 | $16.42 | 492546 |
| 2023-12-22 | 15.92 | $16.33 | 233827 |
| 2023-12-21 | 15.87 | $16.24 | 400431 |
| 2023-12-20 | 15.84 | $16.06 | 439940 |
| 2023-12-19 | 15.81 | $16.26 | 862215 |
| 2023-12-18 | 15.77 | $16.18 | 331407 |
| 2023-12-15 | 15.72 | $16.06 | 298323 |
| 2023-12-14 | 15.69 | $16.05 | 415200 |
| 2023-12-13 | 15.65 | $16.12 | 696033 |
| 2023-12-12 | 15.60 | $15.98 | 307500 |
| 2023-12-11 | 15.56 | $15.95 | 395504 |
| 2023-12-08 | 15.52 | $15.91 | 331815 |
| 2023-12-07 | 15.48 | $15.91 | 392900 |
| 2023-12-06 | 15.43 | $15.77 | 391600 |
| 2023-12-05 | 15.39 | $15.76 | 573601 |
| 2023-12-04 | 15.35 | $15.77 | 354626 |
| 2023-12-01 | 15.31 | $15.81 | 359359 |
| 2023-11-30 | 15.26 | $15.61 | 460200 |
| 2023-11-29 | 15.22 | $15.61 | 408948 |
| 2023-11-28 | 15.18 | $15.54 | 272548 |
| 2023-11-27 | 15.14 | $15.48 | 600621 |
| 2023-11-24 | 15.11 | $15.45 | 49603 |
| 2023-11-22 | 15.07 | $15.42 | 258700 |
| 2023-11-21 | 15.03 | $15.44 | 310729 |
| 2023-11-20 | 14.99 | $15.55 | 511300 |
| 2023-11-17 | 14.93 | $15.38 | 281529 |
| 2023-11-16 | 14.89 | $15.34 | 258500 |
| 2023-11-15 | 14.84 | $15.35 | 356300 |
| 2023-11-14 | 14.78 | $15.31 | 390421 |
| 2023-11-13 | 14.73 | $15.15 | 479520 |
| 2023-11-10 | 14.68 | $15.11 | 211905 |
| 2023-11-09 | 14.64 | $14.88 | 323100 |
| 2023-11-08 | 14.61 | $14.97 | 449739 |
| 2023-11-07 | 14.58 | $14.87 | 227100 |
| 2023-11-06 | 14.55 | $14.87 | 196216 |
| 2023-11-03 | 14.51 | $14.90 | 353100 |
| 2023-11-02 | 14.47 | $14.69 | 357400 |
| 2023-11-01 | 14.45 | $14.51 | 461000 |
| 2023-10-31 | 14.44 | $14.30 | 488402 |
| 2023-10-30 | 14.46 | $14.21 | 309326 |
| 2023-10-27 | 14.48 | $14.04 | 207049 |
| 2023-10-26 | 14.53 | $14.12 | 300204 |
| 2023-10-25 | 14.57 | $14.16 | 226900 |
| 2023-10-24 | 14.62 | $14.42 | 281012 |
| 2023-10-23 | 14.64 | $14.28 | 350011 |
| 2023-10-20 | 14.67 | $14.29 | 135349 |
| 2023-10-19 | 14.71 | $14.36 | 401600 |
| 2023-10-18 | 14.75 | $14.43 | 344527 |
| 2023-10-17 | 14.78 | $14.57 | 488800 |
| 2023-10-16 | 14.81 | $14.83 | 598800 |
| 2023-10-13 | 14.80 | $14.63 | 181000 |
| 2023-10-12 | 14.82 | $14.81 | 348600 |
| 2023-10-11 | 14.82 | $14.90 | 241557 |
| 2023-10-10 | 14.82 | $14.81 | 308600 |
| 2023-10-09 | 14.82 | $14.82 | 153800 |
| 2023-10-06 | 14.82 | $14.73 | 313644 |
| 2023-10-05 | 14.83 | $14.52 | 264519 |
| 2023-10-04 | 14.86 | $14.59 | 328122 |
| 2023-10-03 | 14.89 | $14.44 | 209600 |
| 2023-10-02 | 14.93 | $14.74 | 311000 |
| 2023-09-29 | 14.95 | $14.79 | 503600 |
| 2023-09-28 | 14.97 | $14.76 | 481116 |
| 2023-09-27 | 14.99 | $14.58 | 678728 |
| 2023-09-26 | 15.04 | $14.56 | 219700 |
| 2023-09-25 | 15.09 | $14.73 | 284532 |
| 2023-09-22 | 15.13 | $14.77 | 403200 |
| 2023-09-21 | 15.16 | $14.70 | 331920 |
| 2023-09-20 | 15.21 | $15.03 | 179200 |
| 2023-09-19 | 15.23 | $15.04 | 245124 |
| 2023-09-18 | 15.25 | $15.01 | 149900 |
| 2023-09-15 | 15.28 | $15.03 | 190218 |
| 2023-09-14 | 15.30 | $15.05 | 249401 |
| 2023-09-13 | 15.33 | $15.13 | 231500 |
| 2023-09-12 | 15.35 | $15.23 | 202628 |
| 2023-09-11 | 15.36 | $15.31 | 68900 |
| 2023-09-08 | 15.37 | $15.29 | 273227 |
| 2023-09-07 | 15.37 | $15.27 | 221010 |
| 2023-09-06 | 15.39 | $15.31 | 91537 |
| 2023-09-05 | 15.39 | $15.39 | 139612 |
| 2023-09-01 | 15.39 | $15.52 | 208100 |
| 2023-08-31 | 15.38 | $15.49 | 201000 |
| 2023-08-30 | 15.37 | $15.47 | 197343 |
| 2023-08-29 | 15.36 | $15.42 | 215800 |
| 2023-08-28 | 15.35 | $15.22 | 125300 |
| 2023-08-25 | 15.37 | $15.20 | 244400 |
| 2023-08-24 | 15.38 | $15.12 | 193400 |
| 2023-08-23 | 15.41 | $15.21 | 217945 |
| 2023-08-22 | 15.43 | $15.03 | 145719 |
| 2023-08-21 | 15.47 | $15.13 | 378229 |
| 2023-08-18 | 15.51 | $15.05 | 128300 |
| 2023-08-17 | 15.56 | $15.06 | 147900 |
| 2023-08-16 | 15.61 | $15.18 | 172805 |
| 2023-08-15 | 15.66 | $15.36 | 271500 |
| 2023-08-14 | 15.69 | $15.46 | 134841 |
| 2023-08-11 | 15.71 | $15.49 | 118245 |
| 2023-08-10 | 15.74 | $15.58 | 101419 |
| 2023-08-09 | 15.75 | $15.58 | 170900 |
| 2023-08-08 | 15.77 | $15.64 | 187131 |
| 2023-08-07 | 15.78 | $15.75 | 233406 |
| 2023-08-04 | 15.79 | $15.73 | 204700 |
| 2023-08-03 | 15.79 | $15.62 | 134765 |
| 2023-08-02 | 15.81 | $15.70 | 202400 |
| 2023-08-01 | 15.82 | $15.97 | 165700 |
| 2023-07-31 | 15.81 | $16.01 | 242344 |
| 2023-07-28 | 15.79 | $15.91 | 144323 |
| 2023-07-27 | 15.78 | $15.79 | 194800 |
| 2023-07-26 | 15.77 | $15.86 | 126635 |
| 2023-07-25 | 15.76 | $15.80 | 107900 |
| 2023-07-24 | 15.76 | $15.84 | 200949 |
| 2023-07-21 | 15.75 | $15.74 | 219300 |
| 2023-07-20 | 15.75 | $15.78 | 294000 |
| 2023-07-19 | 15.75 | $15.89 | 209111 |
| 2023-07-18 | 15.74 | $15.89 | 188920 |
| 2023-07-17 | 15.72 | $15.93 | 149300 |
| 2023-07-14 | 15.70 | $15.86 | 157424 |
| 2023-07-13 | 15.68 | $15.87 | 266400 |
| 2023-07-12 | 15.66 | $15.85 | 171200 |
| 2023-07-11 | 15.64 | $15.69 | 164845 |
| 2023-07-10 | 15.64 | $15.66 | 225600 |
| 2023-07-07 | 15.63 | $15.63 | 178346 |
| 2023-07-06 | 15.63 | $15.61 | 234839 |
| 2023-07-05 | 15.64 | $15.74 | 518167 |
| 2023-07-03 | 15.63 | $15.64 | 99500 |
| 2023-06-30 | 15.62 | $15.66 | 493010 |
| 2023-06-29 | 15.62 | $15.55 | 255800 |
| 2023-06-28 | 15.63 | $15.60 | 324200 |
| 2023-06-27 | 15.63 | $15.55 | 282100 |
| 2023-06-26 | 15.64 | $15.46 | 263244 |
| 2023-06-23 | 15.66 | $15.53 | 176529 |
| 2023-06-22 | 15.67 | $15.73 | 415126 |
| 2023-06-21 | 15.66 | $15.78 | 186848 |
| 2023-06-20 | 15.65 | $15.80 | 470618 |
| 2023-06-16 | 15.64 | $15.89 | 236417 |
| 2023-06-15 | 15.61 | $15.90 | 303126 |
| 2023-06-14 | 15.58 | $15.65 | 262830 |
| 2023-06-13 | 15.57 | $15.93 | 277600 |
| 2023-06-12 | 15.53 | $15.82 | 244600 |
| 2023-06-09 | 15.50 | $15.74 | 145718 |
| 2023-06-08 | 15.48 | $15.80 | 346800 |
| 2023-06-07 | 15.45 | $15.69 | 177739 |
| 2023-06-06 | 15.42 | $15.72 | 371800 |
| 2023-06-05 | 15.39 | $15.56 | 254093 |
| 2023-06-02 | 15.37 | $15.67 | 256400 |
| 2023-06-01 | 15.34 | $15.44 | 194000 |
| 2023-05-31 | 15.33 | $15.31 | 268100 |
| 2023-05-30 | 15.33 | $15.33 | 527900 |
| 2023-05-26 | 15.33 | $15.43 | 232200 |
| 2023-05-25 | 15.32 | $15.17 | 151800 |
| 2023-05-24 | 15.34 | $15.02 | 252300 |
| 2023-05-23 | 15.37 | $15.20 | 640600 |
| 2023-05-22 | 15.39 | $15.39 | 193038 |
| 2023-05-19 | 15.39 | $15.44 | 276900 |
| 2023-05-18 | 15.38 | $15.47 | 173400 |
| 2023-05-17 | 15.37 | $15.47 | 231000 |
| 2023-05-16 | 15.36 | $15.27 | 160641 |
| 2023-05-15 | 15.37 | $15.31 | 272621 |
| 2023-05-12 | 15.38 | $15.26 | 302900 |
| 2023-05-11 | 15.39 | $15.50 | 335700 |
| 2023-05-10 | 15.38 | $15.49 | 352100 |
| 2023-05-09 | 15.37 | $15.53 | 182700 |
| 2023-05-08 | 15.35 | $15.58 | 228020 |
| 2023-05-05 | 15.33 | $15.61 | 258123 |
| 2023-05-04 | 15.30 | $15.32 | 290801 |
| 2023-05-03 | 15.30 | $15.43 | 280547 |
| 2023-05-02 | 15.28 | $15.44 | 242645 |
| 2023-05-01 | 15.27 | $15.56 | 191300 |
| 2023-04-28 | 15.24 | $15.52 | 481420 |
| 2023-04-27 | 15.21 | $15.33 | 222629 |
| 2023-04-26 | 15.19 | $15.09 | 680200 |
| 2023-04-25 | 15.21 | $15.16 | 272800 |
| 2023-04-24 | 15.21 | $15.34 | 119300 |
| 2023-04-21 | 15.20 | $15.38 | 394400 |
| 2023-04-20 | 15.18 | $15.35 | 396400 |
| 2023-04-19 | 15.16 | $15.34 | 151100 |
| 2023-04-18 | 15.14 | $15.36 | 236900 |
| 2023-04-17 | 15.12 | $15.30 | 145100 |
| 2023-04-14 | 15.10 | $15.31 | 119901 |
| 2023-04-13 | 15.08 | $15.32 | 203804 |
| 2023-04-12 | 15.05 | $15.35 | 327719 |
| 2023-04-11 | 15.02 | $15.30 | 168029 |
| 2023-04-10 | 14.99 | $15.30 | 255820 |
| 2023-04-06 | 14.96 | $15.38 | 300243 |
| 2023-04-05 | 14.91 | $15.29 | 586713 |
| 2023-04-04 | 14.87 | $15.33 | 244200 |
| 2023-04-03 | 14.82 | $15.32 | 253936 |
| 2023-03-31 | 14.77 | $15.61 | 2.3M |
| 2023-03-30 | 14.68 | $15.20 | 279000 |
| 2023-03-29 | 14.63 | $15.01 | 453435 |
| 2023-03-28 | 14.59 | $14.77 | 357300 |
| 2023-03-27 | 14.57 | $14.70 | 289117 |
| 2023-03-24 | 14.56 | $14.68 | 242125 |
| 2023-03-23 | 14.54 | $14.59 | 391800 |
| 2023-03-22 | 14.54 | $14.52 | 275812 |
| 2023-03-21 | 14.54 | $14.58 | 222200 |
| 2023-03-20 | 14.54 | $14.60 | 258600 |
| 2023-03-17 | 14.53 | $14.48 | 146200 |
| 2023-03-16 | 14.53 | $14.57 | 286500 |
| 2023-03-15 | 14.53 | $14.33 | 323900 |
| 2023-03-14 | 14.55 | $14.49 | 378400 |
| 2023-03-13 | 14.56 | $14.29 | 744402 |
| 2023-03-10 | 14.59 | $14.33 | 719341 |
| 2023-03-09 | 14.61 | $14.52 | 475100 |
| 2023-03-08 | 14.62 | $14.64 | 253200 |
| 2023-03-07 | 14.62 | $14.59 | 328300 |
| 2023-03-06 | 14.62 | $14.79 | 357800 |
| 2023-03-03 | 14.61 | $14.73 | 387310 |
| 2023-03-02 | 14.59 | $14.57 | 517014 |
| 2023-03-01 | 14.60 | $14.51 | 543331 |
| 2023-02-28 | 14.61 | $14.50 | 268800 |
| 2023-02-27 | 14.62 | $14.47 | 138200 |
| 2023-02-24 | 14.63 | $14.35 | 204332 |
| 2023-02-23 | 14.66 | $14.54 | 262715 |
| 2023-02-22 | 14.67 | $14.33 | 251124 |
| 2023-02-21 | 14.71 | $14.39 | 173300 |
| 2023-02-17 | 14.74 | $14.67 | 137900 |
| 2023-02-16 | 14.75 | $14.72 | 133518 |
| 2023-02-15 | 14.76 | $14.89 | 247000 |
| 2023-02-14 | 14.74 | $14.77 | 160600 |
| 2023-02-13 | 14.74 | $14.96 | 193042 |
| 2023-02-10 | 14.71 | $14.79 | 142900 |
| 2023-02-09 | 14.71 | $14.83 | 254700 |
| 2023-02-08 | 14.69 | $14.97 | 188824 |
| 2023-02-07 | 14.66 | $15.09 | 220300 |
| 2023-02-06 | 14.62 | $14.94 | 214431 |
| 2023-02-03 | 14.59 | $15.01 | 521800 |
| 2023-02-02 | 14.54 | $15.20 | 477200 |
| 2023-02-01 | 14.47 | $14.94 | 245216 |
| 2023-01-31 | 14.42 | $14.79 | 350103 |
| 2023-01-30 | 14.38 | $14.65 | 300546 |
| 2023-01-27 | 14.36 | $14.83 | 350703 |
| 2023-01-26 | 14.31 | $14.80 | 491000 |
| 2023-01-25 | 14.25 | $14.69 | 447609 |
| 2023-01-24 | 14.21 | $14.69 | 347500 |
| 2023-01-23 | 14.16 | $14.65 | 224300 |
| 2023-01-20 | 14.11 | $14.46 | 219618 |
| 2023-01-19 | 14.07 | $14.30 | 229506 |
| 2023-01-18 | 14.04 | $14.35 | 421900 |
| 2023-01-17 | 14.01 | $14.51 | 241802 |
| 2023-01-13 | 13.96 | $14.49 | 440900 |
| 2023-01-12 | 13.90 | $14.49 | 267846 |
| 2023-01-11 | 13.84 | $14.40 | 219027 |
| 2023-01-10 | 13.78 | $14.18 | 126906 |
| 2023-01-09 | 13.74 | $14.05 | 238038 |
| 2023-01-06 | 13.71 | $14.00 | 298429 |
| 2023-01-05 | 13.68 | $13.66 | 275000 |
| 2023-01-04 | 13.68 | $13.77 | 303348 |
| 2023-01-03 | 13.67 | $13.55 | 345618 |
| 2022-12-30 | 13.69 | $13.43 | 785000 |
| 2022-12-29 | 13.71 | $13.47 | 1.3M |
| 2022-12-28 | 13.74 | $13.34 | 1.1M |
| 2022-12-27 | 13.78 | $13.53 | 835300 |
| 2022-12-23 | 13.81 | $13.52 | 494638 |
| 2022-12-22 | 13.84 | $13.47 | 848120 |
| 2022-12-21 | 13.88 | $13.53 | 1.2M |
| 2022-12-20 | 13.91 | $13.42 | 990444 |
| 2022-12-19 | 13.96 | $13.52 | 598800 |
| 2022-12-16 | 14.01 | $13.68 | 574823 |
| 2022-12-15 | 14.05 | $13.87 | 375100 |
| 2022-12-14 | 14.06 | $14.26 | 464522 |
| 2022-12-13 | 14.04 | $14.23 | 735811 |
| 2022-12-12 | 14.02 | $14.16 | 421207 |
| 2022-12-09 | 14.01 | $14.00 | 417300 |
| 2022-12-08 | 14.01 | $14.05 | 652331 |
| 2022-12-07 | 14.01 | $14.00 | 517343 |
| 2022-12-06 | 14.01 | $13.89 | 490906 |
| 2022-12-05 | 14.02 | $14.16 | 651639 |
| 2022-12-02 | 14.00 | $14.30 | 578510 |
| 2022-12-01 | 13.97 | $14.40 | 546327 |
| 2022-11-30 | 13.93 | $14.34 | 885432 |
| 2022-11-29 | 13.88 | $14.05 | 467900 |
| 2022-11-28 | 13.87 | $14.04 | 761236 |
| 2022-11-25 | 13.85 | $14.18 | 252100 |
| 2022-11-23 | 13.81 | $14.11 | 485500 |
| 2022-11-22 | 13.78 | $14.09 | 518300 |
| 2022-11-21 | 13.75 | $13.93 | 591516 |
| 2022-11-18 | 13.73 | $14.13 | 482019 |
| 2022-11-17 | 13.69 | $14.06 | 456416 |
| 2022-11-16 | 13.65 | $14.01 | 549300 |
| 2022-11-15 | 13.61 | $14.07 | 672100 |
| 2022-11-14 | 13.56 | $13.92 | 465936 |
| 2022-11-11 | 13.53 | $14.08 | 515700 |
| 2022-11-10 | 13.47 | $13.91 | 559039 |
| 2022-11-09 | 13.42 | $13.33 | 413242 |
| 2022-11-08 | 13.43 | $13.61 | 359030 |
| 2022-11-07 | 13.41 | $13.49 | 471100 |
| 2022-11-04 | 13.40 | $13.34 | 257842 |
| 2022-11-03 | 13.41 | $13.13 | 657214 |
| 2022-11-02 | 13.44 | $13.35 | 407702 |
| 2022-11-01 | 13.45 | $13.60 | 440800 |
| 2022-10-31 | 13.43 | $13.66 | 531047 |
| 2022-10-28 | 13.41 | $13.75 | 344806 |
| 2022-10-27 | 13.37 | $13.47 | 558534 |
| 2022-10-26 | 13.36 | $13.51 | 425300 |
| 2022-10-25 | 13.35 | $13.62 | 333200 |
| 2022-10-24 | 13.32 | $13.53 | 289907 |
| 2022-10-21 | 13.30 | $13.38 | 422827 |
| 2022-10-20 | 13.29 | $13.18 | 459516 |
| 2022-10-19 | 13.30 | $13.24 | 298243 |
| 2022-10-18 | 13.30 | $13.38 | 311400 |
| 2022-10-17 | 13.30 | $13.18 | 596700 |
| 2022-10-14 | 13.31 | $12.94 | 410227 |
| 2022-10-13 | 13.35 | $13.14 | 818034 |
| 2022-10-12 | 13.37 | $13.04 | 388506 |
| 2022-10-11 | 13.40 | $13.20 | 1.1M |
| 2022-10-10 | 13.43 | $12.95 | 288800 |
| 2022-10-07 | 13.48 | $13.03 | 346100 |
| 2022-10-06 | 13.52 | $13.30 | 199500 |
| 2022-10-05 | 13.55 | $13.44 | 347138 |
| 2022-10-04 | 13.56 | $13.42 | 366800 |
| 2022-10-03 | 13.57 | $13.17 | 375706 |
| 2022-09-30 | 13.61 | $12.81 | 430400 |
| 2022-09-29 | 13.70 | $12.80 | 472136 |
| 2022-09-28 | 13.79 | $13.18 | 425600 |
| 2022-09-27 | 13.86 | $12.91 | 323116 |
| 2022-09-26 | 13.96 | $12.93 | 366907 |
| 2022-09-23 | 14.07 | $13.02 | 495800 |
| 2022-09-22 | 14.18 | $13.35 | 319429 |
| 2022-09-21 | 14.26 | $13.50 | 220952 |
| 2022-09-20 | 14.34 | $13.60 | 205800 |
| 2022-09-19 | 14.42 | $13.83 | 272220 |
| 2022-09-16 | 14.48 | $13.84 | 236728 |
| 2022-09-15 | 14.55 | $13.99 | 269300 |
| 2022-09-14 | 14.61 | $14.12 | 189439 |
| 2022-09-13 | 14.66 | $14.23 | 154343 |
| 2022-09-12 | 14.71 | $14.71 | 307813 |
| 2022-09-09 | 14.71 | $14.66 | 184400 |
| 2022-09-08 | 14.71 | $14.54 | 183428 |
| 2022-09-07 | 14.73 | $14.45 | 254146 |
| 2022-09-06 | 14.76 | $14.17 | 431430 |
| 2022-09-02 | 14.82 | $14.28 | 136920 |
| 2022-09-01 | 14.88 | $14.36 | 207000 |
| 2022-08-31 | 14.93 | $14.47 | 131427 |
| 2022-08-30 | 14.98 | $14.49 | 208145 |
| 2022-08-29 | 15.03 | $14.66 | 261300 |
| 2022-08-26 | 15.07 | $14.68 | 162147 |
| 2022-08-25 | 15.12 | $15.08 | 287015 |
| 2022-08-24 | 15.12 | $14.98 | 251400 |
| 2022-08-23 | 15.13 | $14.84 | 340800 |
| 2022-08-22 | 15.16 | $14.80 | 387600 |
| 2022-08-19 | 15.20 | $15.37 | 128800 |
| 2022-08-18 | 15.19 | $15.54 | 283938 |
| 2022-08-17 | 15.15 | $15.43 | 143612 |
| 2022-08-16 | 15.12 | $15.61 | 344649 |
| 2022-08-15 | 15.07 | $15.53 | 236033 |
| 2022-08-12 | 15.02 | $15.40 | 216800 |
| 2022-08-11 | 14.98 | $15.41 | 245721 |
| 2022-08-10 | 14.93 | $15.54 | 295405 |
| 2022-08-09 | 14.87 | $15.18 | 156539 |
| 2022-08-08 | 14.83 | $15.29 | 303612 |
| 2022-08-05 | 14.79 | $15.31 | 242303 |
| 2022-08-04 | 14.73 | $15.29 | 257326 |
| 2022-08-03 | 14.67 | $15.17 | 184811 |
| 2022-08-02 | 14.62 | $15.16 | 241625 |
| 2022-08-01 | 14.56 | $15.08 | 201700 |
| 2022-07-29 | 14.51 | $15.10 | 365400 |
| 2022-07-28 | 14.45 | $14.91 | 375900 |
| 2022-07-27 | 14.40 | $14.81 | 372138 |
| 2022-07-26 | 14.36 | $14.34 | 185800 |
| 2022-07-25 | 14.36 | $14.71 | 170046 |
| 2022-07-22 | 14.32 | $14.69 | 286108 |
| 2022-07-21 | 14.28 | $14.77 | 300000 |
| 2022-07-20 | 14.23 | $14.59 | 231800 |
| 2022-07-19 | 14.19 | $14.48 | 303216 |
| 2022-07-18 | 14.16 | $14.03 | 316638 |
| 2022-07-15 | 14.17 | $14.10 | 213000 |
| 2022-07-14 | 14.18 | $13.86 | 151328 |
| 2022-07-13 | 14.22 | $14.00 | 275630 |
| 2022-07-12 | 14.24 | $13.94 | 429500 |
| 2022-07-11 | 14.27 | $14.10 | 308806 |
| 2022-07-08 | 14.29 | $14.48 | 202826 |
| 2022-07-07 | 14.27 | $14.35 | 274900 |
| 2022-07-06 | 14.26 | $14.38 | 217111 |
| 2022-07-05 | 14.25 | $14.31 | 150831 |
| 2022-07-01 | 14.24 | $14.42 | 156634 |
| 2022-06-30 | 14.22 | $14.31 | 324600 |
| 2022-06-29 | 14.21 | $14.29 | 410400 |
| 2022-06-28 | 14.20 | $14.10 | 464218 |
| 2022-06-27 | 14.21 | $14.14 | 360900 |
| 2022-06-24 | 14.22 | $14.19 | 203333 |
| 2022-06-23 | 14.23 | $13.78 | 426000 |
| 2022-06-22 | 14.27 | $13.88 | 139000 |
| 2022-06-21 | 14.31 | $13.80 | 309400 |
| 2022-06-17 | 14.37 | $13.58 | 307722 |
| 2022-06-16 | 14.45 | $13.52 | 389500 |
| 2022-06-15 | 14.55 | $14.11 | 421600 |
| 2022-06-14 | 14.60 | $13.80 | 442809 |
| 2022-06-13 | 14.68 | $13.95 | 330100 |
| 2022-06-10 | 14.76 | $14.53 | 171600 |
| 2022-06-09 | 14.78 | $14.74 | 329945 |
| 2022-06-08 | 14.78 | $14.86 | 282200 |
| 2022-06-07 | 14.78 | $15.01 | 199326 |
| 2022-06-06 | 14.75 | $14.96 | 230707 |
| 2022-06-03 | 14.73 | $14.96 | 231200 |
| 2022-06-02 | 14.71 | $15.01 | 338500 |
| 2022-06-01 | 14.67 | $14.83 | 516400 |
| 2022-05-31 | 14.66 | $15.09 | 460700 |
| 2022-05-27 | 14.61 | $14.99 | 279419 |
| 2022-05-26 | 14.57 | $14.73 | 514200 |
| 2022-05-25 | 14.56 | $14.32 | 713424 |
| 2022-05-24 | 14.58 | $14.29 | 343809 |
| 2022-05-23 | 14.61 | $14.45 | 231300 |
| 2022-05-20 | 14.63 | $14.37 | 285723 |
| 2022-05-19 | 14.66 | $14.48 | 427047 |
| 2022-05-18 | 14.67 | $14.40 | 376410 |
| 2022-05-17 | 14.70 | $14.73 | 347637 |
| 2022-05-16 | 14.70 | $14.31 | 308415 |
| 2022-05-13 | 14.74 | $14.25 | 340826 |
| 2022-05-12 | 14.79 | $13.88 | 509816 |
| 2022-05-11 | 14.89 | $13.99 | 670035 |
| 2022-05-10 | 14.98 | $14.19 | 513200 |
| 2022-05-09 | 15.07 | $14.10 | 563020 |
| 2022-05-06 | 15.17 | $14.71 | 487500 |
| 2022-05-05 | 15.22 | $14.47 | 211739 |
| 2022-05-04 | 15.30 | $14.89 | 511011 |
| 2022-05-03 | 15.34 | $14.59 | 603535 |
| 2022-05-02 | 15.42 | $14.56 | 574800 |
| 2022-04-29 | 15.51 | $14.75 | 431500 |
| 2022-04-28 | 15.59 | $15.06 | 590341 |
| 2022-04-27 | 15.64 | $14.71 | 666100 |
| 2022-04-26 | 15.74 | $14.99 | 356200 |
| 2022-04-25 | 15.82 | $15.38 | 342900 |
| 2022-04-22 | 15.87 | $15.36 | 416534 |
| 2022-04-21 | 15.92 | $15.56 | 339500 |
| 2022-04-20 | 15.96 | $15.75 | 342500 |
| 2022-04-19 | 15.98 | $15.79 | 498800 |
| 2022-04-18 | 16.00 | $15.47 | 368307 |
| 2022-04-14 | 16.05 | $15.61 | 416800 |
| 2022-04-13 | 16.10 | $15.73 | 269427 |
| 2022-04-12 | 16.14 | $15.68 | 240900 |
| 2022-04-11 | 16.19 | $15.61 | 250542 |
| 2022-04-08 | 16.25 | $16.05 | 196900 |
| 2022-04-07 | 16.27 | $16.19 | 245720 |
| 2022-04-06 | 16.28 | $16.15 | 322600 |
| 2022-04-05 | 16.29 | $16.36 | 245904 |
| 2022-04-04 | 16.28 | $16.61 | 127031 |
| 2022-04-01 | 16.25 | $16.63 | 124000 |
| 2022-03-31 | 16.21 | $16.66 | 421521 |
| 2022-03-30 | 16.16 | $16.62 | 257100 |
| 2022-03-29 | 16.11 | $16.37 | 280408 |
| 2022-03-28 | 16.08 | $16.21 | 121200 |
| 2022-03-25 | 16.07 | $16.19 | 210440 |
| 2022-03-24 | 16.06 | $16.33 | 251625 |
| 2022-03-23 | 16.03 | $16.04 | 204941 |
| 2022-03-22 | 16.03 | $16.17 | 150413 |
| 2022-03-21 | 16.01 | $15.93 | 327218 |
| 2022-03-18 | 16.02 | $16.35 | 417700 |
| 2022-03-17 | 15.99 | $16.15 | 355000 |
| 2022-03-16 | 15.97 | $15.58 | 381602 |
| 2022-03-15 | 16.01 | $15.26 | 585126 |
| 2022-03-14 | 16.09 | $15.11 | 246000 |
| 2022-03-11 | 16.19 | $15.58 | 222821 |
| 2022-03-10 | 16.26 | $15.62 | 349838 |
| 2022-03-09 | 16.32 | $15.81 | 288000 |
| 2022-03-08 | 16.38 | $15.53 | 508643 |
| 2022-03-07 | 16.47 | $15.50 | 372400 |
| 2022-03-04 | 16.57 | $15.96 | 396330 |
| 2022-03-03 | 16.63 | $16.30 | 376603 |
| 2022-03-02 | 16.67 | $16.16 | 379000 |
| 2022-03-01 | 16.72 | $16.00 | 327827 |
| 2022-02-28 | 16.80 | $16.24 | 187615 |
| 2022-02-25 | 16.86 | $16.32 | 292943 |
| 2022-02-24 | 16.91 | $16.05 | 505216 |
| 2022-02-23 | 17.01 | $15.94 | 280728 |
| 2022-02-22 | 17.12 | $16.22 | 250238 |
| 2022-02-18 | 17.21 | $16.54 | 177119 |
| 2022-02-17 | 17.28 | $16.68 | 184400 |
| 2022-02-16 | 17.35 | $16.91 | 215902 |
| 2022-02-15 | 17.39 | $16.80 | 207304 |
| 2022-02-14 | 17.45 | $16.73 | 146000 |
| 2022-02-11 | 17.53 | $16.95 | 146135 |
| 2022-02-10 | 17.59 | $17.26 | 514549 |
| 2022-02-09 | 17.63 | $17.65 | 220006 |
| 2022-02-08 | 17.63 | $17.19 | 366736 |
| 2022-02-07 | 17.67 | $17.23 | 199500 |
| 2022-02-04 | 17.72 | $17.49 | 169921 |
| 2022-02-03 | 17.74 | $17.54 | 152300 |
| 2022-02-02 | 17.76 | $17.78 | 205000 |
| 2022-02-01 | 17.76 | $17.80 | 173147 |
| 2022-01-31 | 17.76 | $17.47 | 202400 |
| 2022-01-28 | 17.79 | $17.26 | 131618 |
| 2022-01-27 | 17.84 | $17.02 | 208300 |
| 2022-01-26 | 17.93 | $16.91 | 287400 |
| 2022-01-25 | 18.04 | $16.87 | 348901 |
| 2022-01-24 | 18.16 | $16.95 | 476144 |
| 2022-01-21 | 18.29 | $17.20 | 238406 |
| 2022-01-20 | 18.40 | $17.58 | 287744 |
| 2022-01-19 | 18.49 | $17.86 | 216800 |
| 2022-01-18 | 18.55 | $18.02 | 156300 |
| 2022-01-14 | 18.61 | $18.47 | 144842 |
| 2022-01-13 | 18.62 | $18.45 | 116849 |
| 2022-01-12 | 18.64 | $18.66 | 190900 |
| 2022-01-11 | 18.64 | $18.52 | 135200 |
| 2022-01-10 | 18.65 | $18.40 | 135100 |
| 2022-01-07 | 18.68 | $18.54 | 165943 |
| 2022-01-06 | 18.69 | $18.50 | 229200 |
| 2022-01-05 | 18.71 | $18.60 | 157418 |
| 2022-01-04 | 18.72 | $18.94 | 245700 |
| 2022-01-03 | 18.70 | $18.93 | 159100 |
| 2021-12-31 | 18.68 | $18.65 | 1.1M |
| 2021-12-30 | 18.68 | $18.63 | 1.1M |
| 2021-12-29 | 18.68 | $18.55 | 1.0M |
| 2021-12-28 | 18.70 | $18.52 | 920028 |
| 2021-12-27 | 18.72 | $18.64 | 1.1M |
| 2021-12-23 | 18.72 | $18.63 | 568300 |
| 2021-12-22 | 18.73 | $18.47 | 549209 |
| 2021-12-21 | 18.76 | $18.26 | 1.1M |
| 2021-12-20 | 18.82 | $18.14 | 492022 |
| 2021-12-17 | 18.89 | $18.43 | 464000 |
| 2021-12-16 | 18.93 | $18.41 | 821541 |
| 2021-12-15 | 18.99 | $18.65 | 542600 |
| 2021-12-14 | 19.03 | $18.52 | 399123 |
| 2021-12-13 | 19.08 | $18.75 | 276000 |
| 2021-12-10 | 19.11 | $19.10 | 252749 |
| 2021-12-09 | 19.12 | $19.35 | 385600 |
| 2021-12-08 | 19.09 | $19.21 | 360000 |
| 2021-12-07 | 19.08 | $18.76 | 336100 |
| 2021-12-06 | 19.11 | $18.50 | 451600 |
| 2021-12-03 | 19.18 | $18.50 | 202812 |
| 2021-12-02 | 19.25 | $18.67 | 450235 |
| 2021-12-01 | 19.31 | $18.66 | 326830 |
| 2021-11-30 | 19.38 | $18.63 | 301300 |
| 2021-11-29 | 19.45 | $18.91 | 288420 |
| 2021-11-26 | 19.51 | $19.12 | 74700 |
| 2021-11-24 | 19.55 | $19.08 | 184218 |
| 2021-11-23 | 19.60 | $19.30 | 166233 |
| 2021-11-22 | 19.63 | $19.40 | 206635 |
| 2021-11-19 | 19.66 | $19.48 | 76734 |
| 2021-11-18 | 19.68 | $19.52 | 157300 |
| 2021-11-17 | 19.69 | $19.55 | 187500 |
| 2021-11-16 | 19.71 | $19.58 | 151002 |
| 2021-11-15 | 19.72 | $19.49 | 105103 |
| 2021-11-12 | 19.75 | $19.56 | 99139 |
| 2021-11-11 | 19.77 | $19.55 | 72300 |
| 2021-11-10 | 19.79 | $19.69 | 112649 |
| 2021-11-09 | 19.80 | $19.58 | 60300 |
| 2021-11-08 | 19.82 | $19.68 | 70428 |
| 2021-11-05 | 19.84 | $19.50 | 133515 |
| 2021-11-04 | 19.87 | $19.54 | 91400 |
| 2021-11-03 | 19.91 | $19.64 | 164100 |
| 2021-11-02 | 19.94 | $19.59 | 180542 |
| 2021-11-01 | 19.97 | $19.64 | 126221 |
| 2021-10-29 | 20.01 | $20.01 | 179046 |
| 2021-10-28 | 20.01 | $20.00 | 1.6M |
| 2021-10-27 | 20.01 | $20.00 | 199230 |
| 2021-10-26 | 20.01 | $20.00 | 124144 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
15.67
2026-07-17
Close Price
$15.31
Vol: 572736
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
13.11
Average
15.91
Maximum
20.01
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 15.67 | $15.31 | 572736 |
| 2026-07-16 | 15.70 | $15.58 | 407520 |
| 2026-07-15 | 15.70 | $15.65 | 471300 |
| 2026-07-14 | 15.69 | $15.89 | 507171 |
| 2026-07-13 | 15.66 | $15.88 | 711931 |
| 2026-07-10 | 15.63 | $15.85 | 314144 |
| 2026-07-09 | 15.60 | $15.76 | 466000 |
| 2026-07-08 | 15.57 | $15.66 | 358600 |
| 2026-07-07 | 15.56 | $15.69 | 426839 |
| 2026-07-06 | 15.53 | $15.80 | 489326 |
| 2026-07-02 | 15.50 | $15.80 | 327400 |
| 2026-07-01 | 15.47 | $15.74 | 659401 |
| 2026-06-30 | 15.44 | $15.72 | 771349 |
| 2026-06-29 | 15.41 | $15.64 | 674200 |
| 2026-06-26 | 15.39 | $15.31 | 452856 |
| 2026-06-25 | 15.41 | $15.44 | 361624 |
| 2026-06-24 | 15.41 | $15.39 | 454922 |
| 2026-06-23 | 15.42 | $15.35 | 315900 |
| 2026-06-22 | 15.43 | $15.46 | 335221 |
| 2026-06-18 | 15.43 | $15.46 | 339107 |
| 2026-06-17 | 15.43 | $15.27 | 420700 |
| 2026-06-16 | 15.44 | $15.42 | 473936 |
| 2026-06-15 | 15.44 | $15.42 | 350247 |
| 2026-06-12 | 15.44 | $15.54 | 663700 |
| 2026-06-11 | 15.43 | $15.19 | 866739 |
| 2026-06-10 | 15.45 | $15.14 | 556200 |
| 2026-06-09 | 15.48 | $15.33 | 467100 |
| 2026-06-08 | 15.49 | $15.32 | 453600 |
| 2026-06-05 | 15.50 | $15.36 | 525122 |
| 2026-06-04 | 15.50 | $15.65 | 343733 |
| 2026-06-03 | 15.48 | $15.62 | 447337 |
| 2026-06-02 | 15.45 | $15.81 | 593842 |
| 2026-06-01 | 15.40 | $15.79 | 732577 |
| 2026-05-29 | 15.35 | $15.63 | 665484 |
| 2026-05-28 | 15.31 | $15.58 | 582504 |
| 2026-05-27 | 15.27 | $15.50 | 538148 |
| 2026-05-26 | 15.23 | $15.50 | 519045 |
| 2026-05-22 | 15.19 | $15.40 | 396195 |
| 2026-05-21 | 15.16 | $15.22 | 399856 |
| 2026-05-20 | 15.14 | $15.20 | 302802 |
| 2026-05-19 | 15.11 | $15.07 | 311411 |
| 2026-05-18 | 15.10 | $15.09 | 424322 |
| 2026-05-15 | 15.08 | $15.07 | 489900 |
| 2026-05-14 | 15.07 | $15.61 | 614047 |
| 2026-05-13 | 14.99 | $15.58 | 688841 |
| 2026-05-12 | 14.92 | $15.39 | 446543 |
| 2026-05-11 | 14.86 | $15.28 | 724340 |
| 2026-05-08 | 14.81 | $15.11 | 415582 |
| 2026-05-07 | 14.78 | $15.04 | 679086 |
| 2026-05-06 | 14.75 | $15.02 | 687500 |
| 2026-05-05 | 14.72 | $14.95 | 458797 |
| 2026-05-04 | 14.69 | $14.88 | 412445 |
| 2026-05-01 | 14.67 | $14.83 | 788400 |
| 2026-04-30 | 14.64 | $14.83 | 656900 |
| 2026-04-29 | 14.61 | $14.64 | 418642 |
| 2026-04-28 | 14.60 | $14.65 | 375951 |
| 2026-04-27 | 14.58 | $14.70 | 435260 |
| 2026-04-24 | 14.54 | $14.66 | 524520 |
| 2026-04-23 | 14.51 | $14.39 | 407680 |
| 2026-04-22 | 14.50 | $14.48 | 472600 |
| 2026-04-21 | 14.48 | $14.51 | 330055 |
| 2026-04-20 | 14.45 | $14.63 | 257700 |
| 2026-04-17 | 14.40 | $14.63 | 472940 |
| 2026-04-16 | 14.35 | $14.51 | 417338 |
| 2026-04-15 | 14.31 | $14.65 | 474232 |
| 2026-04-14 | 14.25 | $15.10 | 471138 |
| 2026-04-13 | 14.14 | $15.00 | 653209 |
| 2026-04-10 | 14.04 | $14.83 | 477658 |
| 2026-04-09 | 13.95 | $14.75 | 437419 |
| 2026-04-08 | 13.87 | $14.52 | 470188 |
| 2026-04-07 | 13.82 | $14.17 | 430600 |
| 2026-04-06 | 13.79 | $14.14 | 502441 |
| 2026-04-02 | 13.78 | $13.85 | 325294 |
| 2026-04-01 | 13.79 | $13.89 | 868504 |
| 2026-03-31 | 13.81 | $13.58 | 1.2M |
| 2026-03-30 | 13.86 | $13.38 | 500701 |
| 2026-03-27 | 13.94 | $13.40 | 708700 |
| 2026-03-26 | 14.02 | $13.66 | 557200 |
| 2026-03-25 | 14.09 | $13.94 | 435840 |
| 2026-03-24 | 14.14 | $13.64 | 511100 |
| 2026-03-23 | 14.22 | $13.57 | 710931 |
| 2026-03-20 | 14.31 | $13.45 | 871322 |
| 2026-03-19 | 14.43 | $13.82 | 694753 |
| 2026-03-18 | 14.52 | $14.03 | 357623 |
| 2026-03-17 | 14.59 | $14.12 | 296116 |
| 2026-03-16 | 14.65 | $13.98 | 452509 |
| 2026-03-13 | 14.74 | $13.90 | 903400 |
| 2026-03-12 | 14.84 | $14.53 | 568200 |
| 2026-03-11 | 14.89 | $14.64 | 457611 |
| 2026-03-10 | 14.93 | $14.63 | 495127 |
| 2026-03-09 | 14.97 | $14.57 | 659400 |
| 2026-03-06 | 15.02 | $14.59 | 525100 |
| 2026-03-05 | 15.08 | $14.75 | 783021 |
| 2026-03-04 | 15.12 | $14.82 | 881000 |
| 2026-03-03 | 15.16 | $14.96 | 1.1M |
| 2026-03-02 | 15.19 | $15.12 | 669792 |
| 2026-02-27 | 15.20 | $15.14 | 664771 |
| 2026-02-26 | 15.22 | $15.22 | 519073 |
| 2026-02-25 | 15.22 | $15.24 | 420746 |
| 2026-02-24 | 15.23 | $15.11 | 356812 |
| 2026-02-23 | 15.25 | $14.99 | 321600 |
| 2026-02-20 | 15.29 | $15.05 | 368905 |
| 2026-02-19 | 15.32 | $15.03 | 482300 |
| 2026-02-18 | 15.35 | $15.12 | 601602 |
| 2026-02-17 | 15.38 | $15.02 | 784100 |
| 2026-02-13 | 15.42 | $15.22 | 562507 |
| 2026-02-12 | 15.45 | $15.39 | 837400 |
| 2026-02-11 | 15.46 | $15.56 | 661400 |
| 2026-02-10 | 15.46 | $15.60 | 466300 |
| 2026-02-09 | 15.45 | $15.52 | 467912 |
| 2026-02-06 | 15.46 | $15.35 | 396344 |
| 2026-02-05 | 15.48 | $15.13 | 845119 |
| 2026-02-04 | 15.53 | $15.30 | 894087 |
| 2026-02-03 | 15.56 | $15.37 | 869126 |
| 2026-02-02 | 15.59 | $15.49 | 638485 |
| 2026-01-30 | 15.60 | $15.44 | 753468 |
| 2026-01-29 | 15.62 | $15.56 | 602436 |
| 2026-01-28 | 15.63 | $15.50 | 395589 |
| 2026-01-27 | 15.65 | $15.53 | 299800 |
| 2026-01-26 | 15.66 | $15.52 | 211535 |
| 2026-01-23 | 15.67 | $15.50 | 353015 |
| 2026-01-22 | 15.69 | $15.50 | 285921 |
| 2026-01-21 | 15.71 | $15.41 | 656200 |
| 2026-01-20 | 15.73 | $15.33 | 542079 |
| 2026-01-16 | 15.77 | $15.91 | 560609 |
| 2026-01-15 | 15.75 | $15.94 | 391191 |
| 2026-01-14 | 15.73 | $15.88 | 336643 |
| 2026-01-13 | 15.71 | $15.97 | 398272 |
| 2026-01-12 | 15.68 | $15.92 | 719132 |
| 2026-01-09 | 15.66 | $15.75 | 391200 |
| 2026-01-08 | 15.65 | $15.77 | 349870 |
| 2026-01-07 | 15.64 | $15.71 | 335674 |
| 2026-01-06 | 15.63 | $15.72 | 560949 |
| 2026-01-05 | 15.63 | $15.75 | 384388 |
| 2026-01-02 | 15.62 | $15.58 | 561263 |
| 2025-12-31 | 15.63 | $15.38 | 674842 |
| 2025-12-30 | 15.66 | $15.59 | 573326 |
| 2025-12-29 | 15.68 | $15.52 | 596909 |
| 2025-12-26 | 15.70 | $15.59 | 219021 |
| 2025-12-24 | 15.72 | $15.58 | 509133 |
| 2025-12-23 | 15.74 | $15.59 | 456141 |
| 2025-12-22 | 15.75 | $15.61 | 491900 |
| 2025-12-19 | 15.77 | $15.93 | 228172 |
| 2025-12-18 | 15.75 | $15.68 | 332319 |
| 2025-12-17 | 15.76 | $15.57 | 304144 |
| 2025-12-16 | 15.77 | $15.65 | 428628 |
| 2025-12-15 | 15.78 | $15.79 | 477089 |
| 2025-12-12 | 15.77 | $15.74 | 308800 |
| 2025-12-11 | 15.77 | $15.79 | 283012 |
| 2025-12-10 | 15.77 | $15.70 | 379747 |
| 2025-12-09 | 15.78 | $15.67 | 358200 |
| 2025-12-08 | 15.80 | $15.79 | 246737 |
| 2025-12-05 | 15.81 | $15.83 | 198449 |
| 2025-12-04 | 15.81 | $15.90 | 133731 |
| 2025-12-03 | 15.81 | $15.92 | 242200 |
| 2025-12-02 | 15.81 | $15.80 | 553263 |
| 2025-12-01 | 15.82 | $16.01 | 405205 |
| 2025-11-28 | 15.81 | $15.98 | 295433 |
| 2025-11-26 | 15.81 | $15.95 | 526000 |
| 2025-11-25 | 15.82 | $15.86 | 221117 |
| 2025-11-24 | 15.83 | $15.66 | 206000 |
| 2025-11-21 | 15.87 | $15.33 | 482984 |
| 2025-11-20 | 15.95 | $15.20 | 407500 |
| 2025-11-19 | 16.04 | $15.38 | 332118 |
| 2025-11-18 | 16.12 | $15.46 | 533100 |
| 2025-11-17 | 16.20 | $15.66 | 454602 |
| 2025-11-14 | 16.26 | $15.89 | 361293 |
| 2025-11-13 | 16.30 | $16.25 | 387415 |
| 2025-11-12 | 16.30 | $16.45 | 304549 |
| 2025-11-11 | 16.28 | $16.41 | 204378 |
| 2025-11-10 | 16.27 | $16.30 | 277906 |
| 2025-11-07 | 16.27 | $16.00 | 347000 |
| 2025-11-06 | 16.30 | $15.92 | 473400 |
| 2025-11-05 | 16.34 | $16.28 | 234140 |
| 2025-11-04 | 16.35 | $16.22 | 392681 |
| 2025-11-03 | 16.36 | $16.36 | 513300 |
| 2025-10-31 | 16.37 | $16.31 | 500525 |
| 2025-10-30 | 16.38 | $16.45 | 362000 |
| 2025-10-29 | 16.37 | $16.45 | 426349 |
| 2025-10-28 | 16.37 | $16.60 | 441948 |
| 2025-10-27 | 16.35 | $16.52 | 293100 |
| 2025-10-24 | 16.34 | $16.39 | 205700 |
| 2025-10-23 | 16.34 | $16.26 | 202142 |
| 2025-10-22 | 16.35 | $16.28 | 315900 |
| 2025-10-21 | 16.36 | $16.27 | 200643 |
| 2025-10-20 | 16.37 | $16.15 | 306951 |
| 2025-10-17 | 16.40 | $15.98 | 394300 |
| 2025-10-16 | 16.44 | $16.16 | 271559 |
| 2025-10-15 | 16.47 | $16.24 | 346052 |
| 2025-10-14 | 16.49 | $16.50 | 435589 |
| 2025-10-13 | 16.48 | $16.57 | 251900 |
| 2025-10-10 | 16.47 | $16.34 | 450700 |
| 2025-10-09 | 16.48 | $16.60 | 321482 |
| 2025-10-08 | 16.46 | $16.63 | 220474 |
| 2025-10-07 | 16.45 | $16.56 | 277803 |
| 2025-10-06 | 16.44 | $16.61 | 295005 |
| 2025-10-03 | 16.43 | $16.57 | 462600 |
| 2025-10-02 | 16.42 | $16.54 | 255200 |
| 2025-10-01 | 16.41 | $16.56 | 331612 |
| 2025-09-30 | 16.40 | $16.40 | 428029 |
| 2025-09-29 | 16.41 | $16.38 | 312526 |
| 2025-09-26 | 16.42 | $16.22 | 286951 |
| 2025-09-25 | 16.44 | $16.19 | 319919 |
| 2025-09-24 | 16.47 | $16.32 | 533933 |
| 2025-09-23 | 16.49 | $16.43 | 281883 |
| 2025-09-22 | 16.50 | $16.41 | 281205 |
| 2025-09-19 | 16.51 | $16.37 | 346200 |
| 2025-09-18 | 16.53 | $16.37 | 348500 |
| 2025-09-17 | 16.55 | $16.20 | 469400 |
| 2025-09-16 | 16.58 | $16.35 | 431508 |
| 2025-09-15 | 16.60 | $16.50 | 391848 |
| 2025-09-12 | 16.61 | $16.76 | 676342 |
| 2025-09-11 | 16.59 | $16.80 | 446840 |
| 2025-09-10 | 16.57 | $16.68 | 463505 |
| 2025-09-09 | 16.56 | $16.70 | 383959 |
| 2025-09-08 | 16.55 | $16.65 | 337585 |
| 2025-09-05 | 16.55 | $16.56 | 407800 |
| 2025-09-04 | 16.55 | $16.50 | 436926 |
| 2025-09-03 | 16.56 | $16.49 | 377601 |
| 2025-09-02 | 16.57 | $16.36 | 449100 |
| 2025-08-29 | 16.59 | $16.49 | 661834 |
| 2025-08-28 | 16.60 | $16.63 | 398714 |
| 2025-08-27 | 16.59 | $16.63 | 377708 |
| 2025-08-26 | 16.58 | $16.65 | 383500 |
| 2025-08-25 | 16.57 | $16.55 | 339800 |
| 2025-08-22 | 16.56 | $16.61 | 442400 |
| 2025-08-21 | 16.55 | $16.30 | 379544 |
| 2025-08-20 | 16.57 | $16.41 | 351676 |
| 2025-08-19 | 16.58 | $16.47 | 308122 |
| 2025-08-18 | 16.58 | $16.51 | 334230 |
| 2025-08-15 | 16.58 | $16.57 | 493134 |
| 2025-08-14 | 16.57 | $16.98 | 529825 |
| 2025-08-13 | 16.51 | $17.05 | 609625 |
| 2025-08-12 | 16.45 | $16.90 | 482900 |
| 2025-08-11 | 16.39 | $16.69 | 450044 |
| 2025-08-08 | 16.36 | $16.59 | 305054 |
| 2025-08-07 | 16.33 | $16.45 | 464216 |
| 2025-08-06 | 16.31 | $16.46 | 262609 |
| 2025-08-05 | 16.30 | $16.37 | 172805 |
| 2025-08-04 | 16.29 | $16.35 | 453500 |
| 2025-08-01 | 16.28 | $16.25 | 492344 |
| 2025-07-31 | 16.28 | $16.31 | 453670 |
| 2025-07-30 | 16.28 | $16.34 | 381500 |
| 2025-07-29 | 16.27 | $16.34 | 322700 |
| 2025-07-28 | 16.27 | $16.37 | 173007 |
| 2025-07-25 | 16.25 | $16.34 | 232700 |
| 2025-07-24 | 16.24 | $16.26 | 241100 |
| 2025-07-23 | 16.24 | $16.27 | 226718 |
| 2025-07-22 | 16.23 | $16.20 | 186068 |
| 2025-07-21 | 16.22 | $16.26 | 267830 |
| 2025-07-18 | 16.21 | $16.37 | 705800 |
| 2025-07-17 | 16.18 | $16.09 | 281500 |
| 2025-07-16 | 16.18 | $15.99 | 325700 |
| 2025-07-15 | 16.19 | $16.09 | 266200 |
| 2025-07-14 | 16.18 | $16.37 | 608504 |
| 2025-07-11 | 16.15 | $16.38 | 415440 |
| 2025-07-10 | 16.12 | $16.41 | 381558 |
| 2025-07-09 | 16.09 | $16.37 | 290411 |
| 2025-07-08 | 16.05 | $16.31 | 305300 |
| 2025-07-07 | 16.02 | $16.24 | 266000 |
| 2025-07-03 | 16.00 | $16.27 | 169900 |
| 2025-07-02 | 15.97 | $16.25 | 270200 |
| 2025-07-01 | 15.95 | $16.27 | 479049 |
| 2025-06-30 | 15.92 | $16.06 | 674900 |
| 2025-06-27 | 15.91 | $16.05 | 291100 |
| 2025-06-26 | 15.90 | $15.84 | 222358 |
| 2025-06-25 | 15.91 | $15.83 | 298400 |
| 2025-06-24 | 15.92 | $15.86 | 222620 |
| 2025-06-23 | 15.92 | $15.71 | 220400 |
| 2025-06-20 | 15.94 | $15.66 | 301100 |
| 2025-06-18 | 15.96 | $15.70 | 221126 |
| 2025-06-17 | 15.98 | $15.76 | 155518 |
| 2025-06-16 | 15.99 | $15.87 | 222743 |
| 2025-06-13 | 15.99 | $15.77 | 205349 |
| 2025-06-12 | 16.00 | $16.28 | 556334 |
| 2025-06-11 | 15.96 | $16.31 | 301093 |
| 2025-06-10 | 15.91 | $16.29 | 222700 |
| 2025-06-09 | 15.87 | $16.10 | 456717 |
| 2025-06-06 | 15.85 | $16.06 | 247922 |
| 2025-06-05 | 15.82 | $16.08 | 263627 |
| 2025-06-04 | 15.80 | $16.10 | 312915 |
| 2025-06-03 | 15.76 | $16.02 | 220191 |
| 2025-06-02 | 15.74 | $15.94 | 506405 |
| 2025-05-30 | 15.72 | $15.83 | 346800 |
| 2025-05-29 | 15.71 | $15.76 | 208226 |
| 2025-05-28 | 15.70 | $15.66 | 223708 |
| 2025-05-27 | 15.71 | $15.75 | 329140 |
| 2025-05-23 | 15.70 | $15.47 | 250938 |
| 2025-05-22 | 15.71 | $15.48 | 187226 |
| 2025-05-21 | 15.73 | $15.47 | 263400 |
| 2025-05-20 | 15.74 | $15.63 | 257000 |
| 2025-05-19 | 15.73 | $15.68 | 287957 |
| 2025-05-16 | 15.70 | $15.73 | 161818 |
| 2025-05-15 | 15.67 | $15.71 | 262500 |
| 2025-05-14 | 15.64 | $16.18 | 400800 |
| 2025-05-13 | 15.55 | $16.24 | 527520 |
| 2025-05-12 | 15.45 | $16.09 | 319108 |
| 2025-05-09 | 15.36 | $15.74 | 136100 |
| 2025-05-08 | 15.30 | $15.70 | 155837 |
| 2025-05-07 | 15.24 | $15.52 | 265208 |
| 2025-05-06 | 15.19 | $15.64 | 150500 |
| 2025-05-05 | 15.13 | $15.73 | 149300 |
| 2025-05-02 | 15.04 | $15.75 | 195500 |
| 2025-05-01 | 14.96 | $15.64 | 323606 |
| 2025-04-30 | 14.89 | $15.36 | 341923 |
| 2025-04-29 | 14.84 | $15.23 | 226036 |
| 2025-04-28 | 14.81 | $15.18 | 217000 |
| 2025-04-25 | 14.79 | $15.05 | 174900 |
| 2025-04-24 | 14.79 | $14.96 | 217572 |
| 2025-04-23 | 14.80 | $14.72 | 170595 |
| 2025-04-22 | 14.84 | $14.55 | 186734 |
| 2025-04-21 | 14.91 | $14.30 | 180217 |
| 2025-04-17 | 15.00 | $14.52 | 146012 |
| 2025-04-16 | 15.09 | $14.57 | 315000 |
| 2025-04-15 | 15.18 | $14.82 | 179685 |
| 2025-04-14 | 15.25 | $15.19 | 270116 |
| 2025-04-11 | 15.29 | $15.02 | 191134 |
| 2025-04-10 | 15.35 | $14.81 | 400710 |
| 2025-04-09 | 15.44 | $15.06 | 360837 |
| 2025-04-08 | 15.51 | $14.17 | 624019 |
| 2025-04-07 | 15.68 | $13.91 | 827419 |
| 2025-04-04 | 15.88 | $14.57 | 570400 |
| 2025-04-03 | 16.03 | $15.45 | 557638 |
| 2025-04-02 | 16.09 | $15.97 | 163900 |
| 2025-04-01 | 16.12 | $15.94 | 540200 |
| 2025-03-31 | 16.15 | $15.77 | 601623 |
| 2025-03-28 | 16.20 | $15.91 | 348898 |
| 2025-03-27 | 16.24 | $16.06 | 241630 |
| 2025-03-26 | 16.26 | $16.13 | 173717 |
| 2025-03-25 | 16.28 | $16.22 | 325022 |
| 2025-03-24 | 16.30 | $16.35 | 351023 |
| 2025-03-21 | 16.30 | $16.23 | 369200 |
| 2025-03-20 | 16.32 | $16.22 | 430714 |
| 2025-03-19 | 16.34 | $16.23 | 400441 |
| 2025-03-18 | 16.36 | $16.08 | 336503 |
| 2025-03-17 | 16.40 | $16.16 | 464800 |
| 2025-03-14 | 16.43 | $16.00 | 717423 |
| 2025-03-13 | 16.48 | $16.33 | 359920 |
| 2025-03-12 | 16.51 | $16.44 | 508315 |
| 2025-03-11 | 16.53 | $16.21 | 462600 |
| 2025-03-10 | 16.57 | $16.20 | 563509 |
| 2025-03-07 | 16.62 | $16.54 | 331643 |
| 2025-03-06 | 16.64 | $16.51 | 597768 |
| 2025-03-05 | 16.66 | $16.74 | 388059 |
| 2025-03-04 | 16.65 | $16.54 | 348800 |
| 2025-03-03 | 16.67 | $16.64 | 387537 |
| 2025-02-28 | 16.68 | $16.64 | 497501 |
| 2025-02-27 | 16.69 | $16.42 | 445547 |
| 2025-02-26 | 16.72 | $16.53 | 290601 |
| 2025-02-25 | 16.74 | $16.42 | 432401 |
| 2025-02-24 | 16.77 | $16.51 | 271900 |
| 2025-02-21 | 16.79 | $16.55 | 260254 |
| 2025-02-20 | 16.81 | $16.77 | 332800 |
| 2025-02-19 | 16.81 | $16.79 | 301927 |
| 2025-02-18 | 16.80 | $16.77 | 229716 |
| 2025-02-14 | 16.80 | $16.77 | 324049 |
| 2025-02-13 | 16.80 | $17.14 | 390112 |
| 2025-02-12 | 16.76 | $16.98 | 247800 |
| 2025-02-11 | 16.73 | $16.94 | 238900 |
| 2025-02-10 | 16.71 | $16.92 | 226400 |
| 2025-02-07 | 16.68 | $16.80 | 277523 |
| 2025-02-06 | 16.67 | $16.86 | 264106 |
| 2025-02-05 | 16.64 | $16.82 | 356993 |
| 2025-02-04 | 16.62 | $16.62 | 303500 |
| 2025-02-03 | 16.63 | $16.65 | 362441 |
| 2025-01-31 | 16.62 | $16.62 | 396800 |
| 2025-01-30 | 16.62 | $16.64 | 323747 |
| 2025-01-29 | 16.62 | $16.53 | 206500 |
| 2025-01-28 | 16.62 | $16.58 | 267849 |
| 2025-01-27 | 16.63 | $16.39 | 360482 |
| 2025-01-24 | 16.66 | $16.68 | 287700 |
| 2025-01-23 | 16.66 | $16.80 | 173742 |
| 2025-01-22 | 16.64 | $16.80 | 359400 |
| 2025-01-21 | 16.63 | $16.68 | 471915 |
| 2025-01-17 | 16.63 | $16.66 | 238929 |
| 2025-01-16 | 16.63 | $16.62 | 312200 |
| 2025-01-15 | 16.65 | $16.58 | 285700 |
| 2025-01-14 | 16.66 | $16.66 | 452749 |
| 2025-01-13 | 16.68 | $16.68 | 431900 |
| 2025-01-10 | 16.70 | $16.47 | 377500 |
| 2025-01-08 | 16.74 | $16.58 | 280700 |
| 2025-01-07 | 16.78 | $16.51 | 282515 |
| 2025-01-06 | 16.83 | $16.76 | 285826 |
| 2025-01-03 | 16.86 | $16.64 | 217350 |
| 2025-01-02 | 16.90 | $16.40 | 434758 |
| 2024-12-31 | 16.97 | $16.40 | 480500 |
| 2024-12-30 | 17.05 | $16.55 | 310631 |
| 2024-12-27 | 17.12 | $16.86 | 304000 |
| 2024-12-26 | 17.16 | $16.99 | 174800 |
| 2024-12-24 | 17.19 | $17.04 | 330500 |
| 2024-12-23 | 17.21 | $16.88 | 340900 |
| 2024-12-20 | 17.25 | $16.75 | 346900 |
| 2024-12-19 | 17.31 | $16.64 | 321374 |
| 2024-12-18 | 17.38 | $16.85 | 315800 |
| 2024-12-17 | 17.43 | $17.11 | 225315 |
| 2024-12-16 | 17.45 | $17.29 | 252100 |
| 2024-12-13 | 17.46 | $17.57 | 342005 |
| 2024-12-12 | 17.44 | $17.52 | 219838 |
| 2024-12-11 | 17.42 | $17.68 | 272600 |
| 2024-12-10 | 17.39 | $17.50 | 365100 |
| 2024-12-09 | 17.38 | $17.55 | 192944 |
| 2024-12-06 | 17.36 | $17.47 | 154796 |
| 2024-12-05 | 17.35 | $17.44 | 171514 |
| 2024-12-04 | 17.35 | $17.53 | 190900 |
| 2024-12-03 | 17.33 | $17.46 | 321335 |
| 2024-12-02 | 17.32 | $17.59 | 392900 |
| 2024-11-29 | 17.29 | $17.46 | 238600 |
| 2024-11-27 | 17.28 | $17.35 | 187126 |
| 2024-11-26 | 17.27 | $17.24 | 215900 |
| 2024-11-25 | 17.28 | $17.25 | 195800 |
| 2024-11-22 | 17.28 | $17.06 | 194622 |
| 2024-11-21 | 17.31 | $17.03 | 267423 |
| 2024-11-20 | 17.33 | $17.04 | 138135 |
| 2024-11-19 | 17.36 | $17.11 | 341448 |
| 2024-11-18 | 17.38 | $17.07 | 165502 |
| 2024-11-15 | 17.40 | $17.13 | 254200 |
| 2024-11-14 | 17.42 | $17.70 | 339258 |
| 2024-11-13 | 17.39 | $17.67 | 218534 |
| 2024-11-12 | 17.36 | $17.57 | 264631 |
| 2024-11-11 | 17.33 | $17.79 | 266637 |
| 2024-11-08 | 17.29 | $17.69 | 204700 |
| 2024-11-07 | 17.26 | $17.55 | 152500 |
| 2024-11-06 | 17.24 | $17.35 | 288933 |
| 2024-11-05 | 17.24 | $17.07 | 251222 |
| 2024-11-04 | 17.28 | $16.95 | 288607 |
| 2024-11-01 | 17.33 | $17.21 | 384011 |
| 2024-10-31 | 17.35 | $17.16 | 333300 |
| 2024-10-30 | 17.39 | $17.34 | 216309 |
| 2024-10-29 | 17.41 | $17.20 | 275344 |
| 2024-10-28 | 17.45 | $17.14 | 263123 |
| 2024-10-25 | 17.50 | $17.14 | 174235 |
| 2024-10-24 | 17.55 | $17.25 | 82469 |
| 2024-10-23 | 17.59 | $17.22 | 188811 |
| 2024-10-22 | 17.63 | $17.34 | 164049 |
| 2024-10-21 | 17.66 | $17.20 | 187307 |
| 2024-10-18 | 17.71 | $17.35 | 226932 |
| 2024-10-17 | 17.74 | $17.45 | 132039 |
| 2024-10-16 | 17.76 | $17.54 | 284511 |
| 2024-10-15 | 17.78 | $17.40 | 308700 |
| 2024-10-14 | 17.80 | $18.07 | 326900 |
| 2024-10-11 | 17.77 | $17.97 | 281472 |
| 2024-10-10 | 17.74 | $17.88 | 152600 |
| 2024-10-09 | 17.71 | $17.95 | 200000 |
| 2024-10-08 | 17.68 | $17.87 | 235232 |
| 2024-10-07 | 17.66 | $17.78 | 331041 |
| 2024-10-04 | 17.63 | $17.87 | 141800 |
| 2024-10-03 | 17.60 | $17.81 | 213529 |
| 2024-10-02 | 17.57 | $17.90 | 165340 |
| 2024-10-01 | 17.53 | $17.88 | 344126 |
| 2024-09-30 | 17.49 | $17.74 | 370812 |
| 2024-09-27 | 17.46 | $17.60 | 167800 |
| 2024-09-26 | 17.45 | $17.40 | 252700 |
| 2024-09-25 | 17.45 | $17.34 | 241624 |
| 2024-09-24 | 17.46 | $17.54 | 149346 |
| 2024-09-23 | 17.45 | $17.48 | 142220 |
| 2024-09-20 | 17.45 | $17.37 | 227959 |
| 2024-09-19 | 17.46 | $17.47 | 222700 |
| 2024-09-18 | 17.46 | $17.47 | 159300 |
| 2024-09-17 | 17.46 | $17.41 | 170319 |
| 2024-09-16 | 17.47 | $17.56 | 217900 |
| 2024-09-13 | 17.45 | $17.81 | 334200 |
| 2024-09-12 | 17.41 | $17.58 | 168306 |
| 2024-09-11 | 17.39 | $17.50 | 387747 |
| 2024-09-10 | 17.37 | $17.35 | 201100 |
| 2024-09-09 | 17.37 | $17.24 | 269043 |
| 2024-09-06 | 17.37 | $17.09 | 351310 |
| 2024-09-05 | 17.38 | $17.34 | 149300 |
| 2024-09-04 | 17.37 | $17.35 | 307000 |
| 2024-09-03 | 17.35 | $17.42 | 302646 |
| 2024-08-30 | 17.32 | $17.50 | 321900 |
| 2024-08-29 | 17.28 | $17.39 | 232000 |
| 2024-08-28 | 17.25 | $17.35 | 222624 |
| 2024-08-27 | 17.23 | $17.61 | 152200 |
| 2024-08-26 | 17.18 | $17.87 | 185107 |
| 2024-08-23 | 17.10 | $17.90 | 253803 |
| 2024-08-22 | 17.01 | $17.54 | 127803 |
| 2024-08-21 | 16.96 | $17.29 | 154442 |
| 2024-08-20 | 16.92 | $17.27 | 165021 |
| 2024-08-19 | 16.89 | $17.05 | 126700 |
| 2024-08-16 | 16.89 | $16.86 | 201649 |
| 2024-08-15 | 16.90 | $17.00 | 183200 |
| 2024-08-14 | 16.91 | $16.95 | 695500 |
| 2024-08-13 | 16.92 | $16.92 | 313808 |
| 2024-08-12 | 16.94 | $16.89 | 280936 |
| 2024-08-09 | 16.97 | $16.69 | 381921 |
| 2024-08-08 | 17.02 | $16.71 | 240523 |
| 2024-08-07 | 17.08 | $16.47 | 400600 |
| 2024-08-06 | 17.16 | $16.56 | 169245 |
| 2024-08-05 | 17.25 | $16.35 | 812938 |
| 2024-08-02 | 17.36 | $17.07 | 243500 |
| 2024-08-01 | 17.41 | $17.26 | 543901 |
| 2024-07-31 | 17.44 | $17.45 | 330000 |
| 2024-07-30 | 17.45 | $17.25 | 150104 |
| 2024-07-29 | 17.48 | $17.12 | 143603 |
| 2024-07-26 | 17.53 | $17.09 | 170447 |
| 2024-07-25 | 17.58 | $16.97 | 311200 |
| 2024-07-24 | 17.65 | $17.14 | 322600 |
| 2024-07-23 | 17.70 | $17.46 | 230900 |
| 2024-07-22 | 17.72 | $17.57 | 224100 |
| 2024-07-19 | 17.73 | $17.51 | 1.3M |
| 2024-07-18 | 17.74 | $17.48 | 391916 |
| 2024-07-17 | 17.76 | $17.76 | 473800 |
| 2024-07-16 | 17.74 | $17.72 | 366803 |
| 2024-07-15 | 17.73 | $17.98 | 483600 |
| 2024-07-12 | 17.69 | $17.94 | 198436 |
| 2024-07-11 | 17.66 | $17.98 | 328400 |
| 2024-07-10 | 17.62 | $18.00 | 334500 |
| 2024-07-09 | 17.57 | $17.76 | 283900 |
| 2024-07-08 | 17.55 | $17.85 | 218100 |
| 2024-07-05 | 17.51 | $17.83 | 236908 |
| 2024-07-03 | 17.48 | $17.71 | 136700 |
| 2024-07-02 | 17.46 | $17.57 | 155800 |
| 2024-07-01 | 17.46 | $17.68 | 325315 |
| 2024-06-28 | 17.44 | $17.54 | 399124 |
| 2024-06-27 | 17.44 | $17.53 | 228712 |
| 2024-06-26 | 17.43 | $17.44 | 329500 |
| 2024-06-25 | 17.44 | $17.24 | 136400 |
| 2024-06-24 | 17.47 | $17.25 | 154200 |
| 2024-06-21 | 17.50 | $17.23 | 300300 |
| 2024-06-20 | 17.54 | $17.23 | 219938 |
| 2024-06-18 | 17.57 | $17.41 | 197000 |
| 2024-06-17 | 17.58 | $17.37 | 353225 |
| 2024-06-14 | 17.60 | $17.38 | 321500 |
| 2024-06-13 | 17.61 | $17.72 | 309400 |
| 2024-06-12 | 17.59 | $17.58 | 280332 |
| 2024-06-11 | 17.57 | $17.59 | 157820 |
| 2024-06-10 | 17.55 | $17.57 | 224300 |
| 2024-06-07 | 17.53 | $17.62 | 133300 |
| 2024-06-06 | 17.50 | $17.61 | 282812 |
| 2024-06-05 | 17.46 | $17.68 | 483200 |
| 2024-06-04 | 17.42 | $17.68 | 191623 |
| 2024-06-03 | 17.37 | $17.73 | 305936 |
| 2024-05-31 | 17.31 | $17.69 | 351300 |
| 2024-05-30 | 17.25 | $17.55 | 386200 |
| 2024-05-29 | 17.20 | $17.60 | 436315 |
| 2024-05-28 | 17.13 | $17.85 | 601047 |
| 2024-05-24 | 17.03 | $17.80 | 597700 |
| 2024-05-23 | 16.93 | $17.55 | 663125 |
| 2024-05-22 | 16.85 | $17.30 | 422526 |
| 2024-05-21 | 16.79 | $17.22 | 327739 |
| 2024-05-20 | 16.72 | $17.26 | 460600 |
| 2024-05-17 | 16.65 | $16.74 | 139300 |
| 2024-05-16 | 16.63 | $16.75 | 156541 |
| 2024-05-15 | 16.60 | $16.78 | 165100 |
| 2024-05-14 | 16.57 | $16.65 | 236300 |
| 2024-05-13 | 16.54 | $16.76 | 93400 |
| 2024-05-10 | 16.51 | $16.89 | 153200 |
| 2024-05-09 | 16.46 | $16.85 | 154300 |
| 2024-05-08 | 16.41 | $16.75 | 136121 |
| 2024-05-07 | 16.37 | $16.80 | 132812 |
| 2024-05-06 | 16.33 | $16.80 | 176800 |
| 2024-05-03 | 16.29 | $16.65 | 164005 |
| 2024-05-02 | 16.26 | $16.40 | 95520 |
| 2024-05-01 | 16.26 | $16.31 | 231331 |
| 2024-04-30 | 16.27 | $16.10 | 170000 |
| 2024-04-29 | 16.31 | $16.29 | 121820 |
| 2024-04-26 | 16.33 | $16.19 | 162000 |
| 2024-04-25 | 16.37 | $16.04 | 168332 |
| 2024-04-24 | 16.43 | $16.25 | 126000 |
| 2024-04-23 | 16.48 | $16.24 | 167400 |
| 2024-04-22 | 16.53 | $16.10 | 267600 |
| 2024-04-19 | 16.59 | $16.05 | 150200 |
| 2024-04-18 | 16.67 | $16.18 | 144800 |
| 2024-04-17 | 16.73 | $16.18 | 110027 |
| 2024-04-16 | 16.80 | $16.20 | 192246 |
| 2024-04-15 | 16.87 | $16.26 | 130712 |
| 2024-04-12 | 16.94 | $16.44 | 189707 |
| 2024-04-11 | 16.99 | $16.83 | 217142 |
| 2024-04-10 | 17.00 | $16.69 | 225322 |
| 2024-04-09 | 17.03 | $16.94 | 187810 |
| 2024-04-08 | 17.04 | $17.02 | 131300 |
| 2024-04-05 | 17.03 | $16.92 | 141341 |
| 2024-04-04 | 17.04 | $16.83 | 308300 |
| 2024-04-03 | 17.06 | $17.01 | 195100 |
| 2024-04-02 | 17.06 | $17.09 | 168805 |
| 2024-04-01 | 17.05 | $17.38 | 298202 |
| 2024-03-28 | 17.02 | $17.36 | 543048 |
| 2024-03-27 | 16.98 | $17.30 | 276945 |
| 2024-03-26 | 16.95 | $17.12 | 233300 |
| 2024-03-25 | 16.94 | $17.12 | 179500 |
| 2024-03-22 | 16.92 | $17.03 | 156500 |
| 2024-03-21 | 16.92 | $17.02 | 247500 |
| 2024-03-20 | 16.91 | $16.88 | 335527 |
| 2024-03-19 | 16.92 | $16.73 | 232900 |
| 2024-03-18 | 16.94 | $16.67 | 205400 |
| 2024-03-15 | 16.97 | $16.53 | 215100 |
| 2024-03-14 | 17.02 | $16.68 | 166333 |
| 2024-03-13 | 17.04 | $17.08 | 130300 |
| 2024-03-12 | 17.03 | $17.12 | 137300 |
| 2024-03-11 | 17.01 | $17.05 | 194400 |
| 2024-03-08 | 17.00 | $17.07 | 184617 |
| 2024-03-07 | 16.99 | $17.11 | 205812 |
| 2024-03-06 | 16.97 | $16.96 | 359432 |
| 2024-03-05 | 16.97 | $16.78 | 585209 |
| 2024-03-04 | 16.98 | $17.22 | 146047 |
| 2024-03-01 | 16.94 | $17.28 | 308200 |
| 2024-02-29 | 16.90 | $17.12 | 177824 |
| 2024-02-28 | 16.87 | $17.05 | 198525 |
| 2024-02-27 | 16.84 | $17.14 | 484446 |
| 2024-02-26 | 16.80 | $17.03 | 411631 |
| 2024-02-23 | 16.77 | $17.02 | 172135 |
| 2024-02-22 | 16.74 | $16.98 | 162100 |
| 2024-02-21 | 16.72 | $16.73 | 159400 |
| 2024-02-20 | 16.71 | $16.66 | 239400 |
| 2024-02-16 | 16.71 | $16.69 | 135401 |
| 2024-02-15 | 16.71 | $16.72 | 207457 |
| 2024-02-14 | 16.70 | $16.56 | 214000 |
| 2024-02-13 | 16.70 | $16.67 | 495800 |
| 2024-02-12 | 16.69 | $17.06 | 303462 |
| 2024-02-09 | 16.64 | $16.97 | 210900 |
| 2024-02-08 | 16.60 | $16.87 | 275722 |
| 2024-02-07 | 16.56 | $16.78 | 248010 |
| 2024-02-06 | 16.53 | $16.67 | 224400 |
| 2024-02-05 | 16.51 | $16.60 | 346700 |
| 2024-02-02 | 16.49 | $16.55 | 200000 |
| 2024-02-01 | 16.48 | $16.51 | 370200 |
| 2024-01-31 | 16.47 | $16.40 | 404730 |
| 2024-01-30 | 16.47 | $16.66 | 215000 |
| 2024-01-29 | 16.44 | $16.82 | 322900 |
| 2024-01-26 | 16.39 | $16.71 | 379800 |
| 2024-01-25 | 16.35 | $16.62 | 363100 |
| 2024-01-24 | 16.32 | $16.59 | 301656 |
| 2024-01-23 | 16.29 | $16.45 | 216200 |
| 2024-01-22 | 16.28 | $16.38 | 171031 |
| 2024-01-19 | 16.27 | $16.30 | 206211 |
| 2024-01-18 | 16.26 | $16.19 | 357500 |
| 2024-01-17 | 16.27 | $16.19 | 371700 |
| 2024-01-16 | 16.28 | $16.23 | 362200 |
| 2024-01-12 | 16.28 | $16.27 | 204818 |
| 2024-01-11 | 16.27 | $16.24 | 267022 |
| 2024-01-10 | 16.27 | $16.48 | 265249 |
| 2024-01-09 | 16.25 | $16.37 | 296400 |
| 2024-01-08 | 16.23 | $16.43 | 235100 |
| 2024-01-05 | 16.20 | $16.22 | 231300 |
| 2024-01-04 | 16.19 | $16.18 | 146515 |
| 2024-01-03 | 16.18 | $16.08 | 296533 |
| 2024-01-02 | 16.18 | $16.12 | 313600 |
| 2023-12-29 | 16.18 | $16.13 | 557800 |
| 2023-12-28 | 16.17 | $16.36 | 702513 |
| 2023-12-27 | 16.14 | $16.42 | 578212 |
| 2023-12-26 | 16.10 | $16.42 | 492546 |
| 2023-12-22 | 16.05 | $16.33 | 233827 |
| 2023-12-21 | 16.01 | $16.24 | 400431 |
| 2023-12-20 | 15.97 | $16.06 | 439940 |
| 2023-12-19 | 15.94 | $16.26 | 862215 |
| 2023-12-18 | 15.90 | $16.18 | 331407 |
| 2023-12-15 | 15.85 | $16.06 | 298323 |
| 2023-12-14 | 15.82 | $16.05 | 415200 |
| 2023-12-13 | 15.78 | $16.12 | 696033 |
| 2023-12-12 | 15.73 | $15.98 | 307500 |
| 2023-12-11 | 15.69 | $15.95 | 395504 |
| 2023-12-08 | 15.65 | $15.91 | 331815 |
| 2023-12-07 | 15.61 | $15.91 | 392900 |
| 2023-12-06 | 15.57 | $15.77 | 391600 |
| 2023-12-05 | 15.53 | $15.76 | 573601 |
| 2023-12-04 | 15.49 | $15.77 | 354626 |
| 2023-12-01 | 15.45 | $15.81 | 359359 |
| 2023-11-30 | 15.39 | $15.61 | 460200 |
| 2023-11-29 | 15.35 | $15.61 | 408948 |
| 2023-11-28 | 15.31 | $15.54 | 272548 |
| 2023-11-27 | 15.26 | $15.48 | 600621 |
| 2023-11-24 | 15.22 | $15.45 | 49603 |
| 2023-11-22 | 15.16 | $15.42 | 258700 |
| 2023-11-21 | 15.11 | $15.44 | 310729 |
| 2023-11-20 | 15.05 | $15.55 | 511300 |
| 2023-11-17 | 14.97 | $15.38 | 281529 |
| 2023-11-16 | 14.91 | $15.34 | 258500 |
| 2023-11-15 | 14.84 | $15.35 | 356300 |
| 2023-11-14 | 14.77 | $15.31 | 390421 |
| 2023-11-13 | 14.70 | $15.15 | 479520 |
| 2023-11-10 | 14.64 | $15.11 | 211905 |
| 2023-11-09 | 14.58 | $14.88 | 323100 |
| 2023-11-08 | 14.55 | $14.97 | 449739 |
| 2023-11-07 | 14.50 | $14.87 | 227100 |
| 2023-11-06 | 14.47 | $14.87 | 196216 |
| 2023-11-03 | 14.43 | $14.90 | 353100 |
| 2023-11-02 | 14.40 | $14.69 | 357400 |
| 2023-11-01 | 14.38 | $14.51 | 461000 |
| 2023-10-31 | 14.38 | $14.30 | 488402 |
| 2023-10-30 | 14.39 | $14.21 | 309326 |
| 2023-10-27 | 14.42 | $14.04 | 207049 |
| 2023-10-26 | 14.47 | $14.12 | 300204 |
| 2023-10-25 | 14.52 | $14.16 | 226900 |
| 2023-10-24 | 14.56 | $14.42 | 281012 |
| 2023-10-23 | 14.58 | $14.28 | 350011 |
| 2023-10-20 | 14.62 | $14.29 | 135349 |
| 2023-10-19 | 14.65 | $14.36 | 401600 |
| 2023-10-18 | 14.68 | $14.43 | 344527 |
| 2023-10-17 | 14.71 | $14.57 | 488800 |
| 2023-10-16 | 14.73 | $14.83 | 598800 |
| 2023-10-13 | 14.72 | $14.63 | 181000 |
| 2023-10-12 | 14.73 | $14.81 | 348600 |
| 2023-10-11 | 14.73 | $14.90 | 241557 |
| 2023-10-10 | 14.72 | $14.81 | 308600 |
| 2023-10-09 | 14.72 | $14.82 | 153800 |
| 2023-10-06 | 14.72 | $14.73 | 313644 |
| 2023-10-05 | 14.73 | $14.52 | 264519 |
| 2023-10-04 | 14.77 | $14.59 | 328122 |
| 2023-10-03 | 14.80 | $14.44 | 209600 |
| 2023-10-02 | 14.85 | $14.74 | 311000 |
| 2023-09-29 | 14.88 | $14.79 | 503600 |
| 2023-09-28 | 14.91 | $14.76 | 481116 |
| 2023-09-27 | 14.94 | $14.58 | 678728 |
| 2023-09-26 | 14.99 | $14.56 | 219700 |
| 2023-09-25 | 15.05 | $14.73 | 284532 |
| 2023-09-22 | 15.10 | $14.77 | 403200 |
| 2023-09-21 | 15.14 | $14.70 | 331920 |
| 2023-09-20 | 15.19 | $15.03 | 179200 |
| 2023-09-19 | 15.21 | $15.04 | 245124 |
| 2023-09-18 | 15.23 | $15.01 | 149900 |
| 2023-09-15 | 15.25 | $15.03 | 190218 |
| 2023-09-14 | 15.27 | $15.05 | 249401 |
| 2023-09-13 | 15.29 | $15.13 | 231500 |
| 2023-09-12 | 15.30 | $15.23 | 202628 |
| 2023-09-11 | 15.31 | $15.31 | 68900 |
| 2023-09-08 | 15.30 | $15.29 | 273227 |
| 2023-09-07 | 15.30 | $15.27 | 221010 |
| 2023-09-06 | 15.31 | $15.31 | 91537 |
| 2023-09-05 | 15.31 | $15.39 | 139612 |
| 2023-09-01 | 15.31 | $15.52 | 208100 |
| 2023-08-31 | 15.29 | $15.49 | 201000 |
| 2023-08-30 | 15.28 | $15.47 | 197343 |
| 2023-08-29 | 15.27 | $15.42 | 215800 |
| 2023-08-28 | 15.27 | $15.22 | 125300 |
| 2023-08-25 | 15.29 | $15.20 | 244400 |
| 2023-08-24 | 15.32 | $15.12 | 193400 |
| 2023-08-23 | 15.35 | $15.21 | 217945 |
| 2023-08-22 | 15.39 | $15.03 | 145719 |
| 2023-08-21 | 15.44 | $15.13 | 378229 |
| 2023-08-18 | 15.49 | $15.05 | 128300 |
| 2023-08-17 | 15.54 | $15.06 | 147900 |
| 2023-08-16 | 15.60 | $15.18 | 172805 |
| 2023-08-15 | 15.65 | $15.36 | 271500 |
| 2023-08-14 | 15.69 | $15.46 | 134841 |
| 2023-08-11 | 15.72 | $15.49 | 118245 |
| 2023-08-10 | 15.75 | $15.58 | 101419 |
| 2023-08-09 | 15.77 | $15.58 | 170900 |
| 2023-08-08 | 15.80 | $15.64 | 187131 |
| 2023-08-07 | 15.81 | $15.75 | 233406 |
| 2023-08-04 | 15.82 | $15.73 | 204700 |
| 2023-08-03 | 15.83 | $15.62 | 134765 |
| 2023-08-02 | 15.85 | $15.70 | 202400 |
| 2023-08-01 | 15.86 | $15.97 | 165700 |
| 2023-07-31 | 15.84 | $16.01 | 242344 |
| 2023-07-28 | 15.82 | $15.91 | 144323 |
| 2023-07-27 | 15.81 | $15.79 | 194800 |
| 2023-07-26 | 15.80 | $15.86 | 126635 |
| 2023-07-25 | 15.79 | $15.80 | 107900 |
| 2023-07-24 | 15.78 | $15.84 | 200949 |
| 2023-07-21 | 15.77 | $15.74 | 219300 |
| 2023-07-20 | 15.77 | $15.78 | 294000 |
| 2023-07-19 | 15.76 | $15.89 | 209111 |
| 2023-07-18 | 15.74 | $15.89 | 188920 |
| 2023-07-17 | 15.72 | $15.93 | 149300 |
| 2023-07-14 | 15.70 | $15.86 | 157424 |
| 2023-07-13 | 15.69 | $15.87 | 266400 |
| 2023-07-12 | 15.67 | $15.85 | 171200 |
| 2023-07-11 | 15.65 | $15.69 | 164845 |
| 2023-07-10 | 15.65 | $15.66 | 225600 |
| 2023-07-07 | 15.66 | $15.63 | 178346 |
| 2023-07-06 | 15.66 | $15.61 | 234839 |
| 2023-07-05 | 15.67 | $15.74 | 518167 |
| 2023-07-03 | 15.67 | $15.64 | 99500 |
| 2023-06-30 | 15.68 | $15.66 | 493010 |
| 2023-06-29 | 15.68 | $15.55 | 255800 |
| 2023-06-28 | 15.69 | $15.60 | 324200 |
| 2023-06-27 | 15.70 | $15.55 | 282100 |
| 2023-06-26 | 15.71 | $15.46 | 263244 |
| 2023-06-23 | 15.73 | $15.53 | 176529 |
| 2023-06-22 | 15.73 | $15.73 | 415126 |
| 2023-06-21 | 15.72 | $15.78 | 186848 |
| 2023-06-20 | 15.70 | $15.80 | 470618 |
| 2023-06-16 | 15.68 | $15.89 | 236417 |
| 2023-06-15 | 15.64 | $15.90 | 303126 |
| 2023-06-14 | 15.61 | $15.65 | 262830 |
| 2023-06-13 | 15.59 | $15.93 | 277600 |
| 2023-06-12 | 15.55 | $15.82 | 244600 |
| 2023-06-09 | 15.51 | $15.74 | 145718 |
| 2023-06-08 | 15.48 | $15.80 | 346800 |
| 2023-06-07 | 15.44 | $15.69 | 177739 |
| 2023-06-06 | 15.42 | $15.72 | 371800 |
| 2023-06-05 | 15.38 | $15.56 | 254093 |
| 2023-06-02 | 15.37 | $15.67 | 256400 |
| 2023-06-01 | 15.34 | $15.44 | 194000 |
| 2023-05-31 | 15.33 | $15.31 | 268100 |
| 2023-05-30 | 15.34 | $15.33 | 527900 |
| 2023-05-26 | 15.35 | $15.43 | 232200 |
| 2023-05-25 | 15.34 | $15.17 | 151800 |
| 2023-05-24 | 15.37 | $15.02 | 252300 |
| 2023-05-23 | 15.40 | $15.20 | 640600 |
| 2023-05-22 | 15.42 | $15.39 | 193038 |
| 2023-05-19 | 15.43 | $15.44 | 276900 |
| 2023-05-18 | 15.42 | $15.47 | 173400 |
| 2023-05-17 | 15.42 | $15.47 | 231000 |
| 2023-05-16 | 15.41 | $15.27 | 160641 |
| 2023-05-15 | 15.42 | $15.31 | 272621 |
| 2023-05-12 | 15.43 | $15.26 | 302900 |
| 2023-05-11 | 15.44 | $15.50 | 335700 |
| 2023-05-10 | 15.43 | $15.49 | 352100 |
| 2023-05-09 | 15.42 | $15.53 | 182700 |
| 2023-05-08 | 15.40 | $15.58 | 228020 |
| 2023-05-05 | 15.38 | $15.61 | 258123 |
| 2023-05-04 | 15.36 | $15.32 | 290801 |
| 2023-05-03 | 15.36 | $15.43 | 280547 |
| 2023-05-02 | 15.35 | $15.44 | 242645 |
| 2023-05-01 | 15.34 | $15.56 | 191300 |
| 2023-04-28 | 15.32 | $15.52 | 481420 |
| 2023-04-27 | 15.30 | $15.33 | 222629 |
| 2023-04-26 | 15.30 | $15.09 | 680200 |
| 2023-04-25 | 15.32 | $15.16 | 272800 |
| 2023-04-24 | 15.33 | $15.34 | 119300 |
| 2023-04-21 | 15.32 | $15.38 | 394400 |
| 2023-04-20 | 15.30 | $15.35 | 396400 |
| 2023-04-19 | 15.28 | $15.34 | 151100 |
| 2023-04-18 | 15.26 | $15.36 | 236900 |
| 2023-04-17 | 15.23 | $15.30 | 145100 |
| 2023-04-14 | 15.20 | $15.31 | 119901 |
| 2023-04-13 | 15.17 | $15.32 | 203804 |
| 2023-04-12 | 15.14 | $15.35 | 327719 |
| 2023-04-11 | 15.10 | $15.30 | 168029 |
| 2023-04-10 | 15.05 | $15.30 | 255820 |
| 2023-04-06 | 15.01 | $15.38 | 300243 |
| 2023-04-05 | 14.95 | $15.29 | 586713 |
| 2023-04-04 | 14.89 | $15.33 | 244200 |
| 2023-04-03 | 14.83 | $15.32 | 253936 |
| 2023-03-31 | 14.77 | $15.61 | 2.3M |
| 2023-03-30 | 14.68 | $15.20 | 279000 |
| 2023-03-29 | 14.62 | $15.01 | 453435 |
| 2023-03-28 | 14.57 | $14.77 | 357300 |
| 2023-03-27 | 14.55 | $14.70 | 289117 |
| 2023-03-24 | 14.54 | $14.68 | 242125 |
| 2023-03-23 | 14.52 | $14.59 | 391800 |
| 2023-03-22 | 14.52 | $14.52 | 275812 |
| 2023-03-21 | 14.52 | $14.58 | 222200 |
| 2023-03-20 | 14.51 | $14.60 | 258600 |
| 2023-03-17 | 14.50 | $14.48 | 146200 |
| 2023-03-16 | 14.50 | $14.57 | 286500 |
| 2023-03-15 | 14.50 | $14.33 | 323900 |
| 2023-03-14 | 14.52 | $14.49 | 378400 |
| 2023-03-13 | 14.53 | $14.29 | 744402 |
| 2023-03-10 | 14.56 | $14.33 | 719341 |
| 2023-03-09 | 14.59 | $14.52 | 475100 |
| 2023-03-08 | 14.60 | $14.64 | 253200 |
| 2023-03-07 | 14.60 | $14.59 | 328300 |
| 2023-03-06 | 14.61 | $14.79 | 357800 |
| 2023-03-03 | 14.60 | $14.73 | 387310 |
| 2023-03-02 | 14.60 | $14.57 | 517014 |
| 2023-03-01 | 14.62 | $14.51 | 543331 |
| 2023-02-28 | 14.64 | $14.50 | 268800 |
| 2023-02-27 | 14.67 | $14.47 | 138200 |
| 2023-02-24 | 14.70 | $14.35 | 204332 |
| 2023-02-23 | 14.74 | $14.54 | 262715 |
| 2023-02-22 | 14.77 | $14.33 | 251124 |
| 2023-02-21 | 14.82 | $14.39 | 173300 |
| 2023-02-17 | 14.86 | $14.67 | 137900 |
| 2023-02-16 | 14.87 | $14.72 | 133518 |
| 2023-02-15 | 14.88 | $14.89 | 247000 |
| 2023-02-14 | 14.87 | $14.77 | 160600 |
| 2023-02-13 | 14.87 | $14.96 | 193042 |
| 2023-02-10 | 14.85 | $14.79 | 142900 |
| 2023-02-09 | 14.85 | $14.83 | 254700 |
| 2023-02-08 | 14.84 | $14.97 | 188824 |
| 2023-02-07 | 14.81 | $15.09 | 220300 |
| 2023-02-06 | 14.76 | $14.94 | 214431 |
| 2023-02-03 | 14.73 | $15.01 | 521800 |
| 2023-02-02 | 14.68 | $15.20 | 477200 |
| 2023-02-01 | 14.61 | $14.94 | 245216 |
| 2023-01-31 | 14.55 | $14.79 | 350103 |
| 2023-01-30 | 14.51 | $14.65 | 300546 |
| 2023-01-27 | 14.47 | $14.83 | 350703 |
| 2023-01-26 | 14.40 | $14.80 | 491000 |
| 2023-01-25 | 14.34 | $14.69 | 447609 |
| 2023-01-24 | 14.28 | $14.69 | 347500 |
| 2023-01-23 | 14.21 | $14.65 | 224300 |
| 2023-01-20 | 14.14 | $14.46 | 219618 |
| 2023-01-19 | 14.08 | $14.30 | 229506 |
| 2023-01-18 | 14.04 | $14.35 | 421900 |
| 2023-01-17 | 13.99 | $14.51 | 241802 |
| 2023-01-13 | 13.92 | $14.49 | 440900 |
| 2023-01-12 | 13.85 | $14.49 | 267846 |
| 2023-01-11 | 13.78 | $14.40 | 219027 |
| 2023-01-10 | 13.71 | $14.18 | 126906 |
| 2023-01-09 | 13.67 | $14.05 | 238038 |
| 2023-01-06 | 13.64 | $14.00 | 298429 |
| 2023-01-05 | 13.61 | $13.66 | 275000 |
| 2023-01-04 | 13.62 | $13.77 | 303348 |
| 2023-01-03 | 13.62 | $13.55 | 345618 |
| 2022-12-30 | 13.64 | $13.43 | 785000 |
| 2022-12-29 | 13.68 | $13.47 | 1.3M |
| 2022-12-28 | 13.72 | $13.34 | 1.1M |
| 2022-12-27 | 13.77 | $13.53 | 835300 |
| 2022-12-23 | 13.81 | $13.52 | 494638 |
| 2022-12-22 | 13.86 | $13.47 | 848120 |
| 2022-12-21 | 13.91 | $13.53 | 1.2M |
| 2022-12-20 | 13.96 | $13.42 | 990444 |
| 2022-12-19 | 14.02 | $13.52 | 598800 |
| 2022-12-16 | 14.07 | $13.68 | 574823 |
| 2022-12-15 | 14.11 | $13.87 | 375100 |
| 2022-12-14 | 14.14 | $14.26 | 464522 |
| 2022-12-13 | 14.12 | $14.23 | 735811 |
| 2022-12-12 | 14.11 | $14.16 | 421207 |
| 2022-12-09 | 14.10 | $14.00 | 417300 |
| 2022-12-08 | 14.11 | $14.05 | 652331 |
| 2022-12-07 | 14.11 | $14.00 | 517343 |
| 2022-12-06 | 14.11 | $13.89 | 490906 |
| 2022-12-05 | 14.12 | $14.16 | 651639 |
| 2022-12-02 | 14.11 | $14.30 | 578510 |
| 2022-12-01 | 14.07 | $14.40 | 546327 |
| 2022-11-30 | 14.02 | $14.34 | 885432 |
| 2022-11-29 | 13.97 | $14.05 | 467900 |
| 2022-11-28 | 13.95 | $14.04 | 761236 |
| 2022-11-25 | 13.92 | $14.18 | 252100 |
| 2022-11-23 | 13.88 | $14.11 | 485500 |
| 2022-11-22 | 13.84 | $14.09 | 518300 |
| 2022-11-21 | 13.81 | $13.93 | 591516 |
| 2022-11-18 | 13.78 | $14.13 | 482019 |
| 2022-11-17 | 13.74 | $14.06 | 456416 |
| 2022-11-16 | 13.69 | $14.01 | 549300 |
| 2022-11-15 | 13.65 | $14.07 | 672100 |
| 2022-11-14 | 13.60 | $13.92 | 465936 |
| 2022-11-11 | 13.56 | $14.08 | 515700 |
| 2022-11-10 | 13.49 | $13.91 | 559039 |
| 2022-11-09 | 13.44 | $13.33 | 413242 |
| 2022-11-08 | 13.45 | $13.61 | 359030 |
| 2022-11-07 | 13.42 | $13.49 | 471100 |
| 2022-11-04 | 13.41 | $13.34 | 257842 |
| 2022-11-03 | 13.41 | $13.13 | 657214 |
| 2022-11-02 | 13.42 | $13.35 | 407702 |
| 2022-11-01 | 13.42 | $13.60 | 440800 |
| 2022-10-31 | 13.40 | $13.66 | 531047 |
| 2022-10-28 | 13.36 | $13.75 | 344806 |
| 2022-10-27 | 13.31 | $13.47 | 558534 |
| 2022-10-26 | 13.29 | $13.51 | 425300 |
| 2022-10-25 | 13.26 | $13.62 | 333200 |
| 2022-10-24 | 13.21 | $13.53 | 289907 |
| 2022-10-21 | 13.18 | $13.38 | 422827 |
| 2022-10-20 | 13.15 | $13.18 | 459516 |
| 2022-10-19 | 13.15 | $13.24 | 298243 |
| 2022-10-18 | 13.14 | $13.38 | 311400 |
| 2022-10-17 | 13.11 | $13.18 | 596700 |
| 2022-10-14 | 13.11 | $12.94 | 410227 |
| 2022-10-13 | 13.14 | $13.14 | 818034 |
| 2022-10-12 | 13.15 | $13.04 | 388506 |
| 2022-10-11 | 13.18 | $13.20 | 1.1M |
| 2022-10-10 | 13.20 | $12.95 | 288800 |
| 2022-10-07 | 13.24 | $13.03 | 346100 |
| 2022-10-06 | 13.29 | $13.30 | 199500 |
| 2022-10-05 | 13.32 | $13.44 | 347138 |
| 2022-10-04 | 13.34 | $13.42 | 366800 |
| 2022-10-03 | 13.37 | $13.17 | 375706 |
| 2022-09-30 | 13.42 | $12.81 | 430400 |
| 2022-09-29 | 13.52 | $12.80 | 472136 |
| 2022-09-28 | 13.62 | $13.18 | 425600 |
| 2022-09-27 | 13.70 | $12.91 | 323116 |
| 2022-09-26 | 13.81 | $12.93 | 366907 |
| 2022-09-23 | 13.92 | $13.02 | 495800 |
| 2022-09-22 | 14.04 | $13.35 | 319429 |
| 2022-09-21 | 14.14 | $13.50 | 220952 |
| 2022-09-20 | 14.22 | $13.60 | 205800 |
| 2022-09-19 | 14.30 | $13.83 | 272220 |
| 2022-09-16 | 14.37 | $13.84 | 236728 |
| 2022-09-15 | 14.44 | $13.99 | 269300 |
| 2022-09-14 | 14.51 | $14.12 | 189439 |
| 2022-09-13 | 14.57 | $14.23 | 154343 |
| 2022-09-12 | 14.63 | $14.71 | 307813 |
| 2022-09-09 | 14.65 | $14.66 | 184400 |
| 2022-09-08 | 14.67 | $14.54 | 183428 |
| 2022-09-07 | 14.71 | $14.45 | 254146 |
| 2022-09-06 | 14.76 | $14.17 | 431430 |
| 2022-09-02 | 14.84 | $14.28 | 136920 |
| 2022-09-01 | 14.92 | $14.36 | 207000 |
| 2022-08-31 | 15.00 | $14.47 | 131427 |
| 2022-08-30 | 15.06 | $14.49 | 208145 |
| 2022-08-29 | 15.13 | $14.66 | 261300 |
| 2022-08-26 | 15.19 | $14.68 | 162147 |
| 2022-08-25 | 15.24 | $15.08 | 287015 |
| 2022-08-24 | 15.26 | $14.98 | 251400 |
| 2022-08-23 | 15.28 | $14.84 | 340800 |
| 2022-08-22 | 15.32 | $14.80 | 387600 |
| 2022-08-19 | 15.36 | $15.37 | 128800 |
| 2022-08-18 | 15.34 | $15.54 | 283938 |
| 2022-08-17 | 15.30 | $15.43 | 143612 |
| 2022-08-16 | 15.27 | $15.61 | 344649 |
| 2022-08-15 | 15.21 | $15.53 | 236033 |
| 2022-08-12 | 15.16 | $15.40 | 216800 |
| 2022-08-11 | 15.11 | $15.41 | 245721 |
| 2022-08-10 | 15.06 | $15.54 | 295405 |
| 2022-08-09 | 14.98 | $15.18 | 156539 |
| 2022-08-08 | 14.93 | $15.29 | 303612 |
| 2022-08-05 | 14.87 | $15.31 | 242303 |
| 2022-08-04 | 14.80 | $15.29 | 257326 |
| 2022-08-03 | 14.73 | $15.17 | 184811 |
| 2022-08-02 | 14.66 | $15.16 | 241625 |
| 2022-08-01 | 14.60 | $15.08 | 201700 |
| 2022-07-29 | 14.53 | $15.10 | 365400 |
| 2022-07-28 | 14.46 | $14.91 | 375900 |
| 2022-07-27 | 14.41 | $14.81 | 372138 |
| 2022-07-26 | 14.36 | $14.34 | 185800 |
| 2022-07-25 | 14.36 | $14.71 | 170046 |
| 2022-07-22 | 14.32 | $14.69 | 286108 |
| 2022-07-21 | 14.27 | $14.77 | 300000 |
| 2022-07-20 | 14.22 | $14.59 | 231800 |
| 2022-07-19 | 14.18 | $14.48 | 303216 |
| 2022-07-18 | 14.14 | $14.03 | 316638 |
| 2022-07-15 | 14.14 | $14.10 | 213000 |
| 2022-07-14 | 14.14 | $13.86 | 151328 |
| 2022-07-13 | 14.16 | $14.00 | 275630 |
| 2022-07-12 | 14.17 | $13.94 | 429500 |
| 2022-07-11 | 14.19 | $14.10 | 308806 |
| 2022-07-08 | 14.19 | $14.48 | 202826 |
| 2022-07-07 | 14.16 | $14.35 | 274900 |
| 2022-07-06 | 14.14 | $14.38 | 217111 |
| 2022-07-05 | 14.13 | $14.31 | 150831 |
| 2022-07-01 | 14.12 | $14.42 | 156634 |
| 2022-06-30 | 14.11 | $14.31 | 324600 |
| 2022-06-29 | 14.11 | $14.29 | 410400 |
| 2022-06-28 | 14.11 | $14.10 | 464218 |
| 2022-06-27 | 14.14 | $14.14 | 360900 |
| 2022-06-24 | 14.16 | $14.19 | 203333 |
| 2022-06-23 | 14.19 | $13.78 | 426000 |
| 2022-06-22 | 14.25 | $13.88 | 139000 |
| 2022-06-21 | 14.31 | $13.80 | 309400 |
| 2022-06-17 | 14.37 | $13.58 | 307722 |
| 2022-06-16 | 14.47 | $13.52 | 389500 |
| 2022-06-15 | 14.57 | $14.11 | 421600 |
| 2022-06-14 | 14.62 | $13.80 | 442809 |
| 2022-06-13 | 14.70 | $13.95 | 330100 |
| 2022-06-10 | 14.77 | $14.53 | 171600 |
| 2022-06-09 | 14.78 | $14.74 | 329945 |
| 2022-06-08 | 14.76 | $14.86 | 282200 |
| 2022-06-07 | 14.73 | $15.01 | 199326 |
| 2022-06-06 | 14.69 | $14.96 | 230707 |
| 2022-06-03 | 14.64 | $14.96 | 231200 |
| 2022-06-02 | 14.60 | $15.01 | 338500 |
| 2022-06-01 | 14.55 | $14.83 | 516400 |
| 2022-05-31 | 14.51 | $15.09 | 460700 |
| 2022-05-27 | 14.45 | $14.99 | 279419 |
| 2022-05-26 | 14.40 | $14.73 | 514200 |
| 2022-05-25 | 14.37 | $14.32 | 713424 |
| 2022-05-24 | 14.38 | $14.29 | 343809 |
| 2022-05-23 | 14.40 | $14.45 | 231300 |
| 2022-05-20 | 14.41 | $14.37 | 285723 |
| 2022-05-19 | 14.43 | $14.48 | 427047 |
| 2022-05-18 | 14.45 | $14.40 | 376410 |
| 2022-05-17 | 14.48 | $14.73 | 347637 |
| 2022-05-16 | 14.48 | $14.31 | 308415 |
| 2022-05-13 | 14.53 | $14.25 | 340826 |
| 2022-05-12 | 14.59 | $13.88 | 509816 |
| 2022-05-11 | 14.69 | $13.99 | 670035 |
| 2022-05-10 | 14.80 | $14.19 | 513200 |
| 2022-05-09 | 14.89 | $14.10 | 563020 |
| 2022-05-06 | 14.99 | $14.71 | 487500 |
| 2022-05-05 | 15.05 | $14.47 | 211739 |
| 2022-05-04 | 15.14 | $14.89 | 511011 |
| 2022-05-03 | 15.19 | $14.59 | 603535 |
| 2022-05-02 | 15.29 | $14.56 | 574800 |
| 2022-04-29 | 15.39 | $14.75 | 431500 |
| 2022-04-28 | 15.49 | $15.06 | 590341 |
| 2022-04-27 | 15.57 | $14.71 | 666100 |
| 2022-04-26 | 15.68 | $14.99 | 356200 |
| 2022-04-25 | 15.78 | $15.38 | 342900 |
| 2022-04-22 | 15.84 | $15.36 | 416534 |
| 2022-04-21 | 15.91 | $15.56 | 339500 |
| 2022-04-20 | 15.96 | $15.75 | 342500 |
| 2022-04-19 | 15.99 | $15.79 | 498800 |
| 2022-04-18 | 16.03 | $15.47 | 368307 |
| 2022-04-14 | 16.09 | $15.61 | 416800 |
| 2022-04-13 | 16.15 | $15.73 | 269427 |
| 2022-04-12 | 16.19 | $15.68 | 240900 |
| 2022-04-11 | 16.24 | $15.61 | 250542 |
| 2022-04-08 | 16.29 | $16.05 | 196900 |
| 2022-04-07 | 16.30 | $16.19 | 245720 |
| 2022-04-06 | 16.29 | $16.15 | 322600 |
| 2022-04-05 | 16.28 | $16.36 | 245904 |
| 2022-04-04 | 16.25 | $16.61 | 127031 |
| 2022-04-01 | 16.19 | $16.63 | 124000 |
| 2022-03-31 | 16.13 | $16.66 | 421521 |
| 2022-03-30 | 16.06 | $16.62 | 257100 |
| 2022-03-29 | 15.99 | $16.37 | 280408 |
| 2022-03-28 | 15.95 | $16.21 | 121200 |
| 2022-03-25 | 15.91 | $16.19 | 210440 |
| 2022-03-24 | 15.89 | $16.33 | 251625 |
| 2022-03-23 | 15.84 | $16.04 | 204941 |
| 2022-03-22 | 15.83 | $16.17 | 150413 |
| 2022-03-21 | 15.80 | $15.93 | 327218 |
| 2022-03-18 | 15.80 | $16.35 | 417700 |
| 2022-03-17 | 15.76 | $16.15 | 355000 |
| 2022-03-16 | 15.74 | $15.58 | 381602 |
| 2022-03-15 | 15.78 | $15.26 | 585126 |
| 2022-03-14 | 15.86 | $15.11 | 246000 |
| 2022-03-11 | 15.97 | $15.58 | 222821 |
| 2022-03-10 | 16.03 | $15.62 | 349838 |
| 2022-03-09 | 16.11 | $15.81 | 288000 |
| 2022-03-08 | 16.17 | $15.53 | 508643 |
| 2022-03-07 | 16.26 | $15.50 | 372400 |
| 2022-03-04 | 16.37 | $15.96 | 396330 |
| 2022-03-03 | 16.44 | $16.30 | 376603 |
| 2022-03-02 | 16.49 | $16.16 | 379000 |
| 2022-03-01 | 16.55 | $16.00 | 327827 |
| 2022-02-28 | 16.64 | $16.24 | 187615 |
| 2022-02-25 | 16.72 | $16.32 | 292943 |
| 2022-02-24 | 16.78 | $16.05 | 505216 |
| 2022-02-23 | 16.88 | $15.94 | 280728 |
| 2022-02-22 | 16.99 | $16.22 | 250238 |
| 2022-02-18 | 17.08 | $16.54 | 177119 |
| 2022-02-17 | 17.14 | $16.68 | 184400 |
| 2022-02-16 | 17.19 | $16.91 | 215902 |
| 2022-02-15 | 17.23 | $16.80 | 207304 |
| 2022-02-14 | 17.28 | $16.73 | 146000 |
| 2022-02-11 | 17.35 | $16.95 | 146135 |
| 2022-02-10 | 17.40 | $17.26 | 514549 |
| 2022-02-09 | 17.43 | $17.65 | 220006 |
| 2022-02-08 | 17.42 | $17.19 | 366736 |
| 2022-02-07 | 17.47 | $17.23 | 199500 |
| 2022-02-04 | 17.52 | $17.49 | 169921 |
| 2022-02-03 | 17.55 | $17.54 | 152300 |
| 2022-02-02 | 17.58 | $17.78 | 205000 |
| 2022-02-01 | 17.59 | $17.80 | 173147 |
| 2022-01-31 | 17.60 | $17.47 | 202400 |
| 2022-01-28 | 17.65 | $17.26 | 131618 |
| 2022-01-27 | 17.73 | $17.02 | 208300 |
| 2022-01-26 | 17.84 | $16.91 | 287400 |
| 2022-01-25 | 17.97 | $16.87 | 348901 |
| 2022-01-24 | 18.11 | $16.95 | 476144 |
| 2022-01-21 | 18.25 | $17.20 | 238406 |
| 2022-01-20 | 18.37 | $17.58 | 287744 |
| 2022-01-19 | 18.46 | $17.86 | 216800 |
| 2022-01-18 | 18.52 | $18.02 | 156300 |
| 2022-01-14 | 18.57 | $18.47 | 144842 |
| 2022-01-13 | 18.58 | $18.45 | 116849 |
| 2022-01-12 | 18.59 | $18.66 | 190900 |
| 2022-01-11 | 18.58 | $18.52 | 135200 |
| 2022-01-10 | 18.58 | $18.40 | 135100 |
| 2022-01-07 | 18.60 | $18.54 | 165943 |
| 2022-01-06 | 18.61 | $18.50 | 229200 |
| 2022-01-05 | 18.62 | $18.60 | 157418 |
| 2022-01-04 | 18.63 | $18.94 | 245700 |
| 2022-01-03 | 18.60 | $18.93 | 159100 |
| 2021-12-31 | 18.58 | $18.65 | 1.1M |
| 2021-12-30 | 18.58 | $18.63 | 1.1M |
| 2021-12-29 | 18.58 | $18.55 | 1.0M |
| 2021-12-28 | 18.58 | $18.52 | 920028 |
| 2021-12-27 | 18.60 | $18.64 | 1.1M |
| 2021-12-23 | 18.60 | $18.63 | 568300 |
| 2021-12-22 | 18.61 | $18.47 | 549209 |
| 2021-12-21 | 18.64 | $18.26 | 1.1M |
| 2021-12-20 | 18.69 | $18.14 | 492022 |
| 2021-12-17 | 18.76 | $18.43 | 464000 |
| 2021-12-16 | 18.80 | $18.41 | 821541 |
| 2021-12-15 | 18.86 | $18.65 | 542600 |
| 2021-12-14 | 18.89 | $18.52 | 399123 |
| 2021-12-13 | 18.95 | $18.75 | 276000 |
| 2021-12-10 | 18.98 | $19.10 | 252749 |
| 2021-12-09 | 18.99 | $19.35 | 385600 |
| 2021-12-08 | 18.97 | $19.21 | 360000 |
| 2021-12-07 | 18.97 | $18.76 | 336100 |
| 2021-12-06 | 19.01 | $18.50 | 451600 |
| 2021-12-03 | 19.08 | $18.50 | 202812 |
| 2021-12-02 | 19.16 | $18.67 | 450235 |
| 2021-12-01 | 19.23 | $18.66 | 326830 |
| 2021-11-30 | 19.30 | $18.63 | 301300 |
| 2021-11-29 | 19.38 | $18.91 | 288420 |
| 2021-11-26 | 19.44 | $19.12 | 74700 |
| 2021-11-24 | 19.48 | $19.08 | 184218 |
| 2021-11-23 | 19.53 | $19.30 | 166233 |
| 2021-11-22 | 19.57 | $19.40 | 206635 |
| 2021-11-19 | 19.59 | $19.48 | 76734 |
| 2021-11-18 | 19.61 | $19.52 | 157300 |
| 2021-11-17 | 19.63 | $19.55 | 187500 |
| 2021-11-16 | 19.65 | $19.58 | 151002 |
| 2021-11-15 | 19.67 | $19.49 | 105103 |
| 2021-11-12 | 19.70 | $19.56 | 99139 |
| 2021-11-11 | 19.73 | $19.55 | 72300 |
| 2021-11-10 | 19.76 | $19.69 | 112649 |
| 2021-11-09 | 19.77 | $19.58 | 60300 |
| 2021-11-08 | 19.80 | $19.68 | 70428 |
| 2021-11-05 | 19.82 | $19.50 | 133515 |
| 2021-11-04 | 19.86 | $19.54 | 91400 |
| 2021-11-03 | 19.90 | $19.64 | 164100 |
| 2021-11-02 | 19.93 | $19.59 | 180542 |
| 2021-11-01 | 19.97 | $19.64 | 126221 |
| 2021-10-29 | 20.01 | $20.01 | 179046 |
| 2021-10-28 | 20.01 | $20.00 | 1.6M |
| 2021-10-27 | 20.01 | $20.00 | 199230 |
| 2021-10-26 | 20.01 | $20.00 | 124144 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
15.71
2026-07-17
Close Price
$15.31
Vol: 572736
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
12.89
Average
15.89
Maximum
20.01
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 15.71 | $15.31 | 572736 |
| 2026-07-16 | 15.78 | $15.58 | 407520 |
| 2026-07-15 | 15.81 | $15.65 | 471300 |
| 2026-07-14 | 15.83 | $15.89 | 507171 |
| 2026-07-13 | 15.79 | $15.88 | 711931 |
| 2026-07-10 | 15.76 | $15.85 | 314144 |
| 2026-07-09 | 15.72 | $15.76 | 466000 |
| 2026-07-08 | 15.70 | $15.66 | 358600 |
| 2026-07-07 | 15.69 | $15.69 | 426839 |
| 2026-07-06 | 15.68 | $15.80 | 489326 |
| 2026-07-02 | 15.63 | $15.80 | 327400 |
| 2026-07-01 | 15.58 | $15.74 | 659401 |
| 2026-06-30 | 15.54 | $15.72 | 771349 |
| 2026-06-29 | 15.49 | $15.64 | 674200 |
| 2026-06-26 | 15.45 | $15.31 | 452856 |
| 2026-06-25 | 15.47 | $15.44 | 361624 |
| 2026-06-24 | 15.46 | $15.39 | 454922 |
| 2026-06-23 | 15.47 | $15.35 | 315900 |
| 2026-06-22 | 15.49 | $15.46 | 335221 |
| 2026-06-18 | 15.48 | $15.46 | 339107 |
| 2026-06-17 | 15.47 | $15.27 | 420700 |
| 2026-06-16 | 15.50 | $15.42 | 473936 |
| 2026-06-15 | 15.51 | $15.42 | 350247 |
| 2026-06-12 | 15.51 | $15.54 | 663700 |
| 2026-06-11 | 15.49 | $15.19 | 866739 |
| 2026-06-10 | 15.54 | $15.14 | 556200 |
| 2026-06-09 | 15.60 | $15.33 | 467100 |
| 2026-06-08 | 15.63 | $15.32 | 453600 |
| 2026-06-05 | 15.67 | $15.36 | 525122 |
| 2026-06-04 | 15.71 | $15.65 | 343733 |
| 2026-06-03 | 15.69 | $15.62 | 447337 |
| 2026-06-02 | 15.67 | $15.81 | 593842 |
| 2026-06-01 | 15.61 | $15.79 | 732577 |
| 2026-05-29 | 15.53 | $15.63 | 665484 |
| 2026-05-28 | 15.48 | $15.58 | 582504 |
| 2026-05-27 | 15.43 | $15.50 | 538148 |
| 2026-05-26 | 15.39 | $15.50 | 519045 |
| 2026-05-22 | 15.34 | $15.40 | 396195 |
| 2026-05-21 | 15.30 | $15.22 | 399856 |
| 2026-05-20 | 15.29 | $15.20 | 302802 |
| 2026-05-19 | 15.28 | $15.07 | 311411 |
| 2026-05-18 | 15.29 | $15.09 | 424322 |
| 2026-05-15 | 15.31 | $15.07 | 489900 |
| 2026-05-14 | 15.32 | $15.61 | 614047 |
| 2026-05-13 | 15.23 | $15.58 | 688841 |
| 2026-05-12 | 15.12 | $15.39 | 446543 |
| 2026-05-11 | 15.03 | $15.28 | 724340 |
| 2026-05-08 | 14.96 | $15.11 | 415582 |
| 2026-05-07 | 14.90 | $15.04 | 679086 |
| 2026-05-06 | 14.85 | $15.02 | 687500 |
| 2026-05-05 | 14.80 | $14.95 | 458797 |
| 2026-05-04 | 14.75 | $14.88 | 412445 |
| 2026-05-01 | 14.71 | $14.83 | 788400 |
| 2026-04-30 | 14.67 | $14.83 | 656900 |
| 2026-04-29 | 14.62 | $14.64 | 418642 |
| 2026-04-28 | 14.60 | $14.65 | 375951 |
| 2026-04-27 | 14.58 | $14.70 | 435260 |
| 2026-04-24 | 14.55 | $14.66 | 524520 |
| 2026-04-23 | 14.51 | $14.39 | 407680 |
| 2026-04-22 | 14.53 | $14.48 | 472600 |
| 2026-04-21 | 14.53 | $14.51 | 330055 |
| 2026-04-20 | 14.53 | $14.63 | 257700 |
| 2026-04-17 | 14.50 | $14.63 | 472940 |
| 2026-04-16 | 14.46 | $14.51 | 417338 |
| 2026-04-15 | 14.44 | $14.65 | 474232 |
| 2026-04-14 | 14.39 | $15.10 | 471138 |
| 2026-04-13 | 14.24 | $15.00 | 653209 |
| 2026-04-10 | 14.08 | $14.83 | 477658 |
| 2026-04-09 | 13.94 | $14.75 | 437419 |
| 2026-04-08 | 13.79 | $14.52 | 470188 |
| 2026-04-07 | 13.66 | $14.17 | 430600 |
| 2026-04-06 | 13.59 | $14.14 | 502441 |
| 2026-04-02 | 13.52 | $13.85 | 325294 |
| 2026-04-01 | 13.50 | $13.89 | 868504 |
| 2026-03-31 | 13.47 | $13.58 | 1.2M |
| 2026-03-30 | 13.50 | $13.38 | 500701 |
| 2026-03-27 | 13.58 | $13.40 | 708700 |
| 2026-03-26 | 13.68 | $13.66 | 557200 |
| 2026-03-25 | 13.74 | $13.94 | 435840 |
| 2026-03-24 | 13.75 | $13.64 | 511100 |
| 2026-03-23 | 13.83 | $13.57 | 710931 |
| 2026-03-20 | 13.94 | $13.45 | 871322 |
| 2026-03-19 | 14.10 | $13.82 | 694753 |
| 2026-03-18 | 14.20 | $14.03 | 357623 |
| 2026-03-17 | 14.28 | $14.12 | 296116 |
| 2026-03-16 | 14.36 | $13.98 | 452509 |
| 2026-03-13 | 14.48 | $13.90 | 903400 |
| 2026-03-12 | 14.64 | $14.53 | 568200 |
| 2026-03-11 | 14.69 | $14.64 | 457611 |
| 2026-03-10 | 14.73 | $14.63 | 495127 |
| 2026-03-09 | 14.78 | $14.57 | 659400 |
| 2026-03-06 | 14.86 | $14.59 | 525100 |
| 2026-03-05 | 14.94 | $14.75 | 783021 |
| 2026-03-04 | 15.00 | $14.82 | 881000 |
| 2026-03-03 | 15.05 | $14.96 | 1.1M |
| 2026-03-02 | 15.09 | $15.12 | 669792 |
| 2026-02-27 | 15.10 | $15.14 | 664771 |
| 2026-02-26 | 15.11 | $15.22 | 519073 |
| 2026-02-25 | 15.11 | $15.24 | 420746 |
| 2026-02-24 | 15.10 | $15.11 | 356812 |
| 2026-02-23 | 15.11 | $14.99 | 321600 |
| 2026-02-20 | 15.16 | $15.05 | 368905 |
| 2026-02-19 | 15.20 | $15.03 | 482300 |
| 2026-02-18 | 15.25 | $15.12 | 601602 |
| 2026-02-17 | 15.29 | $15.02 | 784100 |
| 2026-02-13 | 15.37 | $15.22 | 562507 |
| 2026-02-12 | 15.41 | $15.39 | 837400 |
| 2026-02-11 | 15.42 | $15.56 | 661400 |
| 2026-02-10 | 15.40 | $15.60 | 466300 |
| 2026-02-09 | 15.37 | $15.52 | 467912 |
| 2026-02-06 | 15.35 | $15.35 | 396344 |
| 2026-02-05 | 15.37 | $15.13 | 845119 |
| 2026-02-04 | 15.43 | $15.30 | 894087 |
| 2026-02-03 | 15.47 | $15.37 | 869126 |
| 2026-02-02 | 15.51 | $15.49 | 638485 |
| 2026-01-30 | 15.52 | $15.44 | 753468 |
| 2026-01-29 | 15.55 | $15.56 | 602436 |
| 2026-01-28 | 15.55 | $15.50 | 395589 |
| 2026-01-27 | 15.57 | $15.53 | 299800 |
| 2026-01-26 | 15.59 | $15.52 | 211535 |
| 2026-01-23 | 15.61 | $15.50 | 353015 |
| 2026-01-22 | 15.64 | $15.50 | 285921 |
| 2026-01-21 | 15.67 | $15.41 | 656200 |
| 2026-01-20 | 15.73 | $15.33 | 542079 |
| 2026-01-16 | 15.81 | $15.91 | 560609 |
| 2026-01-15 | 15.79 | $15.94 | 391191 |
| 2026-01-14 | 15.76 | $15.88 | 336643 |
| 2026-01-13 | 15.73 | $15.97 | 398272 |
| 2026-01-12 | 15.68 | $15.92 | 719132 |
| 2026-01-09 | 15.63 | $15.75 | 391200 |
| 2026-01-08 | 15.61 | $15.77 | 349870 |
| 2026-01-07 | 15.59 | $15.71 | 335674 |
| 2026-01-06 | 15.57 | $15.72 | 560949 |
| 2026-01-05 | 15.55 | $15.75 | 384388 |
| 2026-01-02 | 15.52 | $15.58 | 561263 |
| 2025-12-31 | 15.52 | $15.38 | 674842 |
| 2025-12-30 | 15.57 | $15.59 | 573326 |
| 2025-12-29 | 15.58 | $15.52 | 596909 |
| 2025-12-26 | 15.60 | $15.59 | 219021 |
| 2025-12-24 | 15.62 | $15.58 | 509133 |
| 2025-12-23 | 15.64 | $15.59 | 456141 |
| 2025-12-22 | 15.67 | $15.61 | 491900 |
| 2025-12-19 | 15.69 | $15.93 | 228172 |
| 2025-12-18 | 15.65 | $15.68 | 332319 |
| 2025-12-17 | 15.66 | $15.57 | 304144 |
| 2025-12-16 | 15.69 | $15.65 | 428628 |
| 2025-12-15 | 15.71 | $15.79 | 477089 |
| 2025-12-12 | 15.71 | $15.74 | 308800 |
| 2025-12-11 | 15.71 | $15.79 | 283012 |
| 2025-12-10 | 15.71 | $15.70 | 379747 |
| 2025-12-09 | 15.73 | $15.67 | 358200 |
| 2025-12-08 | 15.75 | $15.79 | 246737 |
| 2025-12-05 | 15.76 | $15.83 | 198449 |
| 2025-12-04 | 15.76 | $15.90 | 133731 |
| 2025-12-03 | 15.75 | $15.92 | 242200 |
| 2025-12-02 | 15.73 | $15.80 | 553263 |
| 2025-12-01 | 15.73 | $16.01 | 405205 |
| 2025-11-28 | 15.69 | $15.98 | 295433 |
| 2025-11-26 | 15.65 | $15.95 | 526000 |
| 2025-11-25 | 15.62 | $15.86 | 221117 |
| 2025-11-24 | 15.60 | $15.66 | 206000 |
| 2025-11-21 | 15.61 | $15.33 | 482984 |
| 2025-11-20 | 15.71 | $15.20 | 407500 |
| 2025-11-19 | 15.84 | $15.38 | 332118 |
| 2025-11-18 | 15.96 | $15.46 | 533100 |
| 2025-11-17 | 16.09 | $15.66 | 454602 |
| 2025-11-14 | 16.19 | $15.89 | 361293 |
| 2025-11-13 | 16.26 | $16.25 | 387415 |
| 2025-11-12 | 16.27 | $16.45 | 304549 |
| 2025-11-11 | 16.24 | $16.41 | 204378 |
| 2025-11-10 | 16.21 | $16.30 | 277906 |
| 2025-11-07 | 16.20 | $16.00 | 347000 |
| 2025-11-06 | 16.25 | $15.92 | 473400 |
| 2025-11-05 | 16.33 | $16.28 | 234140 |
| 2025-11-04 | 16.34 | $16.22 | 392681 |
| 2025-11-03 | 16.37 | $16.36 | 513300 |
| 2025-10-31 | 16.37 | $16.31 | 500525 |
| 2025-10-30 | 16.39 | $16.45 | 362000 |
| 2025-10-29 | 16.38 | $16.45 | 426349 |
| 2025-10-28 | 16.36 | $16.60 | 441948 |
| 2025-10-27 | 16.31 | $16.52 | 293100 |
| 2025-10-24 | 16.28 | $16.39 | 205700 |
| 2025-10-23 | 16.26 | $16.26 | 202142 |
| 2025-10-22 | 16.27 | $16.28 | 315900 |
| 2025-10-21 | 16.28 | $16.27 | 200643 |
| 2025-10-20 | 16.29 | $16.15 | 306951 |
| 2025-10-17 | 16.33 | $15.98 | 394300 |
| 2025-10-16 | 16.41 | $16.16 | 271559 |
| 2025-10-15 | 16.46 | $16.24 | 346052 |
| 2025-10-14 | 16.51 | $16.50 | 435589 |
| 2025-10-13 | 16.51 | $16.57 | 251900 |
| 2025-10-10 | 16.50 | $16.34 | 450700 |
| 2025-10-09 | 16.53 | $16.60 | 321482 |
| 2025-10-08 | 16.51 | $16.63 | 220474 |
| 2025-10-07 | 16.48 | $16.56 | 277803 |
| 2025-10-06 | 16.47 | $16.61 | 295005 |
| 2025-10-03 | 16.44 | $16.57 | 462600 |
| 2025-10-02 | 16.41 | $16.54 | 255200 |
| 2025-10-01 | 16.39 | $16.56 | 331612 |
| 2025-09-30 | 16.35 | $16.40 | 428029 |
| 2025-09-29 | 16.35 | $16.38 | 312526 |
| 2025-09-26 | 16.35 | $16.22 | 286951 |
| 2025-09-25 | 16.39 | $16.19 | 319919 |
| 2025-09-24 | 16.43 | $16.32 | 533933 |
| 2025-09-23 | 16.46 | $16.43 | 281883 |
| 2025-09-22 | 16.47 | $16.41 | 281205 |
| 2025-09-19 | 16.49 | $16.37 | 346200 |
| 2025-09-18 | 16.51 | $16.37 | 348500 |
| 2025-09-17 | 16.54 | $16.20 | 469400 |
| 2025-09-16 | 16.62 | $16.35 | 431508 |
| 2025-09-15 | 16.67 | $16.50 | 391848 |
| 2025-09-12 | 16.69 | $16.76 | 676342 |
| 2025-09-11 | 16.67 | $16.80 | 446840 |
| 2025-09-10 | 16.63 | $16.68 | 463505 |
| 2025-09-09 | 16.61 | $16.70 | 383959 |
| 2025-09-08 | 16.59 | $16.65 | 337585 |
| 2025-09-05 | 16.57 | $16.56 | 407800 |
| 2025-09-04 | 16.57 | $16.50 | 436926 |
| 2025-09-03 | 16.58 | $16.49 | 377601 |
| 2025-09-02 | 16.59 | $16.36 | 449100 |
| 2025-08-29 | 16.63 | $16.49 | 661834 |
| 2025-08-28 | 16.65 | $16.63 | 398714 |
| 2025-08-27 | 16.64 | $16.63 | 377708 |
| 2025-08-26 | 16.63 | $16.65 | 383500 |
| 2025-08-25 | 16.61 | $16.55 | 339800 |
| 2025-08-22 | 16.62 | $16.61 | 442400 |
| 2025-08-21 | 16.61 | $16.30 | 379544 |
| 2025-08-20 | 16.66 | $16.41 | 351676 |
| 2025-08-19 | 16.69 | $16.47 | 308122 |
| 2025-08-18 | 16.72 | $16.51 | 334230 |
| 2025-08-15 | 16.75 | $16.57 | 493134 |
| 2025-08-14 | 16.76 | $16.98 | 529825 |
| 2025-08-13 | 16.69 | $17.05 | 609625 |
| 2025-08-12 | 16.59 | $16.90 | 482900 |
| 2025-08-11 | 16.51 | $16.69 | 450044 |
| 2025-08-08 | 16.45 | $16.59 | 305054 |
| 2025-08-07 | 16.41 | $16.45 | 464216 |
| 2025-08-06 | 16.39 | $16.46 | 262609 |
| 2025-08-05 | 16.37 | $16.37 | 172805 |
| 2025-08-04 | 16.36 | $16.35 | 453500 |
| 2025-08-01 | 16.35 | $16.25 | 492344 |
| 2025-07-31 | 16.36 | $16.31 | 453670 |
| 2025-07-30 | 16.35 | $16.34 | 381500 |
| 2025-07-29 | 16.34 | $16.34 | 322700 |
| 2025-07-28 | 16.33 | $16.37 | 173007 |
| 2025-07-25 | 16.31 | $16.34 | 232700 |
| 2025-07-24 | 16.29 | $16.26 | 241100 |
| 2025-07-23 | 16.29 | $16.27 | 226718 |
| 2025-07-22 | 16.28 | $16.20 | 186068 |
| 2025-07-21 | 16.29 | $16.26 | 267830 |
| 2025-07-18 | 16.28 | $16.37 | 705800 |
| 2025-07-17 | 16.25 | $16.09 | 281500 |
| 2025-07-16 | 16.27 | $15.99 | 325700 |
| 2025-07-15 | 16.31 | $16.09 | 266200 |
| 2025-07-14 | 16.34 | $16.37 | 608504 |
| 2025-07-11 | 16.31 | $16.38 | 415440 |
| 2025-07-10 | 16.28 | $16.41 | 381558 |
| 2025-07-09 | 16.24 | $16.37 | 290411 |
| 2025-07-08 | 16.19 | $16.31 | 305300 |
| 2025-07-07 | 16.15 | $16.24 | 266000 |
| 2025-07-03 | 16.11 | $16.27 | 169900 |
| 2025-07-02 | 16.07 | $16.25 | 270200 |
| 2025-07-01 | 16.02 | $16.27 | 479049 |
| 2025-06-30 | 15.95 | $16.06 | 674900 |
| 2025-06-27 | 15.93 | $16.05 | 291100 |
| 2025-06-26 | 15.89 | $15.84 | 222358 |
| 2025-06-25 | 15.90 | $15.83 | 298400 |
| 2025-06-24 | 15.91 | $15.86 | 222620 |
| 2025-06-23 | 15.91 | $15.71 | 220400 |
| 2025-06-20 | 15.95 | $15.66 | 301100 |
| 2025-06-18 | 16.00 | $15.70 | 221126 |
| 2025-06-17 | 16.06 | $15.76 | 155518 |
| 2025-06-16 | 16.10 | $15.87 | 222743 |
| 2025-06-13 | 16.13 | $15.77 | 205349 |
| 2025-06-12 | 16.19 | $16.28 | 556334 |
| 2025-06-11 | 16.14 | $16.31 | 301093 |
| 2025-06-10 | 16.08 | $16.29 | 222700 |
| 2025-06-09 | 16.02 | $16.10 | 456717 |
| 2025-06-06 | 15.98 | $16.06 | 247922 |
| 2025-06-05 | 15.95 | $16.08 | 263627 |
| 2025-06-04 | 15.90 | $16.10 | 312915 |
| 2025-06-03 | 15.84 | $16.02 | 220191 |
| 2025-06-02 | 15.79 | $15.94 | 506405 |
| 2025-05-30 | 15.74 | $15.83 | 346800 |
| 2025-05-29 | 15.71 | $15.76 | 208226 |
| 2025-05-28 | 15.69 | $15.66 | 223708 |
| 2025-05-27 | 15.69 | $15.75 | 329140 |
| 2025-05-23 | 15.67 | $15.47 | 250938 |
| 2025-05-22 | 15.70 | $15.48 | 187226 |
| 2025-05-21 | 15.74 | $15.47 | 263400 |
| 2025-05-20 | 15.78 | $15.63 | 257000 |
| 2025-05-19 | 15.79 | $15.68 | 287957 |
| 2025-05-16 | 15.80 | $15.73 | 161818 |
| 2025-05-15 | 15.79 | $15.71 | 262500 |
| 2025-05-14 | 15.79 | $16.18 | 400800 |
| 2025-05-13 | 15.69 | $16.24 | 527520 |
| 2025-05-12 | 15.56 | $16.09 | 319108 |
| 2025-05-09 | 15.43 | $15.74 | 136100 |
| 2025-05-08 | 15.36 | $15.70 | 155837 |
| 2025-05-07 | 15.29 | $15.52 | 265208 |
| 2025-05-06 | 15.24 | $15.64 | 150500 |
| 2025-05-05 | 15.17 | $15.73 | 149300 |
| 2025-05-02 | 15.06 | $15.75 | 195500 |
| 2025-05-01 | 14.92 | $15.64 | 323606 |
| 2025-04-30 | 14.80 | $15.36 | 341923 |
| 2025-04-29 | 14.71 | $15.23 | 226036 |
| 2025-04-28 | 14.64 | $15.18 | 217000 |
| 2025-04-25 | 14.57 | $15.05 | 174900 |
| 2025-04-24 | 14.51 | $14.96 | 217572 |
| 2025-04-23 | 14.47 | $14.72 | 170595 |
| 2025-04-22 | 14.48 | $14.55 | 186734 |
| 2025-04-21 | 14.53 | $14.30 | 180217 |
| 2025-04-17 | 14.64 | $14.52 | 146012 |
| 2025-04-16 | 14.73 | $14.57 | 315000 |
| 2025-04-15 | 14.82 | $14.82 | 179685 |
| 2025-04-14 | 14.87 | $15.19 | 270116 |
| 2025-04-11 | 14.86 | $15.02 | 191134 |
| 2025-04-10 | 14.89 | $14.81 | 400710 |
| 2025-04-09 | 14.97 | $15.06 | 360837 |
| 2025-04-08 | 15.01 | $14.17 | 624019 |
| 2025-04-07 | 15.25 | $13.91 | 827419 |
| 2025-04-04 | 15.59 | $14.57 | 570400 |
| 2025-04-03 | 15.84 | $15.45 | 557638 |
| 2025-04-02 | 15.95 | $15.97 | 163900 |
| 2025-04-01 | 15.97 | $15.94 | 540200 |
| 2025-03-31 | 16.00 | $15.77 | 601623 |
| 2025-03-28 | 16.08 | $15.91 | 348898 |
| 2025-03-27 | 16.13 | $16.06 | 241630 |
| 2025-03-26 | 16.16 | $16.13 | 173717 |
| 2025-03-25 | 16.19 | $16.22 | 325022 |
| 2025-03-24 | 16.20 | $16.35 | 351023 |
| 2025-03-21 | 16.18 | $16.23 | 369200 |
| 2025-03-20 | 16.19 | $16.22 | 430714 |
| 2025-03-19 | 16.21 | $16.23 | 400441 |
| 2025-03-18 | 16.22 | $16.08 | 336503 |
| 2025-03-17 | 16.27 | $16.16 | 464800 |
| 2025-03-14 | 16.31 | $16.00 | 717423 |
| 2025-03-13 | 16.40 | $16.33 | 359920 |
| 2025-03-12 | 16.42 | $16.44 | 508315 |
| 2025-03-11 | 16.43 | $16.21 | 462600 |
| 2025-03-10 | 16.49 | $16.20 | 563509 |
| 2025-03-07 | 16.57 | $16.54 | 331643 |
| 2025-03-06 | 16.58 | $16.51 | 597768 |
| 2025-03-05 | 16.60 | $16.74 | 388059 |
| 2025-03-04 | 16.58 | $16.54 | 348800 |
| 2025-03-03 | 16.60 | $16.64 | 387537 |
| 2025-02-28 | 16.59 | $16.64 | 497501 |
| 2025-02-27 | 16.59 | $16.42 | 445547 |
| 2025-02-26 | 16.64 | $16.53 | 290601 |
| 2025-02-25 | 16.67 | $16.42 | 432401 |
| 2025-02-24 | 16.72 | $16.51 | 271900 |
| 2025-02-21 | 16.77 | $16.55 | 260254 |
| 2025-02-20 | 16.82 | $16.77 | 332800 |
| 2025-02-19 | 16.82 | $16.79 | 301927 |
| 2025-02-18 | 16.83 | $16.77 | 229716 |
| 2025-02-14 | 16.84 | $16.77 | 324049 |
| 2025-02-13 | 16.85 | $17.14 | 390112 |
| 2025-02-12 | 16.78 | $16.98 | 247800 |
| 2025-02-11 | 16.74 | $16.94 | 238900 |
| 2025-02-10 | 16.70 | $16.92 | 226400 |
| 2025-02-07 | 16.65 | $16.80 | 277523 |
| 2025-02-06 | 16.63 | $16.86 | 264106 |
| 2025-02-05 | 16.59 | $16.82 | 356993 |
| 2025-02-04 | 16.55 | $16.62 | 303500 |
| 2025-02-03 | 16.54 | $16.65 | 362441 |
| 2025-01-31 | 16.53 | $16.62 | 396800 |
| 2025-01-30 | 16.53 | $16.64 | 323747 |
| 2025-01-29 | 16.52 | $16.53 | 206500 |
| 2025-01-28 | 16.54 | $16.58 | 267849 |
| 2025-01-27 | 16.55 | $16.39 | 360482 |
| 2025-01-24 | 16.60 | $16.68 | 287700 |
| 2025-01-23 | 16.59 | $16.80 | 173742 |
| 2025-01-22 | 16.57 | $16.80 | 359400 |
| 2025-01-21 | 16.53 | $16.68 | 471915 |
| 2025-01-17 | 16.53 | $16.66 | 238929 |
| 2025-01-16 | 16.52 | $16.62 | 312200 |
| 2025-01-15 | 16.52 | $16.58 | 285700 |
| 2025-01-14 | 16.54 | $16.66 | 452749 |
| 2025-01-13 | 16.54 | $16.68 | 431900 |
| 2025-01-10 | 16.53 | $16.47 | 377500 |
| 2025-01-08 | 16.58 | $16.58 | 280700 |
| 2025-01-07 | 16.60 | $16.51 | 282515 |
| 2025-01-06 | 16.65 | $16.76 | 285826 |
| 2025-01-03 | 16.66 | $16.64 | 217350 |
| 2025-01-02 | 16.69 | $16.40 | 434758 |
| 2024-12-31 | 16.78 | $16.40 | 480500 |
| 2024-12-30 | 16.88 | $16.55 | 310631 |
| 2024-12-27 | 16.97 | $16.86 | 304000 |
| 2024-12-26 | 17.01 | $16.99 | 174800 |
| 2024-12-24 | 17.04 | $17.04 | 330500 |
| 2024-12-23 | 17.05 | $16.88 | 340900 |
| 2024-12-20 | 17.10 | $16.75 | 346900 |
| 2024-12-19 | 17.19 | $16.64 | 321374 |
| 2024-12-18 | 17.32 | $16.85 | 315800 |
| 2024-12-17 | 17.42 | $17.11 | 225315 |
| 2024-12-16 | 17.48 | $17.29 | 252100 |
| 2024-12-13 | 17.52 | $17.57 | 342005 |
| 2024-12-12 | 17.50 | $17.52 | 219838 |
| 2024-12-11 | 17.49 | $17.68 | 272600 |
| 2024-12-10 | 17.44 | $17.50 | 365100 |
| 2024-12-09 | 17.42 | $17.55 | 192944 |
| 2024-12-06 | 17.40 | $17.47 | 154796 |
| 2024-12-05 | 17.38 | $17.44 | 171514 |
| 2024-12-04 | 17.36 | $17.53 | 190900 |
| 2024-12-03 | 17.33 | $17.46 | 321335 |
| 2024-12-02 | 17.30 | $17.59 | 392900 |
| 2024-11-29 | 17.25 | $17.46 | 238600 |
| 2024-11-27 | 17.21 | $17.35 | 187126 |
| 2024-11-26 | 17.18 | $17.24 | 215900 |
| 2024-11-25 | 17.18 | $17.25 | 195800 |
| 2024-11-22 | 17.18 | $17.06 | 194622 |
| 2024-11-21 | 17.22 | $17.03 | 267423 |
| 2024-11-20 | 17.27 | $17.04 | 138135 |
| 2024-11-19 | 17.32 | $17.11 | 341448 |
| 2024-11-18 | 17.37 | $17.07 | 165502 |
| 2024-11-15 | 17.44 | $17.13 | 254200 |
| 2024-11-14 | 17.50 | $17.70 | 339258 |
| 2024-11-13 | 17.46 | $17.67 | 218534 |
| 2024-11-12 | 17.41 | $17.57 | 264631 |
| 2024-11-11 | 17.38 | $17.79 | 266637 |
| 2024-11-08 | 17.30 | $17.69 | 204700 |
| 2024-11-07 | 17.22 | $17.55 | 152500 |
| 2024-11-06 | 17.17 | $17.35 | 288933 |
| 2024-11-05 | 17.14 | $17.07 | 251222 |
| 2024-11-04 | 17.18 | $16.95 | 288607 |
| 2024-11-01 | 17.24 | $17.21 | 384011 |
| 2024-10-31 | 17.26 | $17.16 | 333300 |
| 2024-10-30 | 17.30 | $17.34 | 216309 |
| 2024-10-29 | 17.30 | $17.20 | 275344 |
| 2024-10-28 | 17.33 | $17.14 | 263123 |
| 2024-10-25 | 17.39 | $17.14 | 174235 |
| 2024-10-24 | 17.45 | $17.25 | 82469 |
| 2024-10-23 | 17.50 | $17.22 | 188811 |
| 2024-10-22 | 17.56 | $17.34 | 164049 |
| 2024-10-21 | 17.61 | $17.20 | 187307 |
| 2024-10-18 | 17.70 | $17.35 | 226932 |
| 2024-10-17 | 17.76 | $17.45 | 132039 |
| 2024-10-16 | 17.82 | $17.54 | 284511 |
| 2024-10-15 | 17.87 | $17.40 | 308700 |
| 2024-10-14 | 17.95 | $18.07 | 326900 |
| 2024-10-11 | 17.90 | $17.97 | 281472 |
| 2024-10-10 | 17.87 | $17.88 | 152600 |
| 2024-10-09 | 17.85 | $17.95 | 200000 |
| 2024-10-08 | 17.80 | $17.87 | 235232 |
| 2024-10-07 | 17.77 | $17.78 | 331041 |
| 2024-10-04 | 17.76 | $17.87 | 141800 |
| 2024-10-03 | 17.72 | $17.81 | 213529 |
| 2024-10-02 | 17.68 | $17.90 | 165340 |
| 2024-10-01 | 17.62 | $17.88 | 344126 |
| 2024-09-30 | 17.55 | $17.74 | 370812 |
| 2024-09-27 | 17.50 | $17.60 | 167800 |
| 2024-09-26 | 17.48 | $17.40 | 252700 |
| 2024-09-25 | 17.49 | $17.34 | 241624 |
| 2024-09-24 | 17.51 | $17.54 | 149346 |
| 2024-09-23 | 17.50 | $17.48 | 142220 |
| 2024-09-20 | 17.49 | $17.37 | 227959 |
| 2024-09-19 | 17.51 | $17.47 | 222700 |
| 2024-09-18 | 17.51 | $17.47 | 159300 |
| 2024-09-17 | 17.51 | $17.41 | 170319 |
| 2024-09-16 | 17.52 | $17.56 | 217900 |
| 2024-09-13 | 17.50 | $17.81 | 334200 |
| 2024-09-12 | 17.42 | $17.58 | 168306 |
| 2024-09-11 | 17.38 | $17.50 | 387747 |
| 2024-09-10 | 17.35 | $17.35 | 201100 |
| 2024-09-09 | 17.34 | $17.24 | 269043 |
| 2024-09-06 | 17.36 | $17.09 | 351310 |
| 2024-09-05 | 17.41 | $17.34 | 149300 |
| 2024-09-04 | 17.42 | $17.35 | 307000 |
| 2024-09-03 | 17.42 | $17.42 | 302646 |
| 2024-08-30 | 17.41 | $17.50 | 321900 |
| 2024-08-29 | 17.39 | $17.39 | 232000 |
| 2024-08-28 | 17.38 | $17.35 | 222624 |
| 2024-08-27 | 17.37 | $17.61 | 152200 |
| 2024-08-26 | 17.31 | $17.87 | 185107 |
| 2024-08-23 | 17.19 | $17.90 | 253803 |
| 2024-08-22 | 17.04 | $17.54 | 127803 |
| 2024-08-21 | 16.94 | $17.29 | 154442 |
| 2024-08-20 | 16.88 | $17.27 | 165021 |
| 2024-08-19 | 16.82 | $17.05 | 126700 |
| 2024-08-16 | 16.79 | $16.86 | 201649 |
| 2024-08-15 | 16.79 | $17.00 | 183200 |
| 2024-08-14 | 16.78 | $16.95 | 695500 |
| 2024-08-13 | 16.77 | $16.92 | 313808 |
| 2024-08-12 | 16.76 | $16.89 | 280936 |
| 2024-08-09 | 16.76 | $16.69 | 381921 |
| 2024-08-08 | 16.81 | $16.71 | 240523 |
| 2024-08-07 | 16.86 | $16.47 | 400600 |
| 2024-08-06 | 16.98 | $16.56 | 169245 |
| 2024-08-05 | 17.09 | $16.35 | 812938 |
| 2024-08-02 | 17.27 | $17.07 | 243500 |
| 2024-08-01 | 17.32 | $17.26 | 543901 |
| 2024-07-31 | 17.34 | $17.45 | 330000 |
| 2024-07-30 | 17.33 | $17.25 | 150104 |
| 2024-07-29 | 17.36 | $17.12 | 143603 |
| 2024-07-26 | 17.42 | $17.09 | 170447 |
| 2024-07-25 | 17.50 | $16.97 | 311200 |
| 2024-07-24 | 17.61 | $17.14 | 322600 |
| 2024-07-23 | 17.71 | $17.46 | 230900 |
| 2024-07-22 | 17.75 | $17.57 | 224100 |
| 2024-07-19 | 17.78 | $17.51 | 1.3M |
| 2024-07-18 | 17.83 | $17.48 | 391916 |
| 2024-07-17 | 17.89 | $17.76 | 473800 |
| 2024-07-16 | 17.89 | $17.72 | 366803 |
| 2024-07-15 | 17.91 | $17.98 | 483600 |
| 2024-07-12 | 17.87 | $17.94 | 198436 |
| 2024-07-11 | 17.84 | $17.98 | 328400 |
| 2024-07-10 | 17.79 | $18.00 | 334500 |
| 2024-07-09 | 17.72 | $17.76 | 283900 |
| 2024-07-08 | 17.70 | $17.85 | 218100 |
| 2024-07-05 | 17.65 | $17.83 | 236908 |
| 2024-07-03 | 17.59 | $17.71 | 136700 |
| 2024-07-02 | 17.56 | $17.57 | 155800 |
| 2024-07-01 | 17.54 | $17.68 | 325315 |
| 2024-06-28 | 17.50 | $17.54 | 399124 |
| 2024-06-27 | 17.48 | $17.53 | 228712 |
| 2024-06-26 | 17.47 | $17.44 | 329500 |
| 2024-06-25 | 17.46 | $17.24 | 136400 |
| 2024-06-24 | 17.50 | $17.25 | 154200 |
| 2024-06-21 | 17.54 | $17.23 | 300300 |
| 2024-06-20 | 17.59 | $17.23 | 219938 |
| 2024-06-18 | 17.65 | $17.41 | 197000 |
| 2024-06-17 | 17.68 | $17.37 | 353225 |
| 2024-06-14 | 17.72 | $17.38 | 321500 |
| 2024-06-13 | 17.76 | $17.72 | 309400 |
| 2024-06-12 | 17.73 | $17.58 | 280332 |
| 2024-06-11 | 17.73 | $17.59 | 157820 |
| 2024-06-10 | 17.73 | $17.57 | 224300 |
| 2024-06-07 | 17.73 | $17.62 | 133300 |
| 2024-06-06 | 17.72 | $17.61 | 282812 |
| 2024-06-05 | 17.70 | $17.68 | 483200 |
| 2024-06-04 | 17.66 | $17.68 | 191623 |
| 2024-06-03 | 17.62 | $17.73 | 305936 |
| 2024-05-31 | 17.56 | $17.69 | 351300 |
| 2024-05-30 | 17.49 | $17.55 | 386200 |
| 2024-05-29 | 17.44 | $17.60 | 436315 |
| 2024-05-28 | 17.37 | $17.85 | 601047 |
| 2024-05-24 | 17.24 | $17.80 | 597700 |
| 2024-05-23 | 17.09 | $17.55 | 663125 |
| 2024-05-22 | 16.97 | $17.30 | 422526 |
| 2024-05-21 | 16.88 | $17.22 | 327739 |
| 2024-05-20 | 16.80 | $17.26 | 460600 |
| 2024-05-17 | 16.69 | $16.74 | 139300 |
| 2024-05-16 | 16.68 | $16.75 | 156541 |
| 2024-05-15 | 16.66 | $16.78 | 165100 |
| 2024-05-14 | 16.63 | $16.65 | 236300 |
| 2024-05-13 | 16.62 | $16.76 | 93400 |
| 2024-05-10 | 16.58 | $16.89 | 153200 |
| 2024-05-09 | 16.52 | $16.85 | 154300 |
| 2024-05-08 | 16.45 | $16.75 | 136121 |
| 2024-05-07 | 16.39 | $16.80 | 132812 |
| 2024-05-06 | 16.32 | $16.80 | 176800 |
| 2024-05-03 | 16.23 | $16.65 | 164005 |
| 2024-05-02 | 16.16 | $16.40 | 95520 |
| 2024-05-01 | 16.14 | $16.31 | 231331 |
| 2024-04-30 | 16.13 | $16.10 | 170000 |
| 2024-04-29 | 16.16 | $16.29 | 121820 |
| 2024-04-26 | 16.16 | $16.19 | 162000 |
| 2024-04-25 | 16.18 | $16.04 | 168332 |
| 2024-04-24 | 16.24 | $16.25 | 126000 |
| 2024-04-23 | 16.27 | $16.24 | 167400 |
| 2024-04-22 | 16.30 | $16.10 | 267600 |
| 2024-04-19 | 16.37 | $16.05 | 150200 |
| 2024-04-18 | 16.47 | $16.18 | 144800 |
| 2024-04-17 | 16.55 | $16.18 | 110027 |
| 2024-04-16 | 16.65 | $16.20 | 192246 |
| 2024-04-15 | 16.76 | $16.26 | 130712 |
| 2024-04-12 | 16.87 | $16.44 | 189707 |
| 2024-04-11 | 16.97 | $16.83 | 217142 |
| 2024-04-10 | 17.00 | $16.69 | 225322 |
| 2024-04-09 | 17.06 | $16.94 | 187810 |
| 2024-04-08 | 17.08 | $17.02 | 131300 |
| 2024-04-05 | 17.09 | $16.92 | 141341 |
| 2024-04-04 | 17.11 | $16.83 | 308300 |
| 2024-04-03 | 17.16 | $17.01 | 195100 |
| 2024-04-02 | 17.18 | $17.09 | 168805 |
| 2024-04-01 | 17.19 | $17.38 | 298202 |
| 2024-03-28 | 17.13 | $17.36 | 543048 |
| 2024-03-27 | 17.07 | $17.30 | 276945 |
| 2024-03-26 | 17.01 | $17.12 | 233300 |
| 2024-03-25 | 16.98 | $17.12 | 179500 |
| 2024-03-22 | 16.95 | $17.03 | 156500 |
| 2024-03-21 | 16.93 | $17.02 | 247500 |
| 2024-03-20 | 16.90 | $16.88 | 335527 |
| 2024-03-19 | 16.90 | $16.73 | 232900 |
| 2024-03-18 | 16.94 | $16.67 | 205400 |
| 2024-03-15 | 16.99 | $16.53 | 215100 |
| 2024-03-14 | 17.08 | $16.68 | 166333 |
| 2024-03-13 | 17.15 | $17.08 | 130300 |
| 2024-03-12 | 17.14 | $17.12 | 137300 |
| 2024-03-11 | 17.13 | $17.05 | 194400 |
| 2024-03-08 | 17.12 | $17.07 | 184617 |
| 2024-03-07 | 17.12 | $17.11 | 205812 |
| 2024-03-06 | 17.10 | $16.96 | 359432 |
| 2024-03-05 | 17.11 | $16.78 | 585209 |
| 2024-03-04 | 17.15 | $17.22 | 146047 |
| 2024-03-01 | 17.11 | $17.28 | 308200 |
| 2024-02-29 | 17.05 | $17.12 | 177824 |
| 2024-02-28 | 17.02 | $17.05 | 198525 |
| 2024-02-27 | 16.99 | $17.14 | 484446 |
| 2024-02-26 | 16.93 | $17.03 | 411631 |
| 2024-02-23 | 16.89 | $17.02 | 172135 |
| 2024-02-22 | 16.85 | $16.98 | 162100 |
| 2024-02-21 | 16.80 | $16.73 | 159400 |
| 2024-02-20 | 16.80 | $16.66 | 239400 |
| 2024-02-16 | 16.81 | $16.69 | 135401 |
| 2024-02-15 | 16.82 | $16.72 | 207457 |
| 2024-02-14 | 16.82 | $16.56 | 214000 |
| 2024-02-13 | 16.86 | $16.67 | 495800 |
| 2024-02-12 | 16.87 | $17.06 | 303462 |
| 2024-02-09 | 16.80 | $16.97 | 210900 |
| 2024-02-08 | 16.75 | $16.87 | 275722 |
| 2024-02-07 | 16.70 | $16.78 | 248010 |
| 2024-02-06 | 16.66 | $16.67 | 224400 |
| 2024-02-05 | 16.64 | $16.60 | 346700 |
| 2024-02-02 | 16.63 | $16.55 | 200000 |
| 2024-02-01 | 16.62 | $16.51 | 370200 |
| 2024-01-31 | 16.62 | $16.40 | 404730 |
| 2024-01-30 | 16.65 | $16.66 | 215000 |
| 2024-01-29 | 16.62 | $16.82 | 322900 |
| 2024-01-26 | 16.56 | $16.71 | 379800 |
| 2024-01-25 | 16.50 | $16.62 | 363100 |
| 2024-01-24 | 16.46 | $16.59 | 301656 |
| 2024-01-23 | 16.41 | $16.45 | 216200 |
| 2024-01-22 | 16.38 | $16.38 | 171031 |
| 2024-01-19 | 16.37 | $16.30 | 206211 |
| 2024-01-18 | 16.37 | $16.19 | 357500 |
| 2024-01-17 | 16.38 | $16.19 | 371700 |
| 2024-01-16 | 16.40 | $16.23 | 362200 |
| 2024-01-12 | 16.42 | $16.27 | 204818 |
| 2024-01-11 | 16.43 | $16.24 | 267022 |
| 2024-01-10 | 16.44 | $16.48 | 265249 |
| 2024-01-09 | 16.40 | $16.37 | 296400 |
| 2024-01-08 | 16.38 | $16.43 | 235100 |
| 2024-01-05 | 16.34 | $16.22 | 231300 |
| 2024-01-04 | 16.34 | $16.18 | 146515 |
| 2024-01-03 | 16.35 | $16.08 | 296533 |
| 2024-01-02 | 16.38 | $16.12 | 313600 |
| 2023-12-29 | 16.40 | $16.13 | 557800 |
| 2023-12-28 | 16.42 | $16.36 | 702513 |
| 2023-12-27 | 16.39 | $16.42 | 578212 |
| 2023-12-26 | 16.34 | $16.42 | 492546 |
| 2023-12-22 | 16.29 | $16.33 | 233827 |
| 2023-12-21 | 16.24 | $16.24 | 400431 |
| 2023-12-20 | 16.20 | $16.06 | 439940 |
| 2023-12-19 | 16.19 | $16.26 | 862215 |
| 2023-12-18 | 16.14 | $16.18 | 331407 |
| 2023-12-15 | 16.09 | $16.06 | 298323 |
| 2023-12-14 | 16.05 | $16.05 | 415200 |
| 2023-12-13 | 16.02 | $16.12 | 696033 |
| 2023-12-12 | 15.96 | $15.98 | 307500 |
| 2023-12-11 | 15.91 | $15.95 | 395504 |
| 2023-12-08 | 15.87 | $15.91 | 331815 |
| 2023-12-07 | 15.82 | $15.91 | 392900 |
| 2023-12-06 | 15.77 | $15.77 | 391600 |
| 2023-12-05 | 15.73 | $15.76 | 573601 |
| 2023-12-04 | 15.69 | $15.77 | 354626 |
| 2023-12-01 | 15.64 | $15.81 | 359359 |
| 2023-11-30 | 15.56 | $15.61 | 460200 |
| 2023-11-29 | 15.52 | $15.61 | 408948 |
| 2023-11-28 | 15.47 | $15.54 | 272548 |
| 2023-11-27 | 15.43 | $15.48 | 600621 |
| 2023-11-24 | 15.39 | $15.45 | 49603 |
| 2023-11-22 | 15.34 | $15.42 | 258700 |
| 2023-11-21 | 15.30 | $15.44 | 310729 |
| 2023-11-20 | 15.24 | $15.55 | 511300 |
| 2023-11-17 | 15.15 | $15.38 | 281529 |
| 2023-11-16 | 15.08 | $15.34 | 258500 |
| 2023-11-15 | 15.00 | $15.35 | 356300 |
| 2023-11-14 | 14.91 | $15.31 | 390421 |
| 2023-11-13 | 14.82 | $15.15 | 479520 |
| 2023-11-10 | 14.74 | $15.11 | 211905 |
| 2023-11-09 | 14.65 | $14.88 | 323100 |
| 2023-11-08 | 14.60 | $14.97 | 449739 |
| 2023-11-07 | 14.53 | $14.87 | 227100 |
| 2023-11-06 | 14.46 | $14.87 | 196216 |
| 2023-11-03 | 14.38 | $14.90 | 353100 |
| 2023-11-02 | 14.29 | $14.69 | 357400 |
| 2023-11-01 | 14.22 | $14.51 | 461000 |
| 2023-10-31 | 14.19 | $14.30 | 488402 |
| 2023-10-30 | 14.19 | $14.21 | 309326 |
| 2023-10-27 | 14.21 | $14.04 | 207049 |
| 2023-10-26 | 14.28 | $14.12 | 300204 |
| 2023-10-25 | 14.34 | $14.16 | 226900 |
| 2023-10-24 | 14.40 | $14.42 | 281012 |
| 2023-10-23 | 14.42 | $14.28 | 350011 |
| 2023-10-20 | 14.47 | $14.29 | 135349 |
| 2023-10-19 | 14.53 | $14.36 | 401600 |
| 2023-10-18 | 14.58 | $14.43 | 344527 |
| 2023-10-17 | 14.63 | $14.57 | 488800 |
| 2023-10-16 | 14.66 | $14.83 | 598800 |
| 2023-10-13 | 14.64 | $14.63 | 181000 |
| 2023-10-12 | 14.66 | $14.81 | 348600 |
| 2023-10-11 | 14.65 | $14.90 | 241557 |
| 2023-10-10 | 14.62 | $14.81 | 308600 |
| 2023-10-09 | 14.60 | $14.82 | 153800 |
| 2023-10-06 | 14.57 | $14.73 | 313644 |
| 2023-10-05 | 14.56 | $14.52 | 264519 |
| 2023-10-04 | 14.60 | $14.59 | 328122 |
| 2023-10-03 | 14.63 | $14.44 | 209600 |
| 2023-10-02 | 14.70 | $14.74 | 311000 |
| 2023-09-29 | 14.71 | $14.79 | 503600 |
| 2023-09-28 | 14.72 | $14.76 | 481116 |
| 2023-09-27 | 14.74 | $14.58 | 678728 |
| 2023-09-26 | 14.80 | $14.56 | 219700 |
| 2023-09-25 | 14.88 | $14.73 | 284532 |
| 2023-09-22 | 14.93 | $14.77 | 403200 |
| 2023-09-21 | 14.99 | $14.70 | 331920 |
| 2023-09-20 | 15.06 | $15.03 | 179200 |
| 2023-09-19 | 15.09 | $15.04 | 245124 |
| 2023-09-18 | 15.11 | $15.01 | 149900 |
| 2023-09-15 | 15.15 | $15.03 | 190218 |
| 2023-09-14 | 15.19 | $15.05 | 249401 |
| 2023-09-13 | 15.23 | $15.13 | 231500 |
| 2023-09-12 | 15.26 | $15.23 | 202628 |
| 2023-09-11 | 15.27 | $15.31 | 68900 |
| 2023-09-08 | 15.27 | $15.29 | 273227 |
| 2023-09-07 | 15.28 | $15.27 | 221010 |
| 2023-09-06 | 15.29 | $15.31 | 91537 |
| 2023-09-05 | 15.30 | $15.39 | 139612 |
| 2023-09-01 | 15.29 | $15.52 | 208100 |
| 2023-08-31 | 15.25 | $15.49 | 201000 |
| 2023-08-30 | 15.22 | $15.47 | 197343 |
| 2023-08-29 | 15.18 | $15.42 | 215800 |
| 2023-08-28 | 15.15 | $15.22 | 125300 |
| 2023-08-25 | 15.15 | $15.20 | 244400 |
| 2023-08-24 | 15.17 | $15.12 | 193400 |
| 2023-08-23 | 15.20 | $15.21 | 217945 |
| 2023-08-22 | 15.22 | $15.03 | 145719 |
| 2023-08-21 | 15.28 | $15.13 | 378229 |
| 2023-08-18 | 15.33 | $15.05 | 128300 |
| 2023-08-17 | 15.41 | $15.06 | 147900 |
| 2023-08-16 | 15.50 | $15.18 | 172805 |
| 2023-08-15 | 15.58 | $15.36 | 271500 |
| 2023-08-14 | 15.64 | $15.46 | 134841 |
| 2023-08-11 | 15.68 | $15.49 | 118245 |
| 2023-08-10 | 15.72 | $15.58 | 101419 |
| 2023-08-09 | 15.75 | $15.58 | 170900 |
| 2023-08-08 | 15.79 | $15.64 | 187131 |
| 2023-08-07 | 15.82 | $15.75 | 233406 |
| 2023-08-04 | 15.83 | $15.73 | 204700 |
| 2023-08-03 | 15.85 | $15.62 | 134765 |
| 2023-08-02 | 15.89 | $15.70 | 202400 |
| 2023-08-01 | 15.92 | $15.97 | 165700 |
| 2023-07-31 | 15.90 | $16.01 | 242344 |
| 2023-07-28 | 15.87 | $15.91 | 144323 |
| 2023-07-27 | 15.85 | $15.79 | 194800 |
| 2023-07-26 | 15.85 | $15.86 | 126635 |
| 2023-07-25 | 15.84 | $15.80 | 107900 |
| 2023-07-24 | 15.84 | $15.84 | 200949 |
| 2023-07-21 | 15.84 | $15.74 | 219300 |
| 2023-07-20 | 15.85 | $15.78 | 294000 |
| 2023-07-19 | 15.85 | $15.89 | 209111 |
| 2023-07-18 | 15.83 | $15.89 | 188920 |
| 2023-07-17 | 15.81 | $15.93 | 149300 |
| 2023-07-14 | 15.78 | $15.86 | 157424 |
| 2023-07-13 | 15.75 | $15.87 | 266400 |
| 2023-07-12 | 15.72 | $15.85 | 171200 |
| 2023-07-11 | 15.68 | $15.69 | 164845 |
| 2023-07-10 | 15.68 | $15.66 | 225600 |
| 2023-07-07 | 15.68 | $15.63 | 178346 |
| 2023-07-06 | 15.68 | $15.61 | 234839 |
| 2023-07-05 | 15.69 | $15.74 | 518167 |
| 2023-07-03 | 15.68 | $15.64 | 99500 |
| 2023-06-30 | 15.68 | $15.66 | 493010 |
| 2023-06-29 | 15.68 | $15.55 | 255800 |
| 2023-06-28 | 15.70 | $15.60 | 324200 |
| 2023-06-27 | 15.71 | $15.55 | 282100 |
| 2023-06-26 | 15.74 | $15.46 | 263244 |
| 2023-06-23 | 15.79 | $15.53 | 176529 |
| 2023-06-22 | 15.83 | $15.73 | 415126 |
| 2023-06-21 | 15.83 | $15.78 | 186848 |
| 2023-06-20 | 15.83 | $15.80 | 470618 |
| 2023-06-16 | 15.81 | $15.89 | 236417 |
| 2023-06-15 | 15.78 | $15.90 | 303126 |
| 2023-06-14 | 15.74 | $15.65 | 262830 |
| 2023-06-13 | 15.74 | $15.93 | 277600 |
| 2023-06-12 | 15.68 | $15.82 | 244600 |
| 2023-06-09 | 15.63 | $15.74 | 145718 |
| 2023-06-08 | 15.60 | $15.80 | 346800 |
| 2023-06-07 | 15.54 | $15.69 | 177739 |
| 2023-06-06 | 15.50 | $15.72 | 371800 |
| 2023-06-05 | 15.45 | $15.56 | 254093 |
| 2023-06-02 | 15.42 | $15.67 | 256400 |
| 2023-06-01 | 15.36 | $15.44 | 194000 |
| 2023-05-31 | 15.34 | $15.31 | 268100 |
| 2023-05-30 | 15.35 | $15.33 | 527900 |
| 2023-05-26 | 15.35 | $15.43 | 232200 |
| 2023-05-25 | 15.33 | $15.17 | 151800 |
| 2023-05-24 | 15.36 | $15.02 | 252300 |
| 2023-05-23 | 15.43 | $15.20 | 640600 |
| 2023-05-22 | 15.47 | $15.39 | 193038 |
| 2023-05-19 | 15.48 | $15.44 | 276900 |
| 2023-05-18 | 15.48 | $15.47 | 173400 |
| 2023-05-17 | 15.47 | $15.47 | 231000 |
| 2023-05-16 | 15.46 | $15.27 | 160641 |
| 2023-05-15 | 15.49 | $15.31 | 272621 |
| 2023-05-12 | 15.52 | $15.26 | 302900 |
| 2023-05-11 | 15.56 | $15.50 | 335700 |
| 2023-05-10 | 15.55 | $15.49 | 352100 |
| 2023-05-09 | 15.55 | $15.53 | 182700 |
| 2023-05-08 | 15.53 | $15.58 | 228020 |
| 2023-05-05 | 15.50 | $15.61 | 258123 |
| 2023-05-04 | 15.46 | $15.32 | 290801 |
| 2023-05-03 | 15.48 | $15.43 | 280547 |
| 2023-05-02 | 15.47 | $15.44 | 242645 |
| 2023-05-01 | 15.45 | $15.56 | 191300 |
| 2023-04-28 | 15.41 | $15.52 | 481420 |
| 2023-04-27 | 15.37 | $15.33 | 222629 |
| 2023-04-26 | 15.36 | $15.09 | 680200 |
| 2023-04-25 | 15.40 | $15.16 | 272800 |
| 2023-04-24 | 15.43 | $15.34 | 119300 |
| 2023-04-21 | 15.43 | $15.38 | 394400 |
| 2023-04-20 | 15.41 | $15.35 | 396400 |
| 2023-04-19 | 15.40 | $15.34 | 151100 |
| 2023-04-18 | 15.39 | $15.36 | 236900 |
| 2023-04-17 | 15.37 | $15.30 | 145100 |
| 2023-04-14 | 15.36 | $15.31 | 119901 |
| 2023-04-13 | 15.34 | $15.32 | 203804 |
| 2023-04-12 | 15.32 | $15.35 | 327719 |
| 2023-04-11 | 15.28 | $15.30 | 168029 |
| 2023-04-10 | 15.25 | $15.30 | 255820 |
| 2023-04-06 | 15.21 | $15.38 | 300243 |
| 2023-04-05 | 15.15 | $15.29 | 586713 |
| 2023-04-04 | 15.10 | $15.33 | 244200 |
| 2023-04-03 | 15.03 | $15.32 | 253936 |
| 2023-03-31 | 14.94 | $15.61 | 2.3M |
| 2023-03-30 | 14.78 | $15.20 | 279000 |
| 2023-03-29 | 14.69 | $15.01 | 453435 |
| 2023-03-28 | 14.61 | $14.77 | 357300 |
| 2023-03-27 | 14.58 | $14.70 | 289117 |
| 2023-03-24 | 14.55 | $14.68 | 242125 |
| 2023-03-23 | 14.52 | $14.59 | 391800 |
| 2023-03-22 | 14.51 | $14.52 | 275812 |
| 2023-03-21 | 14.51 | $14.58 | 222200 |
| 2023-03-20 | 14.50 | $14.60 | 258600 |
| 2023-03-17 | 14.48 | $14.48 | 146200 |
| 2023-03-16 | 14.49 | $14.57 | 286500 |
| 2023-03-15 | 14.48 | $14.33 | 323900 |
| 2023-03-14 | 14.51 | $14.49 | 378400 |
| 2023-03-13 | 14.52 | $14.29 | 744402 |
| 2023-03-10 | 14.57 | $14.33 | 719341 |
| 2023-03-09 | 14.63 | $14.52 | 475100 |
| 2023-03-08 | 14.65 | $14.64 | 253200 |
| 2023-03-07 | 14.65 | $14.59 | 328300 |
| 2023-03-06 | 14.66 | $14.79 | 357800 |
| 2023-03-03 | 14.62 | $14.73 | 387310 |
| 2023-03-02 | 14.60 | $14.57 | 517014 |
| 2023-03-01 | 14.61 | $14.51 | 543331 |
| 2023-02-28 | 14.62 | $14.50 | 268800 |
| 2023-02-27 | 14.65 | $14.47 | 138200 |
| 2023-02-24 | 14.68 | $14.35 | 204332 |
| 2023-02-23 | 14.75 | $14.54 | 262715 |
| 2023-02-22 | 14.78 | $14.33 | 251124 |
| 2023-02-21 | 14.87 | $14.39 | 173300 |
| 2023-02-17 | 14.95 | $14.67 | 137900 |
| 2023-02-16 | 14.99 | $14.72 | 133518 |
| 2023-02-15 | 15.02 | $14.89 | 247000 |
| 2023-02-14 | 15.02 | $14.77 | 160600 |
| 2023-02-13 | 15.04 | $14.96 | 193042 |
| 2023-02-10 | 15.03 | $14.79 | 142900 |
| 2023-02-09 | 15.04 | $14.83 | 254700 |
| 2023-02-08 | 15.05 | $14.97 | 188824 |
| 2023-02-07 | 15.03 | $15.09 | 220300 |
| 2023-02-06 | 14.98 | $14.94 | 214431 |
| 2023-02-03 | 14.95 | $15.01 | 521800 |
| 2023-02-02 | 14.90 | $15.20 | 477200 |
| 2023-02-01 | 14.80 | $14.94 | 245216 |
| 2023-01-31 | 14.74 | $14.79 | 350103 |
| 2023-01-30 | 14.69 | $14.65 | 300546 |
| 2023-01-27 | 14.67 | $14.83 | 350703 |
| 2023-01-26 | 14.60 | $14.80 | 491000 |
| 2023-01-25 | 14.53 | $14.69 | 447609 |
| 2023-01-24 | 14.47 | $14.69 | 347500 |
| 2023-01-23 | 14.39 | $14.65 | 224300 |
| 2023-01-20 | 14.31 | $14.46 | 219618 |
| 2023-01-19 | 14.26 | $14.30 | 229506 |
| 2023-01-18 | 14.23 | $14.35 | 421900 |
| 2023-01-17 | 14.19 | $14.51 | 241802 |
| 2023-01-13 | 14.10 | $14.49 | 440900 |
| 2023-01-12 | 14.01 | $14.49 | 267846 |
| 2023-01-11 | 13.89 | $14.40 | 219027 |
| 2023-01-10 | 13.78 | $14.18 | 126906 |
| 2023-01-09 | 13.70 | $14.05 | 238038 |
| 2023-01-06 | 13.63 | $14.00 | 298429 |
| 2023-01-05 | 13.56 | $13.66 | 275000 |
| 2023-01-04 | 13.55 | $13.77 | 303348 |
| 2023-01-03 | 13.52 | $13.55 | 345618 |
| 2022-12-30 | 13.53 | $13.43 | 785000 |
| 2022-12-29 | 13.56 | $13.47 | 1.3M |
| 2022-12-28 | 13.60 | $13.34 | 1.1M |
| 2022-12-27 | 13.67 | $13.53 | 835300 |
| 2022-12-23 | 13.71 | $13.52 | 494638 |
| 2022-12-22 | 13.76 | $13.47 | 848120 |
| 2022-12-21 | 13.83 | $13.53 | 1.2M |
| 2022-12-20 | 13.90 | $13.42 | 990444 |
| 2022-12-19 | 14.00 | $13.52 | 598800 |
| 2022-12-16 | 14.10 | $13.68 | 574823 |
| 2022-12-15 | 14.18 | $13.87 | 375100 |
| 2022-12-14 | 14.23 | $14.26 | 464522 |
| 2022-12-13 | 14.20 | $14.23 | 735811 |
| 2022-12-12 | 14.18 | $14.16 | 421207 |
| 2022-12-09 | 14.17 | $14.00 | 417300 |
| 2022-12-08 | 14.19 | $14.05 | 652331 |
| 2022-12-07 | 14.20 | $14.00 | 517343 |
| 2022-12-06 | 14.22 | $13.89 | 490906 |
| 2022-12-05 | 14.26 | $14.16 | 651639 |
| 2022-12-02 | 14.26 | $14.30 | 578510 |
| 2022-12-01 | 14.22 | $14.40 | 546327 |
| 2022-11-30 | 14.16 | $14.34 | 885432 |
| 2022-11-29 | 14.10 | $14.05 | 467900 |
| 2022-11-28 | 14.09 | $14.04 | 761236 |
| 2022-11-25 | 14.07 | $14.18 | 252100 |
| 2022-11-23 | 14.03 | $14.11 | 485500 |
| 2022-11-22 | 13.99 | $14.09 | 518300 |
| 2022-11-21 | 13.94 | $13.93 | 591516 |
| 2022-11-18 | 13.92 | $14.13 | 482019 |
| 2022-11-17 | 13.86 | $14.06 | 456416 |
| 2022-11-16 | 13.80 | $14.01 | 549300 |
| 2022-11-15 | 13.74 | $14.07 | 672100 |
| 2022-11-14 | 13.66 | $13.92 | 465936 |
| 2022-11-11 | 13.59 | $14.08 | 515700 |
| 2022-11-10 | 13.48 | $13.91 | 559039 |
| 2022-11-09 | 13.39 | $13.33 | 413242 |
| 2022-11-08 | 13.41 | $13.61 | 359030 |
| 2022-11-07 | 13.37 | $13.49 | 471100 |
| 2022-11-04 | 13.35 | $13.34 | 257842 |
| 2022-11-03 | 13.35 | $13.13 | 657214 |
| 2022-11-02 | 13.41 | $13.35 | 407702 |
| 2022-11-01 | 13.42 | $13.60 | 440800 |
| 2022-10-31 | 13.39 | $13.66 | 531047 |
| 2022-10-28 | 13.34 | $13.75 | 344806 |
| 2022-10-27 | 13.26 | $13.47 | 558534 |
| 2022-10-26 | 13.22 | $13.51 | 425300 |
| 2022-10-25 | 13.18 | $13.62 | 333200 |
| 2022-10-24 | 13.10 | $13.53 | 289907 |
| 2022-10-21 | 13.03 | $13.38 | 422827 |
| 2022-10-20 | 12.99 | $13.18 | 459516 |
| 2022-10-19 | 12.98 | $13.24 | 298243 |
| 2022-10-18 | 12.96 | $13.38 | 311400 |
| 2022-10-17 | 12.91 | $13.18 | 596700 |
| 2022-10-14 | 12.89 | $12.94 | 410227 |
| 2022-10-13 | 12.92 | $13.14 | 818034 |
| 2022-10-12 | 12.92 | $13.04 | 388506 |
| 2022-10-11 | 12.94 | $13.20 | 1.1M |
| 2022-10-10 | 12.94 | $12.95 | 288800 |
| 2022-10-07 | 12.99 | $13.03 | 346100 |
| 2022-10-06 | 13.03 | $13.30 | 199500 |
| 2022-10-05 | 13.03 | $13.44 | 347138 |
| 2022-10-04 | 12.99 | $13.42 | 366800 |
| 2022-10-03 | 12.96 | $13.17 | 375706 |
| 2022-09-30 | 12.98 | $12.81 | 430400 |
| 2022-09-29 | 13.09 | $12.80 | 472136 |
| 2022-09-28 | 13.21 | $13.18 | 425600 |
| 2022-09-27 | 13.28 | $12.91 | 323116 |
| 2022-09-26 | 13.42 | $12.93 | 366907 |
| 2022-09-23 | 13.58 | $13.02 | 495800 |
| 2022-09-22 | 13.75 | $13.35 | 319429 |
| 2022-09-21 | 13.87 | $13.50 | 220952 |
| 2022-09-20 | 13.99 | $13.60 | 205800 |
| 2022-09-19 | 14.11 | $13.83 | 272220 |
| 2022-09-16 | 14.21 | $13.84 | 236728 |
| 2022-09-15 | 14.31 | $13.99 | 269300 |
| 2022-09-14 | 14.41 | $14.12 | 189439 |
| 2022-09-13 | 14.49 | $14.23 | 154343 |
| 2022-09-12 | 14.56 | $14.71 | 307813 |
| 2022-09-09 | 14.54 | $14.66 | 184400 |
| 2022-09-08 | 14.54 | $14.54 | 183428 |
| 2022-09-07 | 14.56 | $14.45 | 254146 |
| 2022-09-06 | 14.60 | $14.17 | 431430 |
| 2022-09-02 | 14.70 | $14.28 | 136920 |
| 2022-09-01 | 14.80 | $14.36 | 207000 |
| 2022-08-31 | 14.91 | $14.47 | 131427 |
| 2022-08-30 | 15.00 | $14.49 | 208145 |
| 2022-08-29 | 15.11 | $14.66 | 261300 |
| 2022-08-26 | 15.19 | $14.68 | 162147 |
| 2022-08-25 | 15.29 | $15.08 | 287015 |
| 2022-08-24 | 15.31 | $14.98 | 251400 |
| 2022-08-23 | 15.36 | $14.84 | 340800 |
| 2022-08-22 | 15.45 | $14.80 | 387600 |
| 2022-08-19 | 15.55 | $15.37 | 128800 |
| 2022-08-18 | 15.56 | $15.54 | 283938 |
| 2022-08-17 | 15.52 | $15.43 | 143612 |
| 2022-08-16 | 15.50 | $15.61 | 344649 |
| 2022-08-15 | 15.44 | $15.53 | 236033 |
| 2022-08-12 | 15.38 | $15.40 | 216800 |
| 2022-08-11 | 15.34 | $15.41 | 245721 |
| 2022-08-10 | 15.28 | $15.54 | 295405 |
| 2022-08-09 | 15.19 | $15.18 | 156539 |
| 2022-08-08 | 15.16 | $15.29 | 303612 |
| 2022-08-05 | 15.10 | $15.31 | 242303 |
| 2022-08-04 | 15.02 | $15.29 | 257326 |
| 2022-08-03 | 14.93 | $15.17 | 184811 |
| 2022-08-02 | 14.86 | $15.16 | 241625 |
| 2022-08-01 | 14.77 | $15.08 | 201700 |
| 2022-07-29 | 14.68 | $15.10 | 365400 |
| 2022-07-28 | 14.58 | $14.91 | 375900 |
| 2022-07-27 | 14.49 | $14.81 | 372138 |
| 2022-07-26 | 14.41 | $14.34 | 185800 |
| 2022-07-25 | 14.42 | $14.71 | 170046 |
| 2022-07-22 | 14.36 | $14.69 | 286108 |
| 2022-07-21 | 14.28 | $14.77 | 300000 |
| 2022-07-20 | 14.18 | $14.59 | 231800 |
| 2022-07-19 | 14.10 | $14.48 | 303216 |
| 2022-07-18 | 14.03 | $14.03 | 316638 |
| 2022-07-15 | 14.04 | $14.10 | 213000 |
| 2022-07-14 | 14.04 | $13.86 | 151328 |
| 2022-07-13 | 14.10 | $14.00 | 275630 |
| 2022-07-12 | 14.13 | $13.94 | 429500 |
| 2022-07-11 | 14.18 | $14.10 | 308806 |
| 2022-07-08 | 14.21 | $14.48 | 202826 |
| 2022-07-07 | 14.16 | $14.35 | 274900 |
| 2022-07-06 | 14.13 | $14.38 | 217111 |
| 2022-07-05 | 14.09 | $14.31 | 150831 |
| 2022-07-01 | 14.06 | $14.42 | 156634 |
| 2022-06-30 | 14.01 | $14.31 | 324600 |
| 2022-06-29 | 13.97 | $14.29 | 410400 |
| 2022-06-28 | 13.92 | $14.10 | 464218 |
| 2022-06-27 | 13.92 | $14.14 | 360900 |
| 2022-06-24 | 13.90 | $14.19 | 203333 |
| 2022-06-23 | 13.87 | $13.78 | 426000 |
| 2022-06-22 | 13.93 | $13.88 | 139000 |
| 2022-06-21 | 13.98 | $13.80 | 309400 |
| 2022-06-17 | 14.05 | $13.58 | 307722 |
| 2022-06-16 | 14.18 | $13.52 | 389500 |
| 2022-06-15 | 14.35 | $14.11 | 421600 |
| 2022-06-14 | 14.42 | $13.80 | 442809 |
| 2022-06-13 | 14.57 | $13.95 | 330100 |
| 2022-06-10 | 14.71 | $14.53 | 171600 |
| 2022-06-09 | 14.75 | $14.74 | 329945 |
| 2022-06-08 | 14.76 | $14.86 | 282200 |
| 2022-06-07 | 14.74 | $15.01 | 199326 |
| 2022-06-06 | 14.69 | $14.96 | 230707 |
| 2022-06-03 | 14.64 | $14.96 | 231200 |
| 2022-06-02 | 14.58 | $15.01 | 338500 |
| 2022-06-01 | 14.50 | $14.83 | 516400 |
| 2022-05-31 | 14.45 | $15.09 | 460700 |
| 2022-05-27 | 14.34 | $14.99 | 279419 |
| 2022-05-26 | 14.23 | $14.73 | 514200 |
| 2022-05-25 | 14.16 | $14.32 | 713424 |
| 2022-05-24 | 14.16 | $14.29 | 343809 |
| 2022-05-23 | 14.18 | $14.45 | 231300 |
| 2022-05-20 | 14.17 | $14.37 | 285723 |
| 2022-05-19 | 14.18 | $14.48 | 427047 |
| 2022-05-18 | 14.16 | $14.40 | 376410 |
| 2022-05-17 | 14.17 | $14.73 | 347637 |
| 2022-05-16 | 14.11 | $14.31 | 308415 |
| 2022-05-13 | 14.12 | $14.25 | 340826 |
| 2022-05-12 | 14.16 | $13.88 | 509816 |
| 2022-05-11 | 14.29 | $13.99 | 670035 |
| 2022-05-10 | 14.42 | $14.19 | 513200 |
| 2022-05-09 | 14.52 | $14.10 | 563020 |
| 2022-05-06 | 14.67 | $14.71 | 487500 |
| 2022-05-05 | 14.71 | $14.47 | 211739 |
| 2022-05-04 | 14.82 | $14.89 | 511011 |
| 2022-05-03 | 14.85 | $14.59 | 603535 |
| 2022-05-02 | 14.96 | $14.56 | 574800 |
| 2022-04-29 | 15.09 | $14.75 | 431500 |
| 2022-04-28 | 15.21 | $15.06 | 590341 |
| 2022-04-27 | 15.28 | $14.71 | 666100 |
| 2022-04-26 | 15.43 | $14.99 | 356200 |
| 2022-04-25 | 15.56 | $15.38 | 342900 |
| 2022-04-22 | 15.62 | $15.36 | 416534 |
| 2022-04-21 | 15.71 | $15.56 | 339500 |
| 2022-04-20 | 15.76 | $15.75 | 342500 |
| 2022-04-19 | 15.78 | $15.79 | 498800 |
| 2022-04-18 | 15.80 | $15.47 | 368307 |
| 2022-04-14 | 15.89 | $15.61 | 416800 |
| 2022-04-13 | 15.97 | $15.73 | 269427 |
| 2022-04-12 | 16.03 | $15.68 | 240900 |
| 2022-04-11 | 16.12 | $15.61 | 250542 |
| 2022-04-08 | 16.23 | $16.05 | 196900 |
| 2022-04-07 | 16.27 | $16.19 | 245720 |
| 2022-04-06 | 16.29 | $16.15 | 322600 |
| 2022-04-05 | 16.31 | $16.36 | 245904 |
| 2022-04-04 | 16.30 | $16.61 | 127031 |
| 2022-04-01 | 16.23 | $16.63 | 124000 |
| 2022-03-31 | 16.15 | $16.66 | 421521 |
| 2022-03-30 | 16.05 | $16.62 | 257100 |
| 2022-03-29 | 15.94 | $16.37 | 280408 |
| 2022-03-28 | 15.87 | $16.21 | 121200 |
| 2022-03-25 | 15.82 | $16.19 | 210440 |
| 2022-03-24 | 15.77 | $16.33 | 251625 |
| 2022-03-23 | 15.68 | $16.04 | 204941 |
| 2022-03-22 | 15.64 | $16.17 | 150413 |
| 2022-03-21 | 15.57 | $15.93 | 327218 |
| 2022-03-18 | 15.54 | $16.35 | 417700 |
| 2022-03-17 | 15.43 | $16.15 | 355000 |
| 2022-03-16 | 15.33 | $15.58 | 381602 |
| 2022-03-15 | 15.35 | $15.26 | 585126 |
| 2022-03-14 | 15.44 | $15.11 | 246000 |
| 2022-03-11 | 15.57 | $15.58 | 222821 |
| 2022-03-10 | 15.64 | $15.62 | 349838 |
| 2022-03-09 | 15.70 | $15.81 | 288000 |
| 2022-03-08 | 15.75 | $15.53 | 508643 |
| 2022-03-07 | 15.86 | $15.50 | 372400 |
| 2022-03-04 | 16.00 | $15.96 | 396330 |
| 2022-03-03 | 16.07 | $16.30 | 376603 |
| 2022-03-02 | 16.08 | $16.16 | 379000 |
| 2022-03-01 | 16.12 | $16.00 | 327827 |
| 2022-02-28 | 16.21 | $16.24 | 187615 |
| 2022-02-25 | 16.27 | $16.32 | 292943 |
| 2022-02-24 | 16.32 | $16.05 | 505216 |
| 2022-02-23 | 16.44 | $15.94 | 280728 |
| 2022-02-22 | 16.61 | $16.22 | 250238 |
| 2022-02-18 | 16.74 | $16.54 | 177119 |
| 2022-02-17 | 16.83 | $16.68 | 184400 |
| 2022-02-16 | 16.91 | $16.91 | 215902 |
| 2022-02-15 | 16.96 | $16.80 | 207304 |
| 2022-02-14 | 17.04 | $16.73 | 146000 |
| 2022-02-11 | 17.15 | $16.95 | 146135 |
| 2022-02-10 | 17.23 | $17.26 | 514549 |
| 2022-02-09 | 17.26 | $17.65 | 220006 |
| 2022-02-08 | 17.22 | $17.19 | 366736 |
| 2022-02-07 | 17.26 | $17.23 | 199500 |
| 2022-02-04 | 17.31 | $17.49 | 169921 |
| 2022-02-03 | 17.32 | $17.54 | 152300 |
| 2022-02-02 | 17.32 | $17.78 | 205000 |
| 2022-02-01 | 17.27 | $17.80 | 173147 |
| 2022-01-31 | 17.21 | $17.47 | 202400 |
| 2022-01-28 | 17.21 | $17.26 | 131618 |
| 2022-01-27 | 17.26 | $17.02 | 208300 |
| 2022-01-26 | 17.37 | $16.91 | 287400 |
| 2022-01-25 | 17.53 | $16.87 | 348901 |
| 2022-01-24 | 17.72 | $16.95 | 476144 |
| 2022-01-21 | 17.93 | $17.20 | 238406 |
| 2022-01-20 | 18.12 | $17.58 | 287744 |
| 2022-01-19 | 18.26 | $17.86 | 216800 |
| 2022-01-18 | 18.37 | $18.02 | 156300 |
| 2022-01-14 | 18.46 | $18.47 | 144842 |
| 2022-01-13 | 18.48 | $18.45 | 116849 |
| 2022-01-12 | 18.50 | $18.66 | 190900 |
| 2022-01-11 | 18.48 | $18.52 | 135200 |
| 2022-01-10 | 18.49 | $18.40 | 135100 |
| 2022-01-07 | 18.52 | $18.54 | 165943 |
| 2022-01-06 | 18.53 | $18.50 | 229200 |
| 2022-01-05 | 18.56 | $18.60 | 157418 |
| 2022-01-04 | 18.57 | $18.94 | 245700 |
| 2022-01-03 | 18.50 | $18.93 | 159100 |
| 2021-12-31 | 18.43 | $18.65 | 1.1M |
| 2021-12-30 | 18.41 | $18.63 | 1.1M |
| 2021-12-29 | 18.40 | $18.55 | 1.0M |
| 2021-12-28 | 18.39 | $18.52 | 920028 |
| 2021-12-27 | 18.40 | $18.64 | 1.1M |
| 2021-12-23 | 18.38 | $18.63 | 568300 |
| 2021-12-22 | 18.37 | $18.47 | 549209 |
| 2021-12-21 | 18.38 | $18.26 | 1.1M |
| 2021-12-20 | 18.45 | $18.14 | 492022 |
| 2021-12-17 | 18.55 | $18.43 | 464000 |
| 2021-12-16 | 18.61 | $18.41 | 821541 |
| 2021-12-15 | 18.69 | $18.65 | 542600 |
| 2021-12-14 | 18.73 | $18.52 | 399123 |
| 2021-12-13 | 18.81 | $18.75 | 276000 |
| 2021-12-10 | 18.85 | $19.10 | 252749 |
| 2021-12-09 | 18.82 | $19.35 | 385600 |
| 2021-12-08 | 18.74 | $19.21 | 360000 |
| 2021-12-07 | 18.68 | $18.76 | 336100 |
| 2021-12-06 | 18.70 | $18.50 | 451600 |
| 2021-12-03 | 18.79 | $18.50 | 202812 |
| 2021-12-02 | 18.89 | $18.67 | 450235 |
| 2021-12-01 | 18.97 | $18.66 | 326830 |
| 2021-11-30 | 19.08 | $18.63 | 301300 |
| 2021-11-29 | 19.20 | $18.91 | 288420 |
| 2021-11-26 | 19.29 | $19.12 | 74700 |
| 2021-11-24 | 19.35 | $19.08 | 184218 |
| 2021-11-23 | 19.43 | $19.30 | 166233 |
| 2021-11-22 | 19.47 | $19.40 | 206635 |
| 2021-11-19 | 19.50 | $19.48 | 76734 |
| 2021-11-18 | 19.52 | $19.52 | 157300 |
| 2021-11-17 | 19.54 | $19.55 | 187500 |
| 2021-11-16 | 19.56 | $19.58 | 151002 |
| 2021-11-15 | 19.57 | $19.49 | 105103 |
| 2021-11-12 | 19.60 | $19.56 | 99139 |
| 2021-11-11 | 19.62 | $19.55 | 72300 |
| 2021-11-10 | 19.65 | $19.69 | 112649 |
| 2021-11-09 | 19.66 | $19.58 | 60300 |
| 2021-11-08 | 19.69 | $19.68 | 70428 |
| 2021-11-05 | 19.71 | $19.50 | 133515 |
| 2021-11-04 | 19.77 | $19.54 | 91400 |
| 2021-11-03 | 19.82 | $19.64 | 164100 |
| 2021-11-02 | 19.87 | $19.59 | 180542 |
| 2021-11-01 | 19.94 | $19.64 | 126221 |
| 2021-10-29 | 20.00 | $20.01 | 179046 |
| 2021-10-28 | 20.00 | $20.00 | 1.6M |
| 2021-10-27 | 20.01 | $20.00 | 199230 |
| 2021-10-26 | 20.01 | $20.00 | 124144 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
15.66
2026-07-17
Close Price
$15.31
Vol: 572736
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
12.71
Average
15.89
Maximum
20.00
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 15.66 | $15.31 | 572736 |
| 2026-07-16 | 15.77 | $15.58 | 407520 |
| 2026-07-15 | 15.82 | $15.65 | 471300 |
| 2026-07-14 | 15.85 | $15.89 | 507171 |
| 2026-07-13 | 15.82 | $15.88 | 711931 |
| 2026-07-10 | 15.77 | $15.85 | 314144 |
| 2026-07-09 | 15.73 | $15.76 | 466000 |
| 2026-07-08 | 15.70 | $15.66 | 358600 |
| 2026-07-07 | 15.70 | $15.69 | 426839 |
| 2026-07-06 | 15.69 | $15.80 | 489326 |
| 2026-07-02 | 15.63 | $15.80 | 327400 |
| 2026-07-01 | 15.56 | $15.74 | 659401 |
| 2026-06-30 | 15.50 | $15.72 | 771349 |
| 2026-06-29 | 15.43 | $15.64 | 674200 |
| 2026-06-26 | 15.36 | $15.31 | 452856 |
| 2026-06-25 | 15.39 | $15.44 | 361624 |
| 2026-06-24 | 15.38 | $15.39 | 454922 |
| 2026-06-23 | 15.39 | $15.35 | 315900 |
| 2026-06-22 | 15.41 | $15.46 | 335221 |
| 2026-06-18 | 15.40 | $15.46 | 339107 |
| 2026-06-17 | 15.38 | $15.27 | 420700 |
| 2026-06-16 | 15.42 | $15.42 | 473936 |
| 2026-06-15 | 15.43 | $15.42 | 350247 |
| 2026-06-12 | 15.43 | $15.54 | 663700 |
| 2026-06-11 | 15.40 | $15.19 | 866739 |
| 2026-06-10 | 15.47 | $15.14 | 556200 |
| 2026-06-09 | 15.57 | $15.33 | 467100 |
| 2026-06-08 | 15.63 | $15.32 | 453600 |
| 2026-06-05 | 15.70 | $15.36 | 525122 |
| 2026-06-04 | 15.77 | $15.65 | 343733 |
| 2026-06-03 | 15.76 | $15.62 | 447337 |
| 2026-06-02 | 15.76 | $15.81 | 593842 |
| 2026-06-01 | 15.69 | $15.79 | 732577 |
| 2026-05-29 | 15.60 | $15.63 | 665484 |
| 2026-05-28 | 15.55 | $15.58 | 582504 |
| 2026-05-27 | 15.50 | $15.50 | 538148 |
| 2026-05-26 | 15.45 | $15.50 | 519045 |
| 2026-05-22 | 15.39 | $15.40 | 396195 |
| 2026-05-21 | 15.35 | $15.22 | 399856 |
| 2026-05-20 | 15.36 | $15.20 | 302802 |
| 2026-05-19 | 15.37 | $15.07 | 311411 |
| 2026-05-18 | 15.41 | $15.09 | 424322 |
| 2026-05-15 | 15.46 | $15.07 | 489900 |
| 2026-05-14 | 15.52 | $15.61 | 614047 |
| 2026-05-13 | 15.41 | $15.58 | 688841 |
| 2026-05-12 | 15.29 | $15.39 | 446543 |
| 2026-05-11 | 15.19 | $15.28 | 724340 |
| 2026-05-08 | 15.10 | $15.11 | 415582 |
| 2026-05-07 | 15.05 | $15.04 | 679086 |
| 2026-05-06 | 15.00 | $15.02 | 687500 |
| 2026-05-05 | 14.94 | $14.95 | 458797 |
| 2026-05-04 | 14.89 | $14.88 | 412445 |
| 2026-05-01 | 14.85 | $14.83 | 788400 |
| 2026-04-30 | 14.81 | $14.83 | 656900 |
| 2026-04-29 | 14.76 | $14.64 | 418642 |
| 2026-04-28 | 14.76 | $14.65 | 375951 |
| 2026-04-27 | 14.75 | $14.70 | 435260 |
| 2026-04-24 | 14.72 | $14.66 | 524520 |
| 2026-04-23 | 14.69 | $14.39 | 407680 |
| 2026-04-22 | 14.74 | $14.48 | 472600 |
| 2026-04-21 | 14.77 | $14.51 | 330055 |
| 2026-04-20 | 14.79 | $14.63 | 257700 |
| 2026-04-17 | 14.78 | $14.63 | 472940 |
| 2026-04-16 | 14.76 | $14.51 | 417338 |
| 2026-04-15 | 14.77 | $14.65 | 474232 |
| 2026-04-14 | 14.73 | $15.10 | 471138 |
| 2026-04-13 | 14.54 | $15.00 | 653209 |
| 2026-04-10 | 14.33 | $14.83 | 477658 |
| 2026-04-09 | 14.13 | $14.75 | 437419 |
| 2026-04-08 | 13.92 | $14.52 | 470188 |
| 2026-04-07 | 13.73 | $14.17 | 430600 |
| 2026-04-06 | 13.61 | $14.14 | 502441 |
| 2026-04-02 | 13.48 | $13.85 | 325294 |
| 2026-04-01 | 13.42 | $13.89 | 868504 |
| 2026-03-31 | 13.34 | $13.58 | 1.2M |
| 2026-03-30 | 13.35 | $13.38 | 500701 |
| 2026-03-27 | 13.43 | $13.40 | 708700 |
| 2026-03-26 | 13.53 | $13.66 | 557200 |
| 2026-03-25 | 13.58 | $13.94 | 435840 |
| 2026-03-24 | 13.55 | $13.64 | 511100 |
| 2026-03-23 | 13.62 | $13.57 | 710931 |
| 2026-03-20 | 13.74 | $13.45 | 871322 |
| 2026-03-19 | 13.93 | $13.82 | 694753 |
| 2026-03-18 | 14.04 | $14.03 | 357623 |
| 2026-03-17 | 14.13 | $14.12 | 296116 |
| 2026-03-16 | 14.20 | $13.98 | 452509 |
| 2026-03-13 | 14.35 | $13.90 | 903400 |
| 2026-03-12 | 14.55 | $14.53 | 568200 |
| 2026-03-11 | 14.61 | $14.64 | 457611 |
| 2026-03-10 | 14.65 | $14.63 | 495127 |
| 2026-03-09 | 14.70 | $14.57 | 659400 |
| 2026-03-06 | 14.78 | $14.59 | 525100 |
| 2026-03-05 | 14.88 | $14.75 | 783021 |
| 2026-03-04 | 14.96 | $14.82 | 881000 |
| 2026-03-03 | 15.03 | $14.96 | 1.1M |
| 2026-03-02 | 15.08 | $15.12 | 669792 |
| 2026-02-27 | 15.08 | $15.14 | 664771 |
| 2026-02-26 | 15.08 | $15.22 | 519073 |
| 2026-02-25 | 15.06 | $15.24 | 420746 |
| 2026-02-24 | 15.03 | $15.11 | 356812 |
| 2026-02-23 | 15.04 | $14.99 | 321600 |
| 2026-02-20 | 15.09 | $15.05 | 368905 |
| 2026-02-19 | 15.14 | $15.03 | 482300 |
| 2026-02-18 | 15.20 | $15.12 | 601602 |
| 2026-02-17 | 15.26 | $15.02 | 784100 |
| 2026-02-13 | 15.35 | $15.22 | 562507 |
| 2026-02-12 | 15.41 | $15.39 | 837400 |
| 2026-02-11 | 15.43 | $15.56 | 661400 |
| 2026-02-10 | 15.39 | $15.60 | 466300 |
| 2026-02-09 | 15.34 | $15.52 | 467912 |
| 2026-02-06 | 15.30 | $15.35 | 396344 |
| 2026-02-05 | 15.31 | $15.13 | 845119 |
| 2026-02-04 | 15.40 | $15.30 | 894087 |
| 2026-02-03 | 15.45 | $15.37 | 869126 |
| 2026-02-02 | 15.49 | $15.49 | 638485 |
| 2026-01-30 | 15.50 | $15.44 | 753468 |
| 2026-01-29 | 15.53 | $15.56 | 602436 |
| 2026-01-28 | 15.53 | $15.50 | 395589 |
| 2026-01-27 | 15.56 | $15.53 | 299800 |
| 2026-01-26 | 15.58 | $15.52 | 211535 |
| 2026-01-23 | 15.60 | $15.50 | 353015 |
| 2026-01-22 | 15.64 | $15.50 | 285921 |
| 2026-01-21 | 15.69 | $15.41 | 656200 |
| 2026-01-20 | 15.78 | $15.33 | 542079 |
| 2026-01-16 | 15.91 | $15.91 | 560609 |
| 2026-01-15 | 15.89 | $15.94 | 391191 |
| 2026-01-14 | 15.85 | $15.88 | 336643 |
| 2026-01-13 | 15.82 | $15.97 | 398272 |
| 2026-01-12 | 15.75 | $15.92 | 719132 |
| 2026-01-09 | 15.69 | $15.75 | 391200 |
| 2026-01-08 | 15.66 | $15.77 | 349870 |
| 2026-01-07 | 15.63 | $15.71 | 335674 |
| 2026-01-06 | 15.60 | $15.72 | 560949 |
| 2026-01-05 | 15.57 | $15.75 | 384388 |
| 2026-01-02 | 15.52 | $15.58 | 561263 |
| 2025-12-31 | 15.52 | $15.38 | 674842 |
| 2025-12-30 | 15.58 | $15.59 | 573326 |
| 2025-12-29 | 15.58 | $15.52 | 596909 |
| 2025-12-26 | 15.62 | $15.59 | 219021 |
| 2025-12-24 | 15.63 | $15.58 | 509133 |
| 2025-12-23 | 15.66 | $15.59 | 456141 |
| 2025-12-22 | 15.69 | $15.61 | 491900 |
| 2025-12-19 | 15.72 | $15.93 | 228172 |
| 2025-12-18 | 15.66 | $15.68 | 332319 |
| 2025-12-17 | 15.67 | $15.57 | 304144 |
| 2025-12-16 | 15.71 | $15.65 | 428628 |
| 2025-12-15 | 15.74 | $15.79 | 477089 |
| 2025-12-12 | 15.73 | $15.74 | 308800 |
| 2025-12-11 | 15.73 | $15.79 | 283012 |
| 2025-12-10 | 15.73 | $15.70 | 379747 |
| 2025-12-09 | 15.75 | $15.67 | 358200 |
| 2025-12-08 | 15.78 | $15.79 | 246737 |
| 2025-12-05 | 15.79 | $15.83 | 198449 |
| 2025-12-04 | 15.78 | $15.90 | 133731 |
| 2025-12-03 | 15.76 | $15.92 | 242200 |
| 2025-12-02 | 15.72 | $15.80 | 553263 |
| 2025-12-01 | 15.71 | $16.01 | 405205 |
| 2025-11-28 | 15.64 | $15.98 | 295433 |
| 2025-11-26 | 15.57 | $15.95 | 526000 |
| 2025-11-25 | 15.49 | $15.86 | 221117 |
| 2025-11-24 | 15.43 | $15.66 | 206000 |
| 2025-11-21 | 15.43 | $15.33 | 482984 |
| 2025-11-20 | 15.53 | $15.20 | 407500 |
| 2025-11-19 | 15.70 | $15.38 | 332118 |
| 2025-11-18 | 15.85 | $15.46 | 533100 |
| 2025-11-17 | 16.02 | $15.66 | 454602 |
| 2025-11-14 | 16.16 | $15.89 | 361293 |
| 2025-11-13 | 16.26 | $16.25 | 387415 |
| 2025-11-12 | 16.27 | $16.45 | 304549 |
| 2025-11-11 | 16.22 | $16.41 | 204378 |
| 2025-11-10 | 16.17 | $16.30 | 277906 |
| 2025-11-07 | 16.15 | $16.00 | 347000 |
| 2025-11-06 | 16.21 | $15.92 | 473400 |
| 2025-11-05 | 16.32 | $16.28 | 234140 |
| 2025-11-04 | 16.34 | $16.22 | 392681 |
| 2025-11-03 | 16.38 | $16.36 | 513300 |
| 2025-10-31 | 16.39 | $16.31 | 500525 |
| 2025-10-30 | 16.41 | $16.45 | 362000 |
| 2025-10-29 | 16.39 | $16.45 | 426349 |
| 2025-10-28 | 16.37 | $16.60 | 441948 |
| 2025-10-27 | 16.30 | $16.52 | 293100 |
| 2025-10-24 | 16.24 | $16.39 | 205700 |
| 2025-10-23 | 16.21 | $16.26 | 202142 |
| 2025-10-22 | 16.21 | $16.28 | 315900 |
| 2025-10-21 | 16.21 | $16.27 | 200643 |
| 2025-10-20 | 16.22 | $16.15 | 306951 |
| 2025-10-17 | 16.26 | $15.98 | 394300 |
| 2025-10-16 | 16.37 | $16.16 | 271559 |
| 2025-10-15 | 16.45 | $16.24 | 346052 |
| 2025-10-14 | 16.52 | $16.50 | 435589 |
| 2025-10-13 | 16.52 | $16.57 | 251900 |
| 2025-10-10 | 16.50 | $16.34 | 450700 |
| 2025-10-09 | 16.55 | $16.60 | 321482 |
| 2025-10-08 | 16.53 | $16.63 | 220474 |
| 2025-10-07 | 16.49 | $16.56 | 277803 |
| 2025-10-06 | 16.47 | $16.61 | 295005 |
| 2025-10-03 | 16.42 | $16.57 | 462600 |
| 2025-10-02 | 16.38 | $16.54 | 255200 |
| 2025-10-01 | 16.34 | $16.56 | 331612 |
| 2025-09-30 | 16.28 | $16.40 | 428029 |
| 2025-09-29 | 16.27 | $16.38 | 312526 |
| 2025-09-26 | 16.26 | $16.22 | 286951 |
| 2025-09-25 | 16.30 | $16.19 | 319919 |
| 2025-09-24 | 16.36 | $16.32 | 533933 |
| 2025-09-23 | 16.39 | $16.43 | 281883 |
| 2025-09-22 | 16.39 | $16.41 | 281205 |
| 2025-09-19 | 16.41 | $16.37 | 346200 |
| 2025-09-18 | 16.44 | $16.37 | 348500 |
| 2025-09-17 | 16.47 | $16.20 | 469400 |
| 2025-09-16 | 16.57 | $16.35 | 431508 |
| 2025-09-15 | 16.65 | $16.50 | 391848 |
| 2025-09-12 | 16.69 | $16.76 | 676342 |
| 2025-09-11 | 16.66 | $16.80 | 446840 |
| 2025-09-10 | 16.61 | $16.68 | 463505 |
| 2025-09-09 | 16.58 | $16.70 | 383959 |
| 2025-09-08 | 16.55 | $16.65 | 337585 |
| 2025-09-05 | 16.52 | $16.56 | 407800 |
| 2025-09-04 | 16.51 | $16.50 | 436926 |
| 2025-09-03 | 16.52 | $16.49 | 377601 |
| 2025-09-02 | 16.53 | $16.36 | 449100 |
| 2025-08-29 | 16.59 | $16.49 | 661834 |
| 2025-08-28 | 16.62 | $16.63 | 398714 |
| 2025-08-27 | 16.61 | $16.63 | 377708 |
| 2025-08-26 | 16.60 | $16.65 | 383500 |
| 2025-08-25 | 16.58 | $16.55 | 339800 |
| 2025-08-22 | 16.58 | $16.61 | 442400 |
| 2025-08-21 | 16.57 | $16.30 | 379544 |
| 2025-08-20 | 16.65 | $16.41 | 351676 |
| 2025-08-19 | 16.71 | $16.47 | 308122 |
| 2025-08-18 | 16.77 | $16.51 | 334230 |
| 2025-08-15 | 16.82 | $16.57 | 493134 |
| 2025-08-14 | 16.86 | $16.98 | 529825 |
| 2025-08-13 | 16.77 | $17.05 | 609625 |
| 2025-08-12 | 16.64 | $16.90 | 482900 |
| 2025-08-11 | 16.53 | $16.69 | 450044 |
| 2025-08-08 | 16.46 | $16.59 | 305054 |
| 2025-08-07 | 16.41 | $16.45 | 464216 |
| 2025-08-06 | 16.38 | $16.46 | 262609 |
| 2025-08-05 | 16.35 | $16.37 | 172805 |
| 2025-08-04 | 16.34 | $16.35 | 453500 |
| 2025-08-01 | 16.33 | $16.25 | 492344 |
| 2025-07-31 | 16.34 | $16.31 | 453670 |
| 2025-07-30 | 16.35 | $16.34 | 381500 |
| 2025-07-29 | 16.34 | $16.34 | 322700 |
| 2025-07-28 | 16.33 | $16.37 | 173007 |
| 2025-07-25 | 16.30 | $16.34 | 232700 |
| 2025-07-24 | 16.28 | $16.26 | 241100 |
| 2025-07-23 | 16.28 | $16.27 | 226718 |
| 2025-07-22 | 16.27 | $16.20 | 186068 |
| 2025-07-21 | 16.28 | $16.26 | 267830 |
| 2025-07-18 | 16.28 | $16.37 | 705800 |
| 2025-07-17 | 16.23 | $16.09 | 281500 |
| 2025-07-16 | 16.27 | $15.99 | 325700 |
| 2025-07-15 | 16.34 | $16.09 | 266200 |
| 2025-07-14 | 16.40 | $16.37 | 608504 |
| 2025-07-11 | 16.37 | $16.38 | 415440 |
| 2025-07-10 | 16.34 | $16.41 | 381558 |
| 2025-07-09 | 16.29 | $16.37 | 290411 |
| 2025-07-08 | 16.23 | $16.31 | 305300 |
| 2025-07-07 | 16.18 | $16.24 | 266000 |
| 2025-07-03 | 16.14 | $16.27 | 169900 |
| 2025-07-02 | 16.08 | $16.25 | 270200 |
| 2025-07-01 | 16.01 | $16.27 | 479049 |
| 2025-06-30 | 15.92 | $16.06 | 674900 |
| 2025-06-27 | 15.88 | $16.05 | 291100 |
| 2025-06-26 | 15.83 | $15.84 | 222358 |
| 2025-06-25 | 15.84 | $15.83 | 298400 |
| 2025-06-24 | 15.85 | $15.86 | 222620 |
| 2025-06-23 | 15.85 | $15.71 | 220400 |
| 2025-06-20 | 15.90 | $15.66 | 301100 |
| 2025-06-18 | 15.98 | $15.70 | 221126 |
| 2025-06-17 | 16.06 | $15.76 | 155518 |
| 2025-06-16 | 16.14 | $15.87 | 222743 |
| 2025-06-13 | 16.20 | $15.77 | 205349 |
| 2025-06-12 | 16.30 | $16.28 | 556334 |
| 2025-06-11 | 16.26 | $16.31 | 301093 |
| 2025-06-10 | 16.19 | $16.29 | 222700 |
| 2025-06-09 | 16.12 | $16.10 | 456717 |
| 2025-06-06 | 16.08 | $16.06 | 247922 |
| 2025-06-05 | 16.05 | $16.08 | 263627 |
| 2025-06-04 | 16.00 | $16.10 | 312915 |
| 2025-06-03 | 15.93 | $16.02 | 220191 |
| 2025-06-02 | 15.86 | $15.94 | 506405 |
| 2025-05-30 | 15.81 | $15.83 | 346800 |
| 2025-05-29 | 15.78 | $15.76 | 208226 |
| 2025-05-28 | 15.76 | $15.66 | 223708 |
| 2025-05-27 | 15.77 | $15.75 | 329140 |
| 2025-05-23 | 15.75 | $15.47 | 250938 |
| 2025-05-22 | 15.81 | $15.48 | 187226 |
| 2025-05-21 | 15.88 | $15.47 | 263400 |
| 2025-05-20 | 15.97 | $15.63 | 257000 |
| 2025-05-19 | 16.02 | $15.68 | 287957 |
| 2025-05-16 | 16.06 | $15.73 | 161818 |
| 2025-05-15 | 16.09 | $15.71 | 262500 |
| 2025-05-14 | 16.13 | $16.18 | 400800 |
| 2025-05-13 | 16.02 | $16.24 | 527520 |
| 2025-05-12 | 15.87 | $16.09 | 319108 |
| 2025-05-09 | 15.72 | $15.74 | 136100 |
| 2025-05-08 | 15.65 | $15.70 | 155837 |
| 2025-05-07 | 15.57 | $15.52 | 265208 |
| 2025-05-06 | 15.53 | $15.64 | 150500 |
| 2025-05-05 | 15.44 | $15.73 | 149300 |
| 2025-05-02 | 15.30 | $15.75 | 195500 |
| 2025-05-01 | 15.12 | $15.64 | 323606 |
| 2025-04-30 | 14.94 | $15.36 | 341923 |
| 2025-04-29 | 14.80 | $15.23 | 226036 |
| 2025-04-28 | 14.69 | $15.18 | 217000 |
| 2025-04-25 | 14.56 | $15.05 | 174900 |
| 2025-04-24 | 14.46 | $14.96 | 217572 |
| 2025-04-23 | 14.37 | $14.72 | 170595 |
| 2025-04-22 | 14.34 | $14.55 | 186734 |
| 2025-04-21 | 14.36 | $14.30 | 180217 |
| 2025-04-17 | 14.48 | $14.52 | 146012 |
| 2025-04-16 | 14.56 | $14.57 | 315000 |
| 2025-04-15 | 14.65 | $14.82 | 179685 |
| 2025-04-14 | 14.69 | $15.19 | 270116 |
| 2025-04-11 | 14.63 | $15.02 | 191134 |
| 2025-04-10 | 14.61 | $14.81 | 400710 |
| 2025-04-09 | 14.67 | $15.06 | 360837 |
| 2025-04-08 | 14.67 | $14.17 | 624019 |
| 2025-04-07 | 14.97 | $13.91 | 827419 |
| 2025-04-04 | 15.42 | $14.57 | 570400 |
| 2025-04-03 | 15.76 | $15.45 | 557638 |
| 2025-04-02 | 15.90 | $15.97 | 163900 |
| 2025-04-01 | 15.91 | $15.94 | 540200 |
| 2025-03-31 | 15.94 | $15.77 | 601623 |
| 2025-03-28 | 16.03 | $15.91 | 348898 |
| 2025-03-27 | 16.10 | $16.06 | 241630 |
| 2025-03-26 | 16.13 | $16.13 | 173717 |
| 2025-03-25 | 16.16 | $16.22 | 325022 |
| 2025-03-24 | 16.16 | $16.35 | 351023 |
| 2025-03-21 | 16.13 | $16.23 | 369200 |
| 2025-03-20 | 16.13 | $16.22 | 430714 |
| 2025-03-19 | 16.13 | $16.23 | 400441 |
| 2025-03-18 | 16.14 | $16.08 | 336503 |
| 2025-03-17 | 16.19 | $16.16 | 464800 |
| 2025-03-14 | 16.24 | $16.00 | 717423 |
| 2025-03-13 | 16.35 | $16.33 | 359920 |
| 2025-03-12 | 16.38 | $16.44 | 508315 |
| 2025-03-11 | 16.38 | $16.21 | 462600 |
| 2025-03-10 | 16.46 | $16.20 | 563509 |
| 2025-03-07 | 16.56 | $16.54 | 331643 |
| 2025-03-06 | 16.57 | $16.51 | 597768 |
| 2025-03-05 | 16.60 | $16.74 | 388059 |
| 2025-03-04 | 16.56 | $16.54 | 348800 |
| 2025-03-03 | 16.58 | $16.64 | 387537 |
| 2025-02-28 | 16.57 | $16.64 | 497501 |
| 2025-02-27 | 16.56 | $16.42 | 445547 |
| 2025-02-26 | 16.62 | $16.53 | 290601 |
| 2025-02-25 | 16.66 | $16.42 | 432401 |
| 2025-02-24 | 16.74 | $16.51 | 271900 |
| 2025-02-21 | 16.82 | $16.55 | 260254 |
| 2025-02-20 | 16.89 | $16.77 | 332800 |
| 2025-02-19 | 16.91 | $16.79 | 301927 |
| 2025-02-18 | 16.93 | $16.77 | 229716 |
| 2025-02-14 | 16.95 | $16.77 | 324049 |
| 2025-02-13 | 16.98 | $17.14 | 390112 |
| 2025-02-12 | 16.90 | $16.98 | 247800 |
| 2025-02-11 | 16.85 | $16.94 | 238900 |
| 2025-02-10 | 16.80 | $16.92 | 226400 |
| 2025-02-07 | 16.74 | $16.80 | 277523 |
| 2025-02-06 | 16.71 | $16.86 | 264106 |
| 2025-02-05 | 16.65 | $16.82 | 356993 |
| 2025-02-04 | 16.59 | $16.62 | 303500 |
| 2025-02-03 | 16.59 | $16.65 | 362441 |
| 2025-01-31 | 16.57 | $16.62 | 396800 |
| 2025-01-30 | 16.56 | $16.64 | 323747 |
| 2025-01-29 | 16.55 | $16.53 | 206500 |
| 2025-01-28 | 16.56 | $16.58 | 267849 |
| 2025-01-27 | 16.57 | $16.39 | 360482 |
| 2025-01-24 | 16.64 | $16.68 | 287700 |
| 2025-01-23 | 16.63 | $16.80 | 173742 |
| 2025-01-22 | 16.59 | $16.80 | 359400 |
| 2025-01-21 | 16.53 | $16.68 | 471915 |
| 2025-01-17 | 16.51 | $16.66 | 238929 |
| 2025-01-16 | 16.49 | $16.62 | 312200 |
| 2025-01-15 | 16.47 | $16.58 | 285700 |
| 2025-01-14 | 16.48 | $16.66 | 452749 |
| 2025-01-13 | 16.46 | $16.68 | 431900 |
| 2025-01-10 | 16.43 | $16.47 | 377500 |
| 2025-01-08 | 16.47 | $16.58 | 280700 |
| 2025-01-07 | 16.49 | $16.51 | 282515 |
| 2025-01-06 | 16.53 | $16.76 | 285826 |
| 2025-01-03 | 16.51 | $16.64 | 217350 |
| 2025-01-02 | 16.53 | $16.40 | 434758 |
| 2024-12-31 | 16.63 | $16.40 | 480500 |
| 2024-12-30 | 16.76 | $16.55 | 310631 |
| 2024-12-27 | 16.87 | $16.86 | 304000 |
| 2024-12-26 | 16.92 | $16.99 | 174800 |
| 2024-12-24 | 16.93 | $17.04 | 330500 |
| 2024-12-23 | 16.93 | $16.88 | 340900 |
| 2024-12-20 | 16.99 | $16.75 | 346900 |
| 2024-12-19 | 17.11 | $16.64 | 321374 |
| 2024-12-18 | 17.28 | $16.85 | 315800 |
| 2024-12-17 | 17.43 | $17.11 | 225315 |
| 2024-12-16 | 17.52 | $17.29 | 252100 |
| 2024-12-13 | 17.58 | $17.57 | 342005 |
| 2024-12-12 | 17.57 | $17.52 | 219838 |
| 2024-12-11 | 17.56 | $17.68 | 272600 |
| 2024-12-10 | 17.50 | $17.50 | 365100 |
| 2024-12-09 | 17.49 | $17.55 | 192944 |
| 2024-12-06 | 17.45 | $17.47 | 154796 |
| 2024-12-05 | 17.43 | $17.44 | 171514 |
| 2024-12-04 | 17.42 | $17.53 | 190900 |
| 2024-12-03 | 17.37 | $17.46 | 321335 |
| 2024-12-02 | 17.33 | $17.59 | 392900 |
| 2024-11-29 | 17.25 | $17.46 | 238600 |
| 2024-11-27 | 17.19 | $17.35 | 187126 |
| 2024-11-26 | 17.15 | $17.24 | 215900 |
| 2024-11-25 | 17.14 | $17.25 | 195800 |
| 2024-11-22 | 17.12 | $17.06 | 194622 |
| 2024-11-21 | 17.16 | $17.03 | 267423 |
| 2024-11-20 | 17.23 | $17.04 | 138135 |
| 2024-11-19 | 17.30 | $17.11 | 341448 |
| 2024-11-18 | 17.37 | $17.07 | 165502 |
| 2024-11-15 | 17.47 | $17.13 | 254200 |
| 2024-11-14 | 17.57 | $17.70 | 339258 |
| 2024-11-13 | 17.52 | $17.67 | 218534 |
| 2024-11-12 | 17.46 | $17.57 | 264631 |
| 2024-11-11 | 17.41 | $17.79 | 266637 |
| 2024-11-08 | 17.29 | $17.69 | 204700 |
| 2024-11-07 | 17.17 | $17.55 | 152500 |
| 2024-11-06 | 17.07 | $17.35 | 288933 |
| 2024-11-05 | 17.02 | $17.07 | 251222 |
| 2024-11-04 | 17.05 | $16.95 | 288607 |
| 2024-11-01 | 17.13 | $17.21 | 384011 |
| 2024-10-31 | 17.14 | $17.16 | 333300 |
| 2024-10-30 | 17.17 | $17.34 | 216309 |
| 2024-10-29 | 17.16 | $17.20 | 275344 |
| 2024-10-28 | 17.18 | $17.14 | 263123 |
| 2024-10-25 | 17.24 | $17.14 | 174235 |
| 2024-10-24 | 17.31 | $17.25 | 82469 |
| 2024-10-23 | 17.37 | $17.22 | 188811 |
| 2024-10-22 | 17.45 | $17.34 | 164049 |
| 2024-10-21 | 17.51 | $17.20 | 187307 |
| 2024-10-18 | 17.63 | $17.35 | 226932 |
| 2024-10-17 | 17.72 | $17.45 | 132039 |
| 2024-10-16 | 17.81 | $17.54 | 284511 |
| 2024-10-15 | 17.88 | $17.40 | 308700 |
| 2024-10-14 | 18.02 | $18.07 | 326900 |
| 2024-10-11 | 17.97 | $17.97 | 281472 |
| 2024-10-10 | 17.93 | $17.88 | 152600 |
| 2024-10-09 | 17.91 | $17.95 | 200000 |
| 2024-10-08 | 17.87 | $17.87 | 235232 |
| 2024-10-07 | 17.84 | $17.78 | 331041 |
| 2024-10-04 | 17.83 | $17.87 | 141800 |
| 2024-10-03 | 17.78 | $17.81 | 213529 |
| 2024-10-02 | 17.74 | $17.90 | 165340 |
| 2024-10-01 | 17.67 | $17.88 | 344126 |
| 2024-09-30 | 17.58 | $17.74 | 370812 |
| 2024-09-27 | 17.51 | $17.60 | 167800 |
| 2024-09-26 | 17.48 | $17.40 | 252700 |
| 2024-09-25 | 17.49 | $17.34 | 241624 |
| 2024-09-24 | 17.53 | $17.54 | 149346 |
| 2024-09-23 | 17.52 | $17.48 | 142220 |
| 2024-09-20 | 17.52 | $17.37 | 227959 |
| 2024-09-19 | 17.55 | $17.47 | 222700 |
| 2024-09-18 | 17.56 | $17.47 | 159300 |
| 2024-09-17 | 17.57 | $17.41 | 170319 |
| 2024-09-16 | 17.60 | $17.56 | 217900 |
| 2024-09-13 | 17.58 | $17.81 | 334200 |
| 2024-09-12 | 17.48 | $17.58 | 168306 |
| 2024-09-11 | 17.43 | $17.50 | 387747 |
| 2024-09-10 | 17.39 | $17.35 | 201100 |
| 2024-09-09 | 17.39 | $17.24 | 269043 |
| 2024-09-06 | 17.42 | $17.09 | 351310 |
| 2024-09-05 | 17.50 | $17.34 | 149300 |
| 2024-09-04 | 17.53 | $17.35 | 307000 |
| 2024-09-03 | 17.55 | $17.42 | 302646 |
| 2024-08-30 | 17.56 | $17.50 | 321900 |
| 2024-08-29 | 17.53 | $17.39 | 232000 |
| 2024-08-28 | 17.54 | $17.35 | 222624 |
| 2024-08-27 | 17.56 | $17.61 | 152200 |
| 2024-08-26 | 17.49 | $17.87 | 185107 |
| 2024-08-23 | 17.33 | $17.90 | 253803 |
| 2024-08-22 | 17.12 | $17.54 | 127803 |
| 2024-08-21 | 16.97 | $17.29 | 154442 |
| 2024-08-20 | 16.88 | $17.27 | 165021 |
| 2024-08-19 | 16.77 | $17.05 | 126700 |
| 2024-08-16 | 16.72 | $16.86 | 201649 |
| 2024-08-15 | 16.71 | $17.00 | 183200 |
| 2024-08-14 | 16.66 | $16.95 | 695500 |
| 2024-08-13 | 16.62 | $16.92 | 313808 |
| 2024-08-12 | 16.58 | $16.89 | 280936 |
| 2024-08-09 | 16.55 | $16.69 | 381921 |
| 2024-08-08 | 16.59 | $16.71 | 240523 |
| 2024-08-07 | 16.63 | $16.47 | 400600 |
| 2024-08-06 | 16.76 | $16.56 | 169245 |
| 2024-08-05 | 16.89 | $16.35 | 812938 |
| 2024-08-02 | 17.12 | $17.07 | 243500 |
| 2024-08-01 | 17.18 | $17.26 | 543901 |
| 2024-07-31 | 17.20 | $17.45 | 330000 |
| 2024-07-30 | 17.16 | $17.25 | 150104 |
| 2024-07-29 | 17.18 | $17.12 | 143603 |
| 2024-07-26 | 17.25 | $17.09 | 170447 |
| 2024-07-25 | 17.34 | $16.97 | 311200 |
| 2024-07-24 | 17.49 | $17.14 | 322600 |
| 2024-07-23 | 17.63 | $17.46 | 230900 |
| 2024-07-22 | 17.69 | $17.57 | 224100 |
| 2024-07-19 | 17.73 | $17.51 | 1.3M |
| 2024-07-18 | 17.80 | $17.48 | 391916 |
| 2024-07-17 | 17.89 | $17.76 | 473800 |
| 2024-07-16 | 17.91 | $17.72 | 366803 |
| 2024-07-15 | 17.95 | $17.98 | 483600 |
| 2024-07-12 | 17.91 | $17.94 | 198436 |
| 2024-07-11 | 17.87 | $17.98 | 328400 |
| 2024-07-10 | 17.81 | $18.00 | 334500 |
| 2024-07-09 | 17.72 | $17.76 | 283900 |
| 2024-07-08 | 17.69 | $17.85 | 218100 |
| 2024-07-05 | 17.63 | $17.83 | 236908 |
| 2024-07-03 | 17.55 | $17.71 | 136700 |
| 2024-07-02 | 17.50 | $17.57 | 155800 |
| 2024-07-01 | 17.48 | $17.68 | 325315 |
| 2024-06-28 | 17.42 | $17.54 | 399124 |
| 2024-06-27 | 17.39 | $17.53 | 228712 |
| 2024-06-26 | 17.35 | $17.44 | 329500 |
| 2024-06-25 | 17.34 | $17.24 | 136400 |
| 2024-06-24 | 17.39 | $17.25 | 154200 |
| 2024-06-21 | 17.44 | $17.23 | 300300 |
| 2024-06-20 | 17.52 | $17.23 | 219938 |
| 2024-06-18 | 17.60 | $17.41 | 197000 |
| 2024-06-17 | 17.65 | $17.37 | 353225 |
| 2024-06-14 | 17.72 | $17.38 | 321500 |
| 2024-06-13 | 17.80 | $17.72 | 309400 |
| 2024-06-12 | 17.79 | $17.58 | 280332 |
| 2024-06-11 | 17.81 | $17.59 | 157820 |
| 2024-06-10 | 17.83 | $17.57 | 224300 |
| 2024-06-07 | 17.85 | $17.62 | 133300 |
| 2024-06-06 | 17.86 | $17.61 | 282812 |
| 2024-06-05 | 17.87 | $17.68 | 483200 |
| 2024-06-04 | 17.86 | $17.68 | 191623 |
| 2024-06-03 | 17.83 | $17.73 | 305936 |
| 2024-05-31 | 17.78 | $17.69 | 351300 |
| 2024-05-30 | 17.73 | $17.55 | 386200 |
| 2024-05-29 | 17.70 | $17.60 | 436315 |
| 2024-05-28 | 17.64 | $17.85 | 601047 |
| 2024-05-24 | 17.48 | $17.80 | 597700 |
| 2024-05-23 | 17.30 | $17.55 | 663125 |
| 2024-05-22 | 17.15 | $17.30 | 422526 |
| 2024-05-21 | 17.05 | $17.22 | 327739 |
| 2024-05-20 | 16.94 | $17.26 | 460600 |
| 2024-05-17 | 16.80 | $16.74 | 139300 |
| 2024-05-16 | 16.79 | $16.75 | 156541 |
| 2024-05-15 | 16.78 | $16.78 | 165100 |
| 2024-05-14 | 16.75 | $16.65 | 236300 |
| 2024-05-13 | 16.75 | $16.76 | 93400 |
| 2024-05-10 | 16.72 | $16.89 | 153200 |
| 2024-05-09 | 16.63 | $16.85 | 154300 |
| 2024-05-08 | 16.54 | $16.75 | 136121 |
| 2024-05-07 | 16.46 | $16.80 | 132812 |
| 2024-05-06 | 16.35 | $16.80 | 176800 |
| 2024-05-03 | 16.22 | $16.65 | 164005 |
| 2024-05-02 | 16.10 | $16.40 | 95520 |
| 2024-05-01 | 16.05 | $16.31 | 231331 |
| 2024-04-30 | 16.01 | $16.10 | 170000 |
| 2024-04-29 | 16.03 | $16.29 | 121820 |
| 2024-04-26 | 16.00 | $16.19 | 162000 |
| 2024-04-25 | 16.01 | $16.04 | 168332 |
| 2024-04-24 | 16.06 | $16.25 | 126000 |
| 2024-04-23 | 16.07 | $16.24 | 167400 |
| 2024-04-22 | 16.09 | $16.10 | 267600 |
| 2024-04-19 | 16.16 | $16.05 | 150200 |
| 2024-04-18 | 16.26 | $16.18 | 144800 |
| 2024-04-17 | 16.35 | $16.18 | 110027 |
| 2024-04-16 | 16.47 | $16.20 | 192246 |
| 2024-04-15 | 16.61 | $16.26 | 130712 |
| 2024-04-12 | 16.76 | $16.44 | 189707 |
| 2024-04-11 | 16.89 | $16.83 | 217142 |
| 2024-04-10 | 16.92 | $16.69 | 225322 |
| 2024-04-09 | 17.01 | $16.94 | 187810 |
| 2024-04-08 | 17.04 | $17.02 | 131300 |
| 2024-04-05 | 17.04 | $16.92 | 141341 |
| 2024-04-04 | 17.08 | $16.83 | 308300 |
| 2024-04-03 | 17.16 | $17.01 | 195100 |
| 2024-04-02 | 17.20 | $17.09 | 168805 |
| 2024-04-01 | 17.21 | $17.38 | 298202 |
| 2024-03-28 | 17.14 | $17.36 | 543048 |
| 2024-03-27 | 17.06 | $17.30 | 276945 |
| 2024-03-26 | 16.97 | $17.12 | 233300 |
| 2024-03-25 | 16.93 | $17.12 | 179500 |
| 2024-03-22 | 16.87 | $17.03 | 156500 |
| 2024-03-21 | 16.83 | $17.02 | 247500 |
| 2024-03-20 | 16.79 | $16.88 | 335527 |
| 2024-03-19 | 16.78 | $16.73 | 232900 |
| 2024-03-18 | 16.82 | $16.67 | 205400 |
| 2024-03-15 | 16.89 | $16.53 | 215100 |
| 2024-03-14 | 17.01 | $16.68 | 166333 |
| 2024-03-13 | 17.12 | $17.08 | 130300 |
| 2024-03-12 | 17.12 | $17.12 | 137300 |
| 2024-03-11 | 17.11 | $17.05 | 194400 |
| 2024-03-08 | 17.11 | $17.07 | 184617 |
| 2024-03-07 | 17.10 | $17.11 | 205812 |
| 2024-03-06 | 17.09 | $16.96 | 359432 |
| 2024-03-05 | 17.11 | $16.78 | 585209 |
| 2024-03-04 | 17.19 | $17.22 | 146047 |
| 2024-03-01 | 17.15 | $17.28 | 308200 |
| 2024-02-29 | 17.07 | $17.12 | 177824 |
| 2024-02-28 | 17.03 | $17.05 | 198525 |
| 2024-02-27 | 17.00 | $17.14 | 484446 |
| 2024-02-26 | 16.93 | $17.03 | 411631 |
| 2024-02-23 | 16.88 | $17.02 | 172135 |
| 2024-02-22 | 16.82 | $16.98 | 162100 |
| 2024-02-21 | 16.75 | $16.73 | 159400 |
| 2024-02-20 | 16.76 | $16.66 | 239400 |
| 2024-02-16 | 16.78 | $16.69 | 135401 |
| 2024-02-15 | 16.80 | $16.72 | 207457 |
| 2024-02-14 | 16.80 | $16.56 | 214000 |
| 2024-02-13 | 16.86 | $16.67 | 495800 |
| 2024-02-12 | 16.90 | $17.06 | 303462 |
| 2024-02-09 | 16.82 | $16.97 | 210900 |
| 2024-02-08 | 16.74 | $16.87 | 275722 |
| 2024-02-07 | 16.68 | $16.78 | 248010 |
| 2024-02-06 | 16.63 | $16.67 | 224400 |
| 2024-02-05 | 16.61 | $16.60 | 346700 |
| 2024-02-02 | 16.59 | $16.55 | 200000 |
| 2024-02-01 | 16.60 | $16.51 | 370200 |
| 2024-01-31 | 16.61 | $16.40 | 404730 |
| 2024-01-30 | 16.65 | $16.66 | 215000 |
| 2024-01-29 | 16.63 | $16.82 | 322900 |
| 2024-01-26 | 16.54 | $16.71 | 379800 |
| 2024-01-25 | 16.47 | $16.62 | 363100 |
| 2024-01-24 | 16.41 | $16.59 | 301656 |
| 2024-01-23 | 16.34 | $16.45 | 216200 |
| 2024-01-22 | 16.30 | $16.38 | 171031 |
| 2024-01-19 | 16.28 | $16.30 | 206211 |
| 2024-01-18 | 16.27 | $16.19 | 357500 |
| 2024-01-17 | 16.30 | $16.19 | 371700 |
| 2024-01-16 | 16.33 | $16.23 | 362200 |
| 2024-01-12 | 16.36 | $16.27 | 204818 |
| 2024-01-11 | 16.37 | $16.24 | 267022 |
| 2024-01-10 | 16.40 | $16.48 | 265249 |
| 2024-01-09 | 16.36 | $16.37 | 296400 |
| 2024-01-08 | 16.33 | $16.43 | 235100 |
| 2024-01-05 | 16.29 | $16.22 | 231300 |
| 2024-01-04 | 16.29 | $16.18 | 146515 |
| 2024-01-03 | 16.31 | $16.08 | 296533 |
| 2024-01-02 | 16.36 | $16.12 | 313600 |
| 2023-12-29 | 16.41 | $16.13 | 557800 |
| 2023-12-28 | 16.46 | $16.36 | 702513 |
| 2023-12-27 | 16.44 | $16.42 | 578212 |
| 2023-12-26 | 16.39 | $16.42 | 492546 |
| 2023-12-22 | 16.33 | $16.33 | 233827 |
| 2023-12-21 | 16.29 | $16.24 | 400431 |
| 2023-12-20 | 16.25 | $16.06 | 439940 |
| 2023-12-19 | 16.26 | $16.26 | 862215 |
| 2023-12-18 | 16.21 | $16.18 | 331407 |
| 2023-12-15 | 16.17 | $16.06 | 298323 |
| 2023-12-14 | 16.14 | $16.05 | 415200 |
| 2023-12-13 | 16.12 | $16.12 | 696033 |
| 2023-12-12 | 16.05 | $15.98 | 307500 |
| 2023-12-11 | 16.02 | $15.95 | 395504 |
| 2023-12-08 | 15.98 | $15.91 | 331815 |
| 2023-12-07 | 15.94 | $15.91 | 392900 |
| 2023-12-06 | 15.89 | $15.77 | 391600 |
| 2023-12-05 | 15.87 | $15.76 | 573601 |
| 2023-12-04 | 15.84 | $15.77 | 354626 |
| 2023-12-01 | 15.79 | $15.81 | 359359 |
| 2023-11-30 | 15.72 | $15.61 | 460200 |
| 2023-11-29 | 15.69 | $15.61 | 408948 |
| 2023-11-28 | 15.65 | $15.54 | 272548 |
| 2023-11-27 | 15.61 | $15.48 | 600621 |
| 2023-11-24 | 15.59 | $15.45 | 49603 |
| 2023-11-22 | 15.56 | $15.42 | 258700 |
| 2023-11-21 | 15.53 | $15.44 | 310729 |
| 2023-11-20 | 15.48 | $15.55 | 511300 |
| 2023-11-17 | 15.38 | $15.38 | 281529 |
| 2023-11-16 | 15.31 | $15.34 | 258500 |
| 2023-11-15 | 15.23 | $15.35 | 356300 |
| 2023-11-14 | 15.13 | $15.31 | 390421 |
| 2023-11-13 | 15.01 | $15.15 | 479520 |
| 2023-11-10 | 14.92 | $15.11 | 211905 |
| 2023-11-09 | 14.81 | $14.88 | 323100 |
| 2023-11-08 | 14.76 | $14.97 | 449739 |
| 2023-11-07 | 14.66 | $14.87 | 227100 |
| 2023-11-06 | 14.57 | $14.87 | 196216 |
| 2023-11-03 | 14.46 | $14.90 | 353100 |
| 2023-11-02 | 14.32 | $14.69 | 357400 |
| 2023-11-01 | 14.22 | $14.51 | 461000 |
| 2023-10-31 | 14.15 | $14.30 | 488402 |
| 2023-10-30 | 14.14 | $14.21 | 309326 |
| 2023-10-27 | 14.15 | $14.04 | 207049 |
| 2023-10-26 | 14.23 | $14.12 | 300204 |
| 2023-10-25 | 14.30 | $14.16 | 226900 |
| 2023-10-24 | 14.38 | $14.42 | 281012 |
| 2023-10-23 | 14.39 | $14.28 | 350011 |
| 2023-10-20 | 14.45 | $14.29 | 135349 |
| 2023-10-19 | 14.53 | $14.36 | 401600 |
| 2023-10-18 | 14.60 | $14.43 | 344527 |
| 2023-10-17 | 14.67 | $14.57 | 488800 |
| 2023-10-16 | 14.71 | $14.83 | 598800 |
| 2023-10-13 | 14.68 | $14.63 | 181000 |
| 2023-10-12 | 14.70 | $14.81 | 348600 |
| 2023-10-11 | 14.68 | $14.90 | 241557 |
| 2023-10-10 | 14.62 | $14.81 | 308600 |
| 2023-10-09 | 14.58 | $14.82 | 153800 |
| 2023-10-06 | 14.53 | $14.73 | 313644 |
| 2023-10-05 | 14.50 | $14.52 | 264519 |
| 2023-10-04 | 14.54 | $14.59 | 328122 |
| 2023-10-03 | 14.56 | $14.44 | 209600 |
| 2023-10-02 | 14.64 | $14.74 | 311000 |
| 2023-09-29 | 14.65 | $14.79 | 503600 |
| 2023-09-28 | 14.64 | $14.76 | 481116 |
| 2023-09-27 | 14.65 | $14.58 | 678728 |
| 2023-09-26 | 14.71 | $14.56 | 219700 |
| 2023-09-25 | 14.81 | $14.73 | 284532 |
| 2023-09-22 | 14.87 | $14.77 | 403200 |
| 2023-09-21 | 14.93 | $14.70 | 331920 |
| 2023-09-20 | 15.03 | $15.03 | 179200 |
| 2023-09-19 | 15.06 | $15.04 | 245124 |
| 2023-09-18 | 15.08 | $15.01 | 149900 |
| 2023-09-15 | 15.13 | $15.03 | 190218 |
| 2023-09-14 | 15.18 | $15.05 | 249401 |
| 2023-09-13 | 15.23 | $15.13 | 231500 |
| 2023-09-12 | 15.27 | $15.23 | 202628 |
| 2023-09-11 | 15.29 | $15.31 | 68900 |
| 2023-09-08 | 15.29 | $15.29 | 273227 |
| 2023-09-07 | 15.30 | $15.27 | 221010 |
| 2023-09-06 | 15.31 | $15.31 | 91537 |
| 2023-09-05 | 15.32 | $15.39 | 139612 |
| 2023-09-01 | 15.30 | $15.52 | 208100 |
| 2023-08-31 | 15.24 | $15.49 | 201000 |
| 2023-08-30 | 15.18 | $15.47 | 197343 |
| 2023-08-29 | 15.11 | $15.42 | 215800 |
| 2023-08-28 | 15.05 | $15.22 | 125300 |
| 2023-08-25 | 15.04 | $15.20 | 244400 |
| 2023-08-24 | 15.03 | $15.12 | 193400 |
| 2023-08-23 | 15.06 | $15.21 | 217945 |
| 2023-08-22 | 15.06 | $15.03 | 145719 |
| 2023-08-21 | 15.12 | $15.13 | 378229 |
| 2023-08-18 | 15.18 | $15.05 | 128300 |
| 2023-08-17 | 15.27 | $15.06 | 147900 |
| 2023-08-16 | 15.38 | $15.18 | 172805 |
| 2023-08-15 | 15.48 | $15.36 | 271500 |
| 2023-08-14 | 15.55 | $15.46 | 134841 |
| 2023-08-11 | 15.60 | $15.49 | 118245 |
| 2023-08-10 | 15.65 | $15.58 | 101419 |
| 2023-08-09 | 15.69 | $15.58 | 170900 |
| 2023-08-08 | 15.74 | $15.64 | 187131 |
| 2023-08-07 | 15.78 | $15.75 | 233406 |
| 2023-08-04 | 15.79 | $15.73 | 204700 |
| 2023-08-03 | 15.82 | $15.62 | 134765 |
| 2023-08-02 | 15.88 | $15.70 | 202400 |
| 2023-08-01 | 15.93 | $15.97 | 165700 |
| 2023-07-31 | 15.91 | $16.01 | 242344 |
| 2023-07-28 | 15.86 | $15.91 | 144323 |
| 2023-07-27 | 15.84 | $15.79 | 194800 |
| 2023-07-26 | 15.85 | $15.86 | 126635 |
| 2023-07-25 | 15.84 | $15.80 | 107900 |
| 2023-07-24 | 15.84 | $15.84 | 200949 |
| 2023-07-21 | 15.84 | $15.74 | 219300 |
| 2023-07-20 | 15.86 | $15.78 | 294000 |
| 2023-07-19 | 15.87 | $15.89 | 209111 |
| 2023-07-18 | 15.85 | $15.89 | 188920 |
| 2023-07-17 | 15.82 | $15.93 | 149300 |
| 2023-07-14 | 15.78 | $15.86 | 157424 |
| 2023-07-13 | 15.74 | $15.87 | 266400 |
| 2023-07-12 | 15.70 | $15.85 | 171200 |
| 2023-07-11 | 15.65 | $15.69 | 164845 |
| 2023-07-10 | 15.64 | $15.66 | 225600 |
| 2023-07-07 | 15.64 | $15.63 | 178346 |
| 2023-07-06 | 15.64 | $15.61 | 234839 |
| 2023-07-05 | 15.65 | $15.74 | 518167 |
| 2023-07-03 | 15.63 | $15.64 | 99500 |
| 2023-06-30 | 15.63 | $15.66 | 493010 |
| 2023-06-29 | 15.63 | $15.55 | 255800 |
| 2023-06-28 | 15.66 | $15.60 | 324200 |
| 2023-06-27 | 15.68 | $15.55 | 282100 |
| 2023-06-26 | 15.71 | $15.46 | 263244 |
| 2023-06-23 | 15.79 | $15.53 | 176529 |
| 2023-06-22 | 15.86 | $15.73 | 415126 |
| 2023-06-21 | 15.87 | $15.78 | 186848 |
| 2023-06-20 | 15.88 | $15.80 | 470618 |
| 2023-06-16 | 15.87 | $15.89 | 236417 |
| 2023-06-15 | 15.84 | $15.90 | 303126 |
| 2023-06-14 | 15.79 | $15.65 | 262830 |
| 2023-06-13 | 15.80 | $15.93 | 277600 |
| 2023-06-12 | 15.73 | $15.82 | 244600 |
| 2023-06-09 | 15.68 | $15.74 | 145718 |
| 2023-06-08 | 15.63 | $15.80 | 346800 |
| 2023-06-07 | 15.56 | $15.69 | 177739 |
| 2023-06-06 | 15.51 | $15.72 | 371800 |
| 2023-06-05 | 15.43 | $15.56 | 254093 |
| 2023-06-02 | 15.39 | $15.67 | 256400 |
| 2023-06-01 | 15.30 | $15.44 | 194000 |
| 2023-05-31 | 15.27 | $15.31 | 268100 |
| 2023-05-30 | 15.27 | $15.33 | 527900 |
| 2023-05-26 | 15.26 | $15.43 | 232200 |
| 2023-05-25 | 15.22 | $15.17 | 151800 |
| 2023-05-24 | 15.26 | $15.02 | 252300 |
| 2023-05-23 | 15.36 | $15.20 | 640600 |
| 2023-05-22 | 15.42 | $15.39 | 193038 |
| 2023-05-19 | 15.43 | $15.44 | 276900 |
| 2023-05-18 | 15.42 | $15.47 | 173400 |
| 2023-05-17 | 15.41 | $15.47 | 231000 |
| 2023-05-16 | 15.40 | $15.27 | 160641 |
| 2023-05-15 | 15.44 | $15.31 | 272621 |
| 2023-05-12 | 15.48 | $15.26 | 302900 |
| 2023-05-11 | 15.54 | $15.50 | 335700 |
| 2023-05-10 | 15.54 | $15.49 | 352100 |
| 2023-05-09 | 15.54 | $15.53 | 182700 |
| 2023-05-08 | 15.53 | $15.58 | 228020 |
| 2023-05-05 | 15.49 | $15.61 | 258123 |
| 2023-05-04 | 15.44 | $15.32 | 290801 |
| 2023-05-03 | 15.47 | $15.43 | 280547 |
| 2023-05-02 | 15.46 | $15.44 | 242645 |
| 2023-05-01 | 15.45 | $15.56 | 191300 |
| 2023-04-28 | 15.40 | $15.52 | 481420 |
| 2023-04-27 | 15.34 | $15.33 | 222629 |
| 2023-04-26 | 15.33 | $15.09 | 680200 |
| 2023-04-25 | 15.40 | $15.16 | 272800 |
| 2023-04-24 | 15.46 | $15.34 | 119300 |
| 2023-04-21 | 15.46 | $15.38 | 394400 |
| 2023-04-20 | 15.46 | $15.35 | 396400 |
| 2023-04-19 | 15.46 | $15.34 | 151100 |
| 2023-04-18 | 15.46 | $15.36 | 236900 |
| 2023-04-17 | 15.45 | $15.30 | 145100 |
| 2023-04-14 | 15.45 | $15.31 | 119901 |
| 2023-04-13 | 15.45 | $15.32 | 203804 |
| 2023-04-12 | 15.44 | $15.35 | 327719 |
| 2023-04-11 | 15.42 | $15.30 | 168029 |
| 2023-04-10 | 15.40 | $15.30 | 255820 |
| 2023-04-06 | 15.37 | $15.38 | 300243 |
| 2023-04-05 | 15.31 | $15.29 | 586713 |
| 2023-04-04 | 15.25 | $15.33 | 244200 |
| 2023-04-03 | 15.17 | $15.32 | 253936 |
| 2023-03-31 | 15.08 | $15.61 | 2.3M |
| 2023-03-30 | 14.86 | $15.20 | 279000 |
| 2023-03-29 | 14.73 | $15.01 | 453435 |
| 2023-03-28 | 14.62 | $14.77 | 357300 |
| 2023-03-27 | 14.57 | $14.70 | 289117 |
| 2023-03-24 | 14.53 | $14.68 | 242125 |
| 2023-03-23 | 14.49 | $14.59 | 391800 |
| 2023-03-22 | 14.47 | $14.52 | 275812 |
| 2023-03-21 | 14.46 | $14.58 | 222200 |
| 2023-03-20 | 14.44 | $14.60 | 258600 |
| 2023-03-17 | 14.40 | $14.48 | 146200 |
| 2023-03-16 | 14.40 | $14.57 | 286500 |
| 2023-03-15 | 14.37 | $14.33 | 323900 |
| 2023-03-14 | 14.41 | $14.49 | 378400 |
| 2023-03-13 | 14.41 | $14.29 | 744402 |
| 2023-03-10 | 14.48 | $14.33 | 719341 |
| 2023-03-09 | 14.54 | $14.52 | 475100 |
| 2023-03-08 | 14.57 | $14.64 | 253200 |
| 2023-03-07 | 14.56 | $14.59 | 328300 |
| 2023-03-06 | 14.56 | $14.79 | 357800 |
| 2023-03-03 | 14.51 | $14.73 | 387310 |
| 2023-03-02 | 14.46 | $14.57 | 517014 |
| 2023-03-01 | 14.46 | $14.51 | 543331 |
| 2023-02-28 | 14.47 | $14.50 | 268800 |
| 2023-02-27 | 14.49 | $14.47 | 138200 |
| 2023-02-24 | 14.53 | $14.35 | 204332 |
| 2023-02-23 | 14.61 | $14.54 | 262715 |
| 2023-02-22 | 14.65 | $14.33 | 251124 |
| 2023-02-21 | 14.77 | $14.39 | 173300 |
| 2023-02-17 | 14.89 | $14.67 | 137900 |
| 2023-02-16 | 14.95 | $14.72 | 133518 |
| 2023-02-15 | 15.01 | $14.89 | 247000 |
| 2023-02-14 | 15.02 | $14.77 | 160600 |
| 2023-02-13 | 15.07 | $14.96 | 193042 |
| 2023-02-10 | 15.07 | $14.79 | 142900 |
| 2023-02-09 | 15.11 | $14.83 | 254700 |
| 2023-02-08 | 15.15 | $14.97 | 188824 |
| 2023-02-07 | 15.15 | $15.09 | 220300 |
| 2023-02-06 | 15.11 | $14.94 | 214431 |
| 2023-02-03 | 15.10 | $15.01 | 521800 |
| 2023-02-02 | 15.05 | $15.20 | 477200 |
| 2023-02-01 | 14.94 | $14.94 | 245216 |
| 2023-01-31 | 14.87 | $14.79 | 350103 |
| 2023-01-30 | 14.84 | $14.65 | 300546 |
| 2023-01-27 | 14.83 | $14.83 | 350703 |
| 2023-01-26 | 14.77 | $14.80 | 491000 |
| 2023-01-25 | 14.69 | $14.69 | 447609 |
| 2023-01-24 | 14.63 | $14.69 | 347500 |
| 2023-01-23 | 14.55 | $14.65 | 224300 |
| 2023-01-20 | 14.46 | $14.46 | 219618 |
| 2023-01-19 | 14.41 | $14.30 | 229506 |
| 2023-01-18 | 14.39 | $14.35 | 421900 |
| 2023-01-17 | 14.35 | $14.51 | 241802 |
| 2023-01-13 | 14.24 | $14.49 | 440900 |
| 2023-01-12 | 14.12 | $14.49 | 267846 |
| 2023-01-11 | 13.97 | $14.40 | 219027 |
| 2023-01-10 | 13.81 | $14.18 | 126906 |
| 2023-01-09 | 13.69 | $14.05 | 238038 |
| 2023-01-06 | 13.58 | $14.00 | 298429 |
| 2023-01-05 | 13.47 | $13.66 | 275000 |
| 2023-01-04 | 13.44 | $13.77 | 303348 |
| 2023-01-03 | 13.38 | $13.55 | 345618 |
| 2022-12-30 | 13.37 | $13.43 | 785000 |
| 2022-12-29 | 13.40 | $13.47 | 1.3M |
| 2022-12-28 | 13.43 | $13.34 | 1.1M |
| 2022-12-27 | 13.50 | $13.53 | 835300 |
| 2022-12-23 | 13.54 | $13.52 | 494638 |
| 2022-12-22 | 13.60 | $13.47 | 848120 |
| 2022-12-21 | 13.68 | $13.53 | 1.2M |
| 2022-12-20 | 13.76 | $13.42 | 990444 |
| 2022-12-19 | 13.90 | $13.52 | 598800 |
| 2022-12-16 | 14.04 | $13.68 | 574823 |
| 2022-12-15 | 14.15 | $13.87 | 375100 |
| 2022-12-14 | 14.23 | $14.26 | 464522 |
| 2022-12-13 | 14.21 | $14.23 | 735811 |
| 2022-12-12 | 14.18 | $14.16 | 421207 |
| 2022-12-09 | 14.17 | $14.00 | 417300 |
| 2022-12-08 | 14.21 | $14.05 | 652331 |
| 2022-12-07 | 14.23 | $14.00 | 517343 |
| 2022-12-06 | 14.28 | $13.89 | 490906 |
| 2022-12-05 | 14.37 | $14.16 | 651639 |
| 2022-12-02 | 14.38 | $14.30 | 578510 |
| 2022-12-01 | 14.36 | $14.40 | 546327 |
| 2022-11-30 | 14.29 | $14.34 | 885432 |
| 2022-11-29 | 14.22 | $14.05 | 467900 |
| 2022-11-28 | 14.23 | $14.04 | 761236 |
| 2022-11-25 | 14.23 | $14.18 | 252100 |
| 2022-11-23 | 14.19 | $14.11 | 485500 |
| 2022-11-22 | 14.16 | $14.09 | 518300 |
| 2022-11-21 | 14.13 | $13.93 | 591516 |
| 2022-11-18 | 14.13 | $14.13 | 482019 |
| 2022-11-17 | 14.06 | $14.06 | 456416 |
| 2022-11-16 | 14.00 | $14.01 | 549300 |
| 2022-11-15 | 13.94 | $14.07 | 672100 |
| 2022-11-14 | 13.85 | $13.92 | 465936 |
| 2022-11-11 | 13.78 | $14.08 | 515700 |
| 2022-11-10 | 13.63 | $13.91 | 559039 |
| 2022-11-09 | 13.51 | $13.33 | 413242 |
| 2022-11-08 | 13.55 | $13.61 | 359030 |
| 2022-11-07 | 13.50 | $13.49 | 471100 |
| 2022-11-04 | 13.48 | $13.34 | 257842 |
| 2022-11-03 | 13.50 | $13.13 | 657214 |
| 2022-11-02 | 13.60 | $13.35 | 407702 |
| 2022-11-01 | 13.64 | $13.60 | 440800 |
| 2022-10-31 | 13.61 | $13.66 | 531047 |
| 2022-10-28 | 13.55 | $13.75 | 344806 |
| 2022-10-27 | 13.45 | $13.47 | 558534 |
| 2022-10-26 | 13.41 | $13.51 | 425300 |
| 2022-10-25 | 13.36 | $13.62 | 333200 |
| 2022-10-24 | 13.25 | $13.53 | 289907 |
| 2022-10-21 | 13.16 | $13.38 | 422827 |
| 2022-10-20 | 13.09 | $13.18 | 459516 |
| 2022-10-19 | 13.07 | $13.24 | 298243 |
| 2022-10-18 | 13.03 | $13.38 | 311400 |
| 2022-10-17 | 12.94 | $13.18 | 596700 |
| 2022-10-14 | 12.90 | $12.94 | 410227 |
| 2022-10-13 | 12.93 | $13.14 | 818034 |
| 2022-10-12 | 12.91 | $13.04 | 388506 |
| 2022-10-11 | 12.92 | $13.20 | 1.1M |
| 2022-10-10 | 12.88 | $12.95 | 288800 |
| 2022-10-07 | 12.92 | $13.03 | 346100 |
| 2022-10-06 | 12.95 | $13.30 | 199500 |
| 2022-10-05 | 12.91 | $13.44 | 347138 |
| 2022-10-04 | 12.83 | $13.42 | 366800 |
| 2022-10-03 | 12.73 | $13.17 | 375706 |
| 2022-09-30 | 12.71 | $12.81 | 430400 |
| 2022-09-29 | 12.80 | $12.80 | 472136 |
| 2022-09-28 | 12.92 | $13.18 | 425600 |
| 2022-09-27 | 12.96 | $12.91 | 323116 |
| 2022-09-26 | 13.11 | $12.93 | 366907 |
| 2022-09-23 | 13.29 | $13.02 | 495800 |
| 2022-09-22 | 13.48 | $13.35 | 319429 |
| 2022-09-21 | 13.63 | $13.50 | 220952 |
| 2022-09-20 | 13.76 | $13.60 | 205800 |
| 2022-09-19 | 13.90 | $13.83 | 272220 |
| 2022-09-16 | 14.00 | $13.84 | 236728 |
| 2022-09-15 | 14.12 | $13.99 | 269300 |
| 2022-09-14 | 14.23 | $14.12 | 189439 |
| 2022-09-13 | 14.32 | $14.23 | 154343 |
| 2022-09-12 | 14.40 | $14.71 | 307813 |
| 2022-09-09 | 14.35 | $14.66 | 184400 |
| 2022-09-08 | 14.31 | $14.54 | 183428 |
| 2022-09-07 | 14.31 | $14.45 | 254146 |
| 2022-09-06 | 14.33 | $14.17 | 431430 |
| 2022-09-02 | 14.46 | $14.28 | 136920 |
| 2022-09-01 | 14.58 | $14.36 | 207000 |
| 2022-08-31 | 14.70 | $14.47 | 131427 |
| 2022-08-30 | 14.82 | $14.49 | 208145 |
| 2022-08-29 | 14.96 | $14.66 | 261300 |
| 2022-08-26 | 15.08 | $14.68 | 162147 |
| 2022-08-25 | 15.21 | $15.08 | 287015 |
| 2022-08-24 | 15.25 | $14.98 | 251400 |
| 2022-08-23 | 15.33 | $14.84 | 340800 |
| 2022-08-22 | 15.47 | $14.80 | 387600 |
| 2022-08-19 | 15.65 | $15.37 | 128800 |
| 2022-08-18 | 15.68 | $15.54 | 283938 |
| 2022-08-17 | 15.66 | $15.43 | 143612 |
| 2022-08-16 | 15.66 | $15.61 | 344649 |
| 2022-08-15 | 15.60 | $15.53 | 236033 |
| 2022-08-12 | 15.55 | $15.40 | 216800 |
| 2022-08-11 | 15.52 | $15.41 | 245721 |
| 2022-08-10 | 15.48 | $15.54 | 295405 |
| 2022-08-09 | 15.39 | $15.18 | 156539 |
| 2022-08-08 | 15.38 | $15.29 | 303612 |
| 2022-08-05 | 15.32 | $15.31 | 242303 |
| 2022-08-04 | 15.25 | $15.29 | 257326 |
| 2022-08-03 | 15.16 | $15.17 | 184811 |
| 2022-08-02 | 15.08 | $15.16 | 241625 |
| 2022-08-01 | 14.98 | $15.08 | 201700 |
| 2022-07-29 | 14.88 | $15.10 | 365400 |
| 2022-07-28 | 14.75 | $14.91 | 375900 |
| 2022-07-27 | 14.65 | $14.81 | 372138 |
| 2022-07-26 | 14.56 | $14.34 | 185800 |
| 2022-07-25 | 14.59 | $14.71 | 170046 |
| 2022-07-22 | 14.51 | $14.69 | 286108 |
| 2022-07-21 | 14.42 | $14.77 | 300000 |
| 2022-07-20 | 14.28 | $14.59 | 231800 |
| 2022-07-19 | 14.17 | $14.48 | 303216 |
| 2022-07-18 | 14.07 | $14.03 | 316638 |
| 2022-07-15 | 14.08 | $14.10 | 213000 |
| 2022-07-14 | 14.08 | $13.86 | 151328 |
| 2022-07-13 | 14.16 | $14.00 | 275630 |
| 2022-07-12 | 14.21 | $13.94 | 429500 |
| 2022-07-11 | 14.29 | $14.10 | 308806 |
| 2022-07-08 | 14.34 | $14.48 | 202826 |
| 2022-07-07 | 14.27 | $14.35 | 274900 |
| 2022-07-06 | 14.23 | $14.38 | 217111 |
| 2022-07-05 | 14.18 | $14.31 | 150831 |
| 2022-07-01 | 14.14 | $14.42 | 156634 |
| 2022-06-30 | 14.05 | $14.31 | 324600 |
| 2022-06-29 | 13.98 | $14.29 | 410400 |
| 2022-06-28 | 13.91 | $14.10 | 464218 |
| 2022-06-27 | 13.88 | $14.14 | 360900 |
| 2022-06-24 | 13.84 | $14.19 | 203333 |
| 2022-06-23 | 13.77 | $13.78 | 426000 |
| 2022-06-22 | 13.83 | $13.88 | 139000 |
| 2022-06-21 | 13.87 | $13.80 | 309400 |
| 2022-06-17 | 13.95 | $13.58 | 307722 |
| 2022-06-16 | 14.12 | $13.52 | 389500 |
| 2022-06-15 | 14.35 | $14.11 | 421600 |
| 2022-06-14 | 14.45 | $13.80 | 442809 |
| 2022-06-13 | 14.66 | $13.95 | 330100 |
| 2022-06-10 | 14.88 | $14.53 | 171600 |
| 2022-06-09 | 14.96 | $14.74 | 329945 |
| 2022-06-08 | 14.99 | $14.86 | 282200 |
| 2022-06-07 | 14.99 | $15.01 | 199326 |
| 2022-06-06 | 14.93 | $14.96 | 230707 |
| 2022-06-03 | 14.88 | $14.96 | 231200 |
| 2022-06-02 | 14.81 | $15.01 | 338500 |
| 2022-06-01 | 14.71 | $14.83 | 516400 |
| 2022-05-31 | 14.65 | $15.09 | 460700 |
| 2022-05-27 | 14.49 | $14.99 | 279419 |
| 2022-05-26 | 14.33 | $14.73 | 514200 |
| 2022-05-25 | 14.21 | $14.32 | 713424 |
| 2022-05-24 | 14.21 | $14.29 | 343809 |
| 2022-05-23 | 14.22 | $14.45 | 231300 |
| 2022-05-20 | 14.18 | $14.37 | 285723 |
| 2022-05-19 | 14.17 | $14.48 | 427047 |
| 2022-05-18 | 14.12 | $14.40 | 376410 |
| 2022-05-17 | 14.10 | $14.73 | 347637 |
| 2022-05-16 | 13.97 | $14.31 | 308415 |
| 2022-05-13 | 13.95 | $14.25 | 340826 |
| 2022-05-12 | 13.96 | $13.88 | 509816 |
| 2022-05-11 | 14.09 | $13.99 | 670035 |
| 2022-05-10 | 14.23 | $14.19 | 513200 |
| 2022-05-09 | 14.34 | $14.10 | 563020 |
| 2022-05-06 | 14.51 | $14.71 | 487500 |
| 2022-05-05 | 14.54 | $14.47 | 211739 |
| 2022-05-04 | 14.65 | $14.89 | 511011 |
| 2022-05-03 | 14.66 | $14.59 | 603535 |
| 2022-05-02 | 14.77 | $14.56 | 574800 |
| 2022-04-29 | 14.93 | $14.75 | 431500 |
| 2022-04-28 | 15.06 | $15.06 | 590341 |
| 2022-04-27 | 15.13 | $14.71 | 666100 |
| 2022-04-26 | 15.33 | $14.99 | 356200 |
| 2022-04-25 | 15.49 | $15.38 | 342900 |
| 2022-04-22 | 15.57 | $15.36 | 416534 |
| 2022-04-21 | 15.68 | $15.56 | 339500 |
| 2022-04-20 | 15.74 | $15.75 | 342500 |
| 2022-04-19 | 15.76 | $15.79 | 498800 |
| 2022-04-18 | 15.78 | $15.47 | 368307 |
| 2022-04-14 | 15.90 | $15.61 | 416800 |
| 2022-04-13 | 16.01 | $15.73 | 269427 |
| 2022-04-12 | 16.10 | $15.68 | 240900 |
| 2022-04-11 | 16.23 | $15.61 | 250542 |
| 2022-04-08 | 16.41 | $16.05 | 196900 |
| 2022-04-07 | 16.49 | $16.19 | 245720 |
| 2022-04-06 | 16.53 | $16.15 | 322600 |
| 2022-04-05 | 16.60 | $16.36 | 245904 |
| 2022-04-04 | 16.62 | $16.61 | 127031 |
| 2022-04-01 | 16.55 | $16.63 | 124000 |
| 2022-03-31 | 16.46 | $16.66 | 421521 |
| 2022-03-30 | 16.34 | $16.62 | 257100 |
| 2022-03-29 | 16.20 | $16.37 | 280408 |
| 2022-03-28 | 16.11 | $16.21 | 121200 |
| 2022-03-25 | 16.05 | $16.19 | 210440 |
| 2022-03-24 | 15.98 | $16.33 | 251625 |
| 2022-03-23 | 15.86 | $16.04 | 204941 |
| 2022-03-22 | 15.80 | $16.17 | 150413 |
| 2022-03-21 | 15.69 | $15.93 | 327218 |
| 2022-03-18 | 15.64 | $16.35 | 417700 |
| 2022-03-17 | 15.44 | $16.15 | 355000 |
| 2022-03-16 | 15.27 | $15.58 | 381602 |
| 2022-03-15 | 15.26 | $15.26 | 585126 |
| 2022-03-14 | 15.34 | $15.11 | 246000 |
| 2022-03-11 | 15.50 | $15.58 | 222821 |
| 2022-03-10 | 15.56 | $15.62 | 349838 |
| 2022-03-09 | 15.62 | $15.81 | 288000 |
| 2022-03-08 | 15.65 | $15.53 | 508643 |
| 2022-03-07 | 15.77 | $15.50 | 372400 |
| 2022-03-04 | 15.94 | $15.96 | 396330 |
| 2022-03-03 | 16.01 | $16.30 | 376603 |
| 2022-03-02 | 15.99 | $16.16 | 379000 |
| 2022-03-01 | 16.01 | $16.00 | 327827 |
| 2022-02-28 | 16.10 | $16.24 | 187615 |
| 2022-02-25 | 16.14 | $16.32 | 292943 |
| 2022-02-24 | 16.18 | $16.05 | 505216 |
| 2022-02-23 | 16.31 | $15.94 | 280728 |
| 2022-02-22 | 16.51 | $16.22 | 250238 |
| 2022-02-18 | 16.68 | $16.54 | 177119 |
| 2022-02-17 | 16.79 | $16.68 | 184400 |
| 2022-02-16 | 16.88 | $16.91 | 215902 |
| 2022-02-15 | 16.92 | $16.80 | 207304 |
| 2022-02-14 | 17.01 | $16.73 | 146000 |
| 2022-02-11 | 17.15 | $16.95 | 146135 |
| 2022-02-10 | 17.25 | $17.26 | 514549 |
| 2022-02-09 | 17.28 | $17.65 | 220006 |
| 2022-02-08 | 17.20 | $17.19 | 366736 |
| 2022-02-07 | 17.25 | $17.23 | 199500 |
| 2022-02-04 | 17.30 | $17.49 | 169921 |
| 2022-02-03 | 17.29 | $17.54 | 152300 |
| 2022-02-02 | 17.26 | $17.78 | 205000 |
| 2022-02-01 | 17.16 | $17.80 | 173147 |
| 2022-01-31 | 17.03 | $17.47 | 202400 |
| 2022-01-28 | 16.98 | $17.26 | 131618 |
| 2022-01-27 | 17.00 | $17.02 | 208300 |
| 2022-01-26 | 17.12 | $16.91 | 287400 |
| 2022-01-25 | 17.29 | $16.87 | 348901 |
| 2022-01-24 | 17.53 | $16.95 | 476144 |
| 2022-01-21 | 17.80 | $17.20 | 238406 |
| 2022-01-20 | 18.05 | $17.58 | 287744 |
| 2022-01-19 | 18.24 | $17.86 | 216800 |
| 2022-01-18 | 18.39 | $18.02 | 156300 |
| 2022-01-14 | 18.53 | $18.47 | 144842 |
| 2022-01-13 | 18.54 | $18.45 | 116849 |
| 2022-01-12 | 18.58 | $18.66 | 190900 |
| 2022-01-11 | 18.55 | $18.52 | 135200 |
| 2022-01-10 | 18.56 | $18.40 | 135100 |
| 2022-01-07 | 18.61 | $18.54 | 165943 |
| 2022-01-06 | 18.63 | $18.50 | 229200 |
| 2022-01-05 | 18.67 | $18.60 | 157418 |
| 2022-01-04 | 18.68 | $18.94 | 245700 |
| 2022-01-03 | 18.59 | $18.93 | 159100 |
| 2021-12-31 | 18.49 | $18.65 | 1.1M |
| 2021-12-30 | 18.45 | $18.63 | 1.1M |
| 2021-12-29 | 18.41 | $18.55 | 1.0M |
| 2021-12-28 | 18.40 | $18.52 | 920028 |
| 2021-12-27 | 18.39 | $18.64 | 1.1M |
| 2021-12-23 | 18.35 | $18.63 | 568300 |
| 2021-12-22 | 18.30 | $18.47 | 549209 |
| 2021-12-21 | 18.30 | $18.26 | 1.1M |
| 2021-12-20 | 18.37 | $18.14 | 492022 |
| 2021-12-17 | 18.50 | $18.43 | 464000 |
| 2021-12-16 | 18.57 | $18.41 | 821541 |
| 2021-12-15 | 18.66 | $18.65 | 542600 |
| 2021-12-14 | 18.70 | $18.52 | 399123 |
| 2021-12-13 | 18.79 | $18.75 | 276000 |
| 2021-12-10 | 18.84 | $19.10 | 252749 |
| 2021-12-09 | 18.79 | $19.35 | 385600 |
| 2021-12-08 | 18.65 | $19.21 | 360000 |
| 2021-12-07 | 18.53 | $18.76 | 336100 |
| 2021-12-06 | 18.53 | $18.50 | 451600 |
| 2021-12-03 | 18.62 | $18.50 | 202812 |
| 2021-12-02 | 18.73 | $18.67 | 450235 |
| 2021-12-01 | 18.82 | $18.66 | 326830 |
| 2021-11-30 | 18.94 | $18.63 | 301300 |
| 2021-11-29 | 19.10 | $18.91 | 288420 |
| 2021-11-26 | 19.20 | $19.12 | 74700 |
| 2021-11-24 | 19.27 | $19.08 | 184218 |
| 2021-11-23 | 19.37 | $19.30 | 166233 |
| 2021-11-22 | 19.42 | $19.40 | 206635 |
| 2021-11-19 | 19.45 | $19.48 | 76734 |
| 2021-11-18 | 19.47 | $19.52 | 157300 |
| 2021-11-17 | 19.49 | $19.55 | 187500 |
| 2021-11-16 | 19.49 | $19.58 | 151002 |
| 2021-11-15 | 19.49 | $19.49 | 105103 |
| 2021-11-12 | 19.53 | $19.56 | 99139 |
| 2021-11-11 | 19.55 | $19.55 | 72300 |
| 2021-11-10 | 19.58 | $19.69 | 112649 |
| 2021-11-09 | 19.57 | $19.58 | 60300 |
| 2021-11-08 | 19.60 | $19.68 | 70428 |
| 2021-11-05 | 19.61 | $19.50 | 133515 |
| 2021-11-04 | 19.68 | $19.54 | 91400 |
| 2021-11-03 | 19.75 | $19.64 | 164100 |
| 2021-11-02 | 19.81 | $19.59 | 180542 |
| 2021-11-01 | 19.90 | $19.64 | 126221 |
| 2021-10-29 | 20.00 | $20.01 | 179046 |
| 2021-10-28 | 20.00 | $20.00 | 1.6M |
| 2021-10-27 | 20.00 | $20.00 | 199230 |
| 2021-10-26 | 20.00 | $20.00 | 124144 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
45.59
2026-07-17
Close Price
$15.31
Vol: 572736
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
19.30
Average
49.20
Maximum
74.71
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 45.59 | $15.31 | 572736 |
| 2026-07-16 | 52.14 | $15.58 | 407520 |
| 2026-07-15 | 54.06 | $15.65 | 471300 |
| 2026-07-14 | 61.40 | $15.89 | 507171 |
| 2026-07-13 | 61.19 | $15.88 | 711931 |
| 2026-07-10 | 60.58 | $15.85 | 314144 |
| 2026-07-09 | 58.74 | $15.76 | 466000 |
| 2026-07-08 | 56.60 | $15.66 | 358600 |
| 2026-07-07 | 57.45 | $15.69 | 426839 |
| 2026-07-06 | 60.62 | $15.80 | 489326 |
| 2026-07-02 | 60.62 | $15.80 | 327400 |
| 2026-07-01 | 59.52 | $15.74 | 659401 |
| 2026-06-30 | 59.16 | $15.72 | 771349 |
| 2026-06-29 | 57.73 | $15.64 | 674200 |
| 2026-06-26 | 51.00 | $15.31 | 452856 |
| 2026-06-25 | 54.23 | $15.44 | 361624 |
| 2026-06-24 | 53.15 | $15.39 | 454922 |
| 2026-06-23 | 52.29 | $15.35 | 315900 |
| 2026-06-22 | 54.92 | $15.46 | 335221 |
| 2026-06-18 | 54.92 | $15.46 | 339107 |
| 2026-06-17 | 51.09 | $15.27 | 420700 |
| 2026-06-16 | 54.57 | $15.42 | 473936 |
| 2026-06-15 | 54.57 | $15.42 | 350247 |
| 2026-06-12 | 57.39 | $15.54 | 663700 |
| 2026-06-11 | 50.26 | $15.19 | 866739 |
| 2026-06-10 | 49.10 | $15.14 | 556200 |
| 2026-06-09 | 53.60 | $15.33 | 467100 |
| 2026-06-08 | 53.39 | $15.32 | 453600 |
| 2026-06-05 | 54.33 | $15.36 | 525122 |
| 2026-06-04 | 61.92 | $15.65 | 343733 |
| 2026-06-03 | 61.39 | $15.62 | 447337 |
| 2026-06-02 | 67.00 | $15.81 | 593842 |
| 2026-06-01 | 66.69 | $15.79 | 732577 |
| 2026-05-29 | 64.18 | $15.63 | 665484 |
| 2026-05-28 | 63.36 | $15.58 | 582504 |
| 2026-05-27 | 62.04 | $15.50 | 538148 |
| 2026-05-26 | 62.04 | $15.50 | 519045 |
| 2026-05-22 | 60.44 | $15.40 | 396195 |
| 2026-05-21 | 57.35 | $15.22 | 399856 |
| 2026-05-20 | 56.99 | $15.20 | 302802 |
| 2026-05-19 | 54.67 | $15.07 | 311411 |
| 2026-05-18 | 55.10 | $15.09 | 424322 |
| 2026-05-15 | 54.76 | $15.07 | 489900 |
| 2026-05-14 | 68.08 | $15.61 | 614047 |
| 2026-05-13 | 67.66 | $15.58 | 688841 |
| 2026-05-12 | 64.92 | $15.39 | 446543 |
| 2026-05-11 | 63.20 | $15.28 | 724340 |
| 2026-05-08 | 60.35 | $15.11 | 415582 |
| 2026-05-07 | 59.11 | $15.04 | 679086 |
| 2026-05-06 | 58.76 | $15.02 | 687500 |
| 2026-05-05 | 57.55 | $14.95 | 458797 |
| 2026-05-04 | 56.34 | $14.88 | 412445 |
| 2026-05-01 | 55.47 | $14.83 | 788400 |
| 2026-04-30 | 55.47 | $14.83 | 656900 |
| 2026-04-29 | 52.23 | $14.64 | 418642 |
| 2026-04-28 | 52.42 | $14.65 | 375951 |
| 2026-04-27 | 53.35 | $14.70 | 435260 |
| 2026-04-24 | 52.71 | $14.66 | 524520 |
| 2026-04-23 | 48.19 | $14.39 | 407680 |
| 2026-04-22 | 49.69 | $14.48 | 472600 |
| 2026-04-21 | 50.19 | $14.51 | 330055 |
| 2026-04-20 | 52.17 | $14.63 | 257700 |
| 2026-04-17 | 52.17 | $14.63 | 472940 |
| 2026-04-16 | 50.40 | $14.51 | 417338 |
| 2026-04-15 | 52.56 | $14.65 | 474232 |
| 2026-04-14 | 60.43 | $15.10 | 471138 |
| 2026-04-13 | 59.14 | $15.00 | 653209 |
| 2026-04-10 | 56.86 | $14.83 | 477658 |
| 2026-04-09 | 55.76 | $14.75 | 437419 |
| 2026-04-08 | 52.44 | $14.52 | 470188 |
| 2026-04-07 | 46.66 | $14.17 | 430600 |
| 2026-04-06 | 46.13 | $14.14 | 502441 |
| 2026-04-02 | 40.68 | $13.85 | 325294 |
| 2026-04-01 | 41.23 | $13.89 | 868504 |
| 2026-03-31 | 34.78 | $13.58 | 1.2M |
| 2026-03-30 | 30.08 | $13.38 | 500701 |
| 2026-03-27 | 30.29 | $13.40 | 708700 |
| 2026-03-26 | 33.11 | $13.66 | 557200 |
| 2026-03-25 | 36.59 | $13.94 | 435840 |
| 2026-03-24 | 28.99 | $13.64 | 511100 |
| 2026-03-23 | 27.05 | $13.57 | 710931 |
| 2026-03-20 | 23.65 | $13.45 | 871322 |
| 2026-03-19 | 27.39 | $13.82 | 694753 |
| 2026-03-18 | 29.94 | $14.03 | 357623 |
| 2026-03-17 | 31.11 | $14.12 | 296116 |
| 2026-03-16 | 26.86 | $13.98 | 452509 |
| 2026-03-13 | 24.32 | $13.90 | 903400 |
| 2026-03-12 | 32.85 | $14.53 | 568200 |
| 2026-03-11 | 34.88 | $14.64 | 457611 |
| 2026-03-10 | 34.53 | $14.63 | 495127 |
| 2026-03-09 | 32.46 | $14.57 | 659400 |
| 2026-03-06 | 32.79 | $14.59 | 525100 |
| 2026-03-05 | 35.52 | $14.75 | 783021 |
| 2026-03-04 | 36.78 | $14.82 | 881000 |
| 2026-03-03 | 39.46 | $14.96 | 1.1M |
| 2026-03-02 | 42.85 | $15.12 | 669792 |
| 2026-02-27 | 43.30 | $15.14 | 664771 |
| 2026-02-26 | 45.06 | $15.22 | 519073 |
| 2026-02-25 | 45.50 | $15.24 | 420746 |
| 2026-02-24 | 42.00 | $15.11 | 356812 |
| 2026-02-23 | 38.54 | $14.99 | 321600 |
| 2026-02-20 | 39.66 | $15.05 | 368905 |
| 2026-02-19 | 39.10 | $15.03 | 482300 |
| 2026-02-18 | 40.72 | $15.12 | 601602 |
| 2026-02-17 | 38.01 | $15.02 | 784100 |
| 2026-02-13 | 41.63 | $15.22 | 562507 |
| 2026-02-12 | 45.11 | $15.39 | 837400 |
| 2026-02-11 | 48.99 | $15.56 | 661400 |
| 2026-02-10 | 49.95 | $15.60 | 466300 |
| 2026-02-09 | 48.02 | $15.52 | 467912 |
| 2026-02-06 | 43.60 | $15.35 | 396344 |
| 2026-02-05 | 37.04 | $15.13 | 845119 |
| 2026-02-04 | 40.50 | $15.30 | 894087 |
| 2026-02-03 | 42.04 | $15.37 | 869126 |
| 2026-02-02 | 44.81 | $15.49 | 638485 |
| 2026-01-30 | 43.33 | $15.44 | 753468 |
| 2026-01-29 | 46.15 | $15.56 | 602436 |
| 2026-01-28 | 44.43 | $15.50 | 395589 |
| 2026-01-27 | 45.11 | $15.53 | 299800 |
| 2026-01-26 | 44.84 | $15.52 | 211535 |
| 2026-01-23 | 44.33 | $15.50 | 353015 |
| 2026-01-22 | 44.33 | $15.50 | 285921 |
| 2026-01-21 | 42.12 | $15.41 | 656200 |
| 2026-01-20 | 40.12 | $15.33 | 542079 |
| 2026-01-16 | 52.67 | $15.91 | 560609 |
| 2026-01-15 | 53.50 | $15.94 | 391191 |
| 2026-01-14 | 52.07 | $15.88 | 336643 |
| 2026-01-13 | 54.45 | $15.97 | 398272 |
| 2026-01-12 | 53.32 | $15.92 | 719132 |
| 2026-01-09 | 49.29 | $15.75 | 391200 |
| 2026-01-08 | 49.77 | $15.77 | 349870 |
| 2026-01-07 | 48.33 | $15.71 | 335674 |
| 2026-01-06 | 48.55 | $15.72 | 560949 |
| 2026-01-05 | 49.19 | $15.75 | 384388 |
| 2026-01-02 | 45.32 | $15.58 | 561263 |
| 2025-12-31 | 40.24 | $15.38 | 674842 |
| 2025-12-30 | 44.35 | $15.59 | 573326 |
| 2025-12-29 | 42.49 | $15.52 | 596909 |
| 2025-12-26 | 43.89 | $15.59 | 219021 |
| 2025-12-24 | 43.63 | $15.58 | 509133 |
| 2025-12-23 | 43.82 | $15.59 | 456141 |
| 2025-12-22 | 44.18 | $15.61 | 491900 |
| 2025-12-19 | 50.45 | $15.93 | 228172 |
| 2025-12-18 | 44.62 | $15.68 | 332319 |
| 2025-12-17 | 41.75 | $15.57 | 304144 |
| 2025-12-16 | 43.30 | $15.65 | 428628 |
| 2025-12-15 | 46.14 | $15.79 | 477089 |
| 2025-12-12 | 44.91 | $15.74 | 308800 |
| 2025-12-11 | 45.91 | $15.79 | 283012 |
| 2025-12-10 | 43.78 | $15.70 | 379747 |
| 2025-12-09 | 43.07 | $15.67 | 358200 |
| 2025-12-08 | 45.24 | $15.79 | 246737 |
| 2025-12-05 | 45.97 | $15.83 | 198449 |
| 2025-12-04 | 47.25 | $15.90 | 133731 |
| 2025-12-03 | 47.60 | $15.92 | 242200 |
| 2025-12-02 | 45.24 | $15.80 | 553263 |
| 2025-12-01 | 48.91 | $16.01 | 405205 |
| 2025-11-28 | 48.34 | $15.98 | 295433 |
| 2025-11-26 | 47.79 | $15.95 | 526000 |
| 2025-11-25 | 46.15 | $15.86 | 221117 |
| 2025-11-24 | 42.32 | $15.66 | 206000 |
| 2025-11-21 | 35.10 | $15.33 | 482984 |
| 2025-11-20 | 31.90 | $15.20 | 407500 |
| 2025-11-19 | 34.11 | $15.38 | 332118 |
| 2025-11-18 | 35.14 | $15.46 | 533100 |
| 2025-11-17 | 37.84 | $15.66 | 454602 |
| 2025-11-14 | 41.32 | $15.89 | 361293 |
| 2025-11-13 | 47.85 | $16.25 | 387415 |
| 2025-11-12 | 52.21 | $16.45 | 304549 |
| 2025-11-11 | 51.36 | $16.41 | 204378 |
| 2025-11-10 | 49.02 | $16.30 | 277906 |
| 2025-11-07 | 41.74 | $16.00 | 347000 |
| 2025-11-06 | 39.56 | $15.92 | 473400 |
| 2025-11-05 | 47.11 | $16.28 | 234140 |
| 2025-11-04 | 45.47 | $16.22 | 392681 |
| 2025-11-03 | 48.84 | $16.36 | 513300 |
| 2025-10-31 | 47.52 | $16.31 | 500525 |
| 2025-10-30 | 51.03 | $16.45 | 362000 |
| 2025-10-29 | 51.03 | $16.45 | 426349 |
| 2025-10-28 | 54.95 | $16.60 | 441948 |
| 2025-10-27 | 53.12 | $16.52 | 293100 |
| 2025-10-24 | 50.00 | $16.39 | 205700 |
| 2025-10-23 | 46.61 | $16.26 | 202142 |
| 2025-10-22 | 47.08 | $16.28 | 315900 |
| 2025-10-21 | 46.82 | $16.27 | 200643 |
| 2025-10-20 | 43.77 | $16.15 | 306951 |
| 2025-10-17 | 39.05 | $15.98 | 394300 |
| 2025-10-16 | 42.65 | $16.16 | 271559 |
| 2025-10-15 | 44.37 | $16.24 | 346052 |
| 2025-10-14 | 50.71 | $16.50 | 435589 |
| 2025-10-13 | 52.64 | $16.57 | 251900 |
| 2025-10-10 | 46.28 | $16.34 | 450700 |
| 2025-10-09 | 54.07 | $16.60 | 321482 |
| 2025-10-08 | 55.09 | $16.63 | 220474 |
| 2025-10-07 | 53.14 | $16.56 | 277803 |
| 2025-10-06 | 54.75 | $16.61 | 295005 |
| 2025-10-03 | 53.68 | $16.57 | 462600 |
| 2025-10-02 | 52.89 | $16.54 | 255200 |
| 2025-10-01 | 53.47 | $16.56 | 331612 |
| 2025-09-30 | 49.23 | $16.40 | 428029 |
| 2025-09-29 | 48.67 | $16.38 | 312526 |
| 2025-09-26 | 44.02 | $16.22 | 286951 |
| 2025-09-25 | 43.10 | $16.19 | 319919 |
| 2025-09-24 | 46.23 | $16.32 | 533933 |
| 2025-09-23 | 49.08 | $16.43 | 281883 |
| 2025-09-22 | 48.54 | $16.41 | 281205 |
| 2025-09-19 | 47.46 | $16.37 | 346200 |
| 2025-09-18 | 47.46 | $16.37 | 348500 |
| 2025-09-17 | 42.87 | $16.20 | 469400 |
| 2025-09-16 | 46.25 | $16.35 | 431508 |
| 2025-09-15 | 50.01 | $16.50 | 391848 |
| 2025-09-12 | 57.72 | $16.76 | 676342 |
| 2025-09-11 | 59.05 | $16.80 | 446840 |
| 2025-09-10 | 56.17 | $16.68 | 463505 |
| 2025-09-09 | 56.80 | $16.70 | 383959 |
| 2025-09-08 | 55.61 | $16.65 | 337585 |
| 2025-09-05 | 53.43 | $16.56 | 407800 |
| 2025-09-04 | 51.92 | $16.50 | 436926 |
| 2025-09-03 | 51.68 | $16.49 | 377601 |
| 2025-09-02 | 48.41 | $16.36 | 449100 |
| 2025-08-29 | 51.73 | $16.49 | 661834 |
| 2025-08-28 | 55.64 | $16.63 | 398714 |
| 2025-08-27 | 55.64 | $16.63 | 377708 |
| 2025-08-26 | 56.19 | $16.65 | 383500 |
| 2025-08-25 | 54.04 | $16.55 | 339800 |
| 2025-08-22 | 55.60 | $16.61 | 442400 |
| 2025-08-21 | 48.30 | $16.30 | 379544 |
| 2025-08-20 | 51.13 | $16.41 | 351676 |
| 2025-08-19 | 52.73 | $16.47 | 308122 |
| 2025-08-18 | 53.80 | $16.51 | 334230 |
| 2025-08-15 | 55.40 | $16.57 | 493134 |
| 2025-08-14 | 68.63 | $16.98 | 529825 |
| 2025-08-13 | 71.40 | $17.05 | 609625 |
| 2025-08-12 | 68.84 | $16.90 | 482900 |
| 2025-08-11 | 64.64 | $16.69 | 450044 |
| 2025-08-08 | 62.34 | $16.59 | 305054 |
| 2025-08-07 | 58.78 | $16.45 | 464216 |
| 2025-08-06 | 59.16 | $16.46 | 262609 |
| 2025-08-05 | 56.77 | $16.37 | 172805 |
| 2025-08-04 | 56.23 | $16.35 | 453500 |
| 2025-08-01 | 53.46 | $16.25 | 492344 |
| 2025-07-31 | 55.46 | $16.31 | 453670 |
| 2025-07-30 | 56.46 | $16.34 | 381500 |
| 2025-07-29 | 56.46 | $16.34 | 322700 |
| 2025-07-28 | 57.39 | $16.37 | 173007 |
| 2025-07-25 | 56.71 | $16.34 | 232700 |
| 2025-07-24 | 54.89 | $16.26 | 241100 |
| 2025-07-23 | 55.16 | $16.27 | 226718 |
| 2025-07-22 | 53.61 | $16.20 | 186068 |
| 2025-07-21 | 55.17 | $16.26 | 267830 |
| 2025-07-18 | 58.10 | $16.37 | 705800 |
| 2025-07-17 | 51.91 | $16.09 | 281500 |
| 2025-07-16 | 49.37 | $15.99 | 325700 |
| 2025-07-15 | 51.98 | $16.09 | 266200 |
| 2025-07-14 | 60.47 | $16.37 | 608504 |
| 2025-07-11 | 60.81 | $16.38 | 415440 |
| 2025-07-10 | 61.79 | $16.41 | 381558 |
| 2025-07-09 | 61.00 | $16.37 | 290411 |
| 2025-07-08 | 59.80 | $16.31 | 305300 |
| 2025-07-07 | 58.39 | $16.24 | 266000 |
| 2025-07-03 | 59.23 | $16.27 | 169900 |
| 2025-07-02 | 58.86 | $16.25 | 270200 |
| 2025-07-01 | 59.38 | $16.27 | 479049 |
| 2025-06-30 | 55.42 | $16.06 | 674900 |
| 2025-06-27 | 55.22 | $16.05 | 291100 |
| 2025-06-26 | 50.88 | $15.84 | 222358 |
| 2025-06-25 | 50.67 | $15.83 | 298400 |
| 2025-06-24 | 51.31 | $15.86 | 222620 |
| 2025-06-23 | 48.18 | $15.71 | 220400 |
| 2025-06-20 | 47.10 | $15.66 | 301100 |
| 2025-06-18 | 47.86 | $15.70 | 221126 |
| 2025-06-17 | 48.98 | $15.76 | 155518 |
| 2025-06-16 | 51.06 | $15.87 | 222743 |
| 2025-06-13 | 49.20 | $15.77 | 205349 |
| 2025-06-12 | 60.32 | $16.28 | 556334 |
| 2025-06-11 | 61.10 | $16.31 | 301093 |
| 2025-06-10 | 60.78 | $16.29 | 222700 |
| 2025-06-09 | 57.65 | $16.10 | 456717 |
| 2025-06-06 | 56.97 | $16.06 | 247922 |
| 2025-06-05 | 57.41 | $16.08 | 263627 |
| 2025-06-04 | 57.84 | $16.10 | 312915 |
| 2025-06-03 | 56.61 | $16.02 | 220191 |
| 2025-06-02 | 55.38 | $15.94 | 506405 |
| 2025-05-30 | 53.67 | $15.83 | 346800 |
| 2025-05-29 | 52.57 | $15.76 | 208226 |
| 2025-05-28 | 50.99 | $15.66 | 223708 |
| 2025-05-27 | 52.48 | $15.75 | 329140 |
| 2025-05-23 | 47.97 | $15.47 | 250938 |
| 2025-05-22 | 48.12 | $15.48 | 187226 |
| 2025-05-21 | 47.96 | $15.47 | 263400 |
| 2025-05-20 | 50.32 | $15.63 | 257000 |
| 2025-05-19 | 51.06 | $15.68 | 287957 |
| 2025-05-16 | 51.79 | $15.73 | 161818 |
| 2025-05-15 | 51.53 | $15.71 | 262500 |
| 2025-05-14 | 58.67 | $16.18 | 400800 |
| 2025-05-13 | 59.67 | $16.24 | 527520 |
| 2025-05-12 | 57.97 | $16.09 | 319108 |
| 2025-05-09 | 53.62 | $15.74 | 136100 |
| 2025-05-08 | 53.09 | $15.70 | 155837 |
| 2025-05-07 | 50.70 | $15.52 | 265208 |
| 2025-05-06 | 52.39 | $15.64 | 150500 |
| 2025-05-05 | 53.67 | $15.73 | 149300 |
| 2025-05-02 | 53.94 | $15.75 | 195500 |
| 2025-05-01 | 52.66 | $15.64 | 323606 |
| 2025-04-30 | 49.25 | $15.36 | 341923 |
| 2025-04-29 | 47.59 | $15.23 | 226036 |
| 2025-04-28 | 46.95 | $15.18 | 217000 |
| 2025-04-25 | 45.31 | $15.05 | 174900 |
| 2025-04-24 | 44.18 | $14.96 | 217572 |
| 2025-04-23 | 41.08 | $14.72 | 170595 |
| 2025-04-22 | 38.79 | $14.55 | 186734 |
| 2025-04-21 | 35.29 | $14.30 | 180217 |
| 2025-04-17 | 37.06 | $14.52 | 146012 |
| 2025-04-16 | 37.47 | $14.57 | 315000 |
| 2025-04-15 | 39.53 | $14.82 | 179685 |
| 2025-04-14 | 42.85 | $15.19 | 270116 |
| 2025-04-11 | 40.67 | $15.02 | 191134 |
| 2025-04-10 | 37.91 | $14.81 | 400710 |
| 2025-04-09 | 40.02 | $15.06 | 360837 |
| 2025-04-08 | 26.09 | $14.17 | 624019 |
| 2025-04-07 | 21.00 | $13.91 | 827419 |
| 2025-04-04 | 25.18 | $14.57 | 570400 |
| 2025-04-03 | 33.68 | $15.45 | 557638 |
| 2025-04-02 | 41.55 | $15.97 | 163900 |
| 2025-04-01 | 40.79 | $15.94 | 540200 |
| 2025-03-31 | 36.35 | $15.77 | 601623 |
| 2025-03-28 | 38.62 | $15.91 | 348898 |
| 2025-03-27 | 41.24 | $16.06 | 241630 |
| 2025-03-26 | 42.52 | $16.13 | 173717 |
| 2025-03-25 | 44.19 | $16.22 | 325022 |
| 2025-03-24 | 46.71 | $16.35 | 351023 |
| 2025-03-21 | 43.90 | $16.23 | 369200 |
| 2025-03-20 | 43.67 | $16.22 | 430714 |
| 2025-03-19 | 43.84 | $16.23 | 400441 |
| 2025-03-18 | 40.45 | $16.08 | 336503 |
| 2025-03-17 | 41.73 | $16.16 | 464800 |
| 2025-03-14 | 38.01 | $16.00 | 717423 |
| 2025-03-13 | 43.44 | $16.33 | 359920 |
| 2025-03-12 | 45.50 | $16.44 | 508315 |
| 2025-03-11 | 39.84 | $16.21 | 462600 |
| 2025-03-10 | 39.58 | $16.20 | 563509 |
| 2025-03-07 | 45.98 | $16.54 | 331643 |
| 2025-03-06 | 45.24 | $16.51 | 597768 |
| 2025-03-05 | 50.28 | $16.74 | 388059 |
| 2025-03-04 | 45.24 | $16.54 | 348800 |
| 2025-03-03 | 47.53 | $16.64 | 387537 |
| 2025-02-28 | 47.53 | $16.64 | 497501 |
| 2025-02-27 | 41.67 | $16.42 | 445547 |
| 2025-02-26 | 44.00 | $16.53 | 290601 |
| 2025-02-25 | 40.86 | $16.42 | 432401 |
| 2025-02-24 | 42.73 | $16.51 | 271900 |
| 2025-02-21 | 43.56 | $16.55 | 260254 |
| 2025-02-20 | 48.55 | $16.77 | 332800 |
| 2025-02-19 | 49.03 | $16.79 | 301927 |
| 2025-02-18 | 48.54 | $16.77 | 229716 |
| 2025-02-14 | 48.54 | $16.77 | 324049 |
| 2025-02-13 | 57.77 | $17.14 | 390112 |
| 2025-02-12 | 54.19 | $16.98 | 247800 |
| 2025-02-11 | 53.25 | $16.94 | 238900 |
| 2025-02-10 | 52.79 | $16.92 | 226400 |
| 2025-02-07 | 49.98 | $16.80 | 277523 |
| 2025-02-06 | 51.44 | $16.86 | 264106 |
| 2025-02-05 | 50.53 | $16.82 | 356993 |
| 2025-02-04 | 45.69 | $16.62 | 303500 |
| 2025-02-03 | 46.33 | $16.65 | 362441 |
| 2025-01-31 | 45.60 | $16.62 | 396800 |
| 2025-01-30 | 46.00 | $16.64 | 323747 |
| 2025-01-29 | 43.43 | $16.53 | 206500 |
| 2025-01-28 | 44.34 | $16.58 | 267849 |
| 2025-01-27 | 39.78 | $16.39 | 360482 |
| 2025-01-24 | 45.14 | $16.68 | 287700 |
| 2025-01-23 | 47.67 | $16.80 | 173742 |
| 2025-01-22 | 47.67 | $16.80 | 359400 |
| 2025-01-21 | 44.89 | $16.68 | 471915 |
| 2025-01-17 | 44.42 | $16.66 | 238929 |
| 2025-01-16 | 43.51 | $16.62 | 312200 |
| 2025-01-15 | 42.61 | $16.58 | 285700 |
| 2025-01-14 | 43.93 | $16.66 | 452749 |
| 2025-01-13 | 44.26 | $16.68 | 431900 |
| 2025-01-10 | 39.80 | $16.47 | 377500 |
| 2025-01-08 | 41.45 | $16.58 | 280700 |
| 2025-01-07 | 39.95 | $16.51 | 282515 |
| 2025-01-06 | 43.76 | $16.76 | 285826 |
| 2025-01-03 | 41.20 | $16.64 | 217350 |
| 2025-01-02 | 35.64 | $16.40 | 434758 |
| 2024-12-31 | 35.64 | $16.40 | 480500 |
| 2024-12-30 | 37.65 | $16.55 | 310631 |
| 2024-12-27 | 42.34 | $16.86 | 304000 |
| 2024-12-26 | 44.55 | $16.99 | 174800 |
| 2024-12-24 | 45.42 | $17.04 | 330500 |
| 2024-12-23 | 41.98 | $16.88 | 340900 |
| 2024-12-20 | 39.02 | $16.75 | 346900 |
| 2024-12-19 | 36.42 | $16.64 | 321374 |
| 2024-12-18 | 39.48 | $16.85 | 315800 |
| 2024-12-17 | 43.81 | $17.11 | 225315 |
| 2024-12-16 | 47.22 | $17.29 | 252100 |
| 2024-12-13 | 53.35 | $17.57 | 342005 |
| 2024-12-12 | 52.30 | $17.52 | 219838 |
| 2024-12-11 | 56.14 | $17.68 | 272600 |
| 2024-12-10 | 52.40 | $17.50 | 365100 |
| 2024-12-09 | 53.61 | $17.55 | 192944 |
| 2024-12-06 | 51.92 | $17.47 | 154796 |
| 2024-12-05 | 51.30 | $17.44 | 171514 |
| 2024-12-04 | 53.28 | $17.53 | 190900 |
| 2024-12-03 | 51.91 | $17.46 | 321335 |
| 2024-12-02 | 54.75 | $17.59 | 392900 |
| 2024-11-29 | 52.27 | $17.46 | 238600 |
| 2024-11-27 | 50.06 | $17.35 | 187126 |
| 2024-11-26 | 47.77 | $17.24 | 215900 |
| 2024-11-25 | 47.96 | $17.25 | 195800 |
| 2024-11-22 | 43.93 | $17.06 | 194622 |
| 2024-11-21 | 43.27 | $17.03 | 267423 |
| 2024-11-20 | 43.43 | $17.04 | 138135 |
| 2024-11-19 | 44.54 | $17.11 | 341448 |
| 2024-11-18 | 43.76 | $17.07 | 165502 |
| 2024-11-15 | 44.65 | $17.13 | 254200 |
| 2024-11-14 | 54.72 | $17.70 | 339258 |
| 2024-11-13 | 54.20 | $17.67 | 218534 |
| 2024-11-12 | 52.49 | $17.57 | 264631 |
| 2024-11-11 | 56.94 | $17.79 | 266637 |
| 2024-11-08 | 55.30 | $17.69 | 204700 |
| 2024-11-07 | 52.92 | $17.55 | 152500 |
| 2024-11-06 | 49.25 | $17.35 | 288933 |
| 2024-11-05 | 43.37 | $17.07 | 251222 |
| 2024-11-04 | 40.57 | $16.95 | 288607 |
| 2024-11-01 | 45.17 | $17.21 | 384011 |
| 2024-10-31 | 44.01 | $17.16 | 333300 |
| 2024-10-30 | 47.44 | $17.34 | 216309 |
| 2024-10-29 | 44.23 | $17.20 | 275344 |
| 2024-10-28 | 42.80 | $17.14 | 263123 |
| 2024-10-25 | 42.80 | $17.14 | 174235 |
| 2024-10-24 | 44.69 | $17.25 | 82469 |
| 2024-10-23 | 44.05 | $17.22 | 188811 |
| 2024-10-22 | 46.08 | $17.34 | 164049 |
| 2024-10-21 | 43.18 | $17.20 | 187307 |
| 2024-10-18 | 45.68 | $17.35 | 226932 |
| 2024-10-17 | 47.41 | $17.45 | 132039 |
| 2024-10-16 | 49.00 | $17.54 | 284511 |
| 2024-10-15 | 46.34 | $17.40 | 308700 |
| 2024-10-14 | 60.75 | $18.07 | 326900 |
| 2024-10-11 | 58.94 | $17.97 | 281472 |
| 2024-10-10 | 57.25 | $17.88 | 152600 |
| 2024-10-09 | 59.04 | $17.95 | 200000 |
| 2024-10-08 | 57.60 | $17.87 | 235232 |
| 2024-10-07 | 55.95 | $17.78 | 331041 |
| 2024-10-04 | 58.10 | $17.87 | 141800 |
| 2024-10-03 | 57.05 | $17.81 | 213529 |
| 2024-10-02 | 59.16 | $17.90 | 165340 |
| 2024-10-01 | 58.84 | $17.88 | 344126 |
| 2024-09-30 | 56.57 | $17.74 | 370812 |
| 2024-09-27 | 54.17 | $17.60 | 167800 |
| 2024-09-26 | 50.45 | $17.40 | 252700 |
| 2024-09-25 | 49.28 | $17.34 | 241624 |
| 2024-09-24 | 53.27 | $17.54 | 149346 |
| 2024-09-23 | 52.17 | $17.48 | 142220 |
| 2024-09-20 | 50.12 | $17.37 | 227959 |
| 2024-09-19 | 52.05 | $17.47 | 222700 |
| 2024-09-18 | 52.05 | $17.47 | 159300 |
| 2024-09-17 | 51.02 | $17.41 | 170319 |
| 2024-09-16 | 53.74 | $17.56 | 217900 |
| 2024-09-13 | 58.69 | $17.81 | 334200 |
| 2024-09-12 | 55.07 | $17.58 | 168306 |
| 2024-09-11 | 53.74 | $17.50 | 387747 |
| 2024-09-10 | 51.15 | $17.35 | 201100 |
| 2024-09-09 | 49.16 | $17.24 | 269043 |
| 2024-09-06 | 46.34 | $17.09 | 351310 |
| 2024-09-05 | 50.80 | $17.34 | 149300 |
| 2024-09-04 | 50.99 | $17.35 | 307000 |
| 2024-09-03 | 52.27 | $17.42 | 302646 |
| 2024-08-30 | 53.73 | $17.50 | 321900 |
| 2024-08-29 | 51.98 | $17.39 | 232000 |
| 2024-08-28 | 51.34 | $17.35 | 222624 |
| 2024-08-27 | 55.92 | $17.61 | 152200 |
| 2024-08-26 | 61.11 | $17.87 | 185107 |
| 2024-08-23 | 61.74 | $17.90 | 253803 |
| 2024-08-22 | 56.66 | $17.54 | 127803 |
| 2024-08-21 | 52.51 | $17.29 | 154442 |
| 2024-08-20 | 52.16 | $17.27 | 165021 |
| 2024-08-19 | 48.19 | $17.05 | 126700 |
| 2024-08-16 | 44.40 | $16.86 | 201649 |
| 2024-08-15 | 46.80 | $17.00 | 183200 |
| 2024-08-14 | 45.81 | $16.95 | 695500 |
| 2024-08-13 | 45.23 | $16.92 | 313808 |
| 2024-08-12 | 44.66 | $16.89 | 280936 |
| 2024-08-09 | 40.80 | $16.69 | 381921 |
| 2024-08-08 | 41.07 | $16.71 | 240523 |
| 2024-08-07 | 36.21 | $16.47 | 400600 |
| 2024-08-06 | 37.31 | $16.56 | 169245 |
| 2024-08-05 | 32.80 | $16.35 | 812938 |
| 2024-08-02 | 42.83 | $17.07 | 243500 |
| 2024-08-01 | 46.38 | $17.26 | 543901 |
| 2024-07-31 | 50.35 | $17.45 | 330000 |
| 2024-07-30 | 45.70 | $17.25 | 150104 |
| 2024-07-29 | 42.38 | $17.12 | 143603 |
| 2024-07-26 | 41.59 | $17.09 | 170447 |
| 2024-07-25 | 38.40 | $16.97 | 311200 |
| 2024-07-24 | 41.45 | $17.14 | 322600 |
| 2024-07-23 | 48.30 | $17.46 | 230900 |
| 2024-07-22 | 51.05 | $17.57 | 224100 |
| 2024-07-19 | 49.56 | $17.51 | 1.3M |
| 2024-07-18 | 48.82 | $17.48 | 391916 |
| 2024-07-17 | 56.13 | $17.76 | 473800 |
| 2024-07-16 | 55.22 | $17.72 | 366803 |
| 2024-07-15 | 63.32 | $17.98 | 483600 |
| 2024-07-12 | 62.52 | $17.94 | 198436 |
| 2024-07-11 | 63.85 | $17.98 | 328400 |
| 2024-07-10 | 64.50 | $18.00 | 334500 |
| 2024-07-09 | 59.83 | $17.76 | 283900 |
| 2024-07-08 | 62.77 | $17.85 | 218100 |
| 2024-07-05 | 62.38 | $17.83 | 236908 |
| 2024-07-03 | 59.99 | $17.71 | 136700 |
| 2024-07-02 | 56.95 | $17.57 | 155800 |
| 2024-07-01 | 60.37 | $17.68 | 325315 |
| 2024-06-28 | 57.26 | $17.54 | 399124 |
| 2024-06-27 | 57.04 | $17.53 | 228712 |
| 2024-06-26 | 54.98 | $17.44 | 329500 |
| 2024-06-25 | 49.91 | $17.24 | 136400 |
| 2024-06-24 | 50.18 | $17.25 | 154200 |
| 2024-06-21 | 49.67 | $17.23 | 300300 |
| 2024-06-20 | 49.67 | $17.23 | 219938 |
| 2024-06-18 | 54.21 | $17.41 | 197000 |
| 2024-06-17 | 53.31 | $17.37 | 353225 |
| 2024-06-14 | 53.56 | $17.38 | 321500 |
| 2024-06-13 | 63.13 | $17.72 | 309400 |
| 2024-06-12 | 60.36 | $17.58 | 280332 |
| 2024-06-11 | 60.67 | $17.59 | 157820 |
| 2024-06-10 | 60.28 | $17.57 | 224300 |
| 2024-06-07 | 61.72 | $17.62 | 133300 |
| 2024-06-06 | 61.55 | $17.61 | 282812 |
| 2024-06-05 | 63.48 | $17.68 | 483200 |
| 2024-06-04 | 63.48 | $17.68 | 191623 |
| 2024-06-03 | 64.78 | $17.73 | 305936 |
| 2024-05-31 | 64.22 | $17.69 | 351300 |
| 2024-05-30 | 62.22 | $17.55 | 386200 |
| 2024-05-29 | 63.43 | $17.60 | 436315 |
| 2024-05-28 | 69.83 | $17.85 | 601047 |
| 2024-05-24 | 69.24 | $17.80 | 597700 |
| 2024-05-23 | 66.09 | $17.55 | 663125 |
| 2024-05-22 | 62.43 | $17.30 | 422526 |
| 2024-05-21 | 61.16 | $17.22 | 327739 |
| 2024-05-20 | 62.16 | $17.26 | 460600 |
| 2024-05-17 | 52.58 | $16.74 | 139300 |
| 2024-05-16 | 52.82 | $16.75 | 156541 |
| 2024-05-15 | 53.53 | $16.78 | 165100 |
| 2024-05-14 | 50.82 | $16.65 | 236300 |
| 2024-05-13 | 53.32 | $16.76 | 93400 |
| 2024-05-10 | 56.45 | $16.89 | 153200 |
| 2024-05-09 | 55.69 | $16.85 | 154300 |
| 2024-05-08 | 53.78 | $16.75 | 136121 |
| 2024-05-07 | 54.90 | $16.80 | 132812 |
| 2024-05-06 | 54.90 | $16.80 | 176800 |
| 2024-05-03 | 52.19 | $16.65 | 164005 |
| 2024-05-02 | 47.16 | $16.40 | 95520 |
| 2024-05-01 | 45.18 | $16.31 | 231331 |
| 2024-04-30 | 40.24 | $16.10 | 170000 |
| 2024-04-29 | 43.62 | $16.29 | 121820 |
| 2024-04-26 | 41.14 | $16.19 | 162000 |
| 2024-04-25 | 37.22 | $16.04 | 168332 |
| 2024-04-24 | 40.84 | $16.25 | 126000 |
| 2024-04-23 | 40.58 | $16.24 | 167400 |
| 2024-04-22 | 36.86 | $16.10 | 267600 |
| 2024-04-19 | 35.49 | $16.05 | 150200 |
| 2024-04-18 | 37.50 | $16.18 | 144800 |
| 2024-04-17 | 37.50 | $16.18 | 110027 |
| 2024-04-16 | 37.80 | $16.20 | 192246 |
| 2024-04-15 | 38.67 | $16.26 | 130712 |
| 2024-04-12 | 41.40 | $16.44 | 189707 |
| 2024-04-11 | 48.42 | $16.83 | 217142 |
| 2024-04-10 | 45.25 | $16.69 | 225322 |
| 2024-04-09 | 50.51 | $16.94 | 187810 |
| 2024-04-08 | 52.36 | $17.02 | 131300 |
| 2024-04-05 | 50.19 | $16.92 | 141341 |
| 2024-04-04 | 48.18 | $16.83 | 308300 |
| 2024-04-03 | 52.19 | $17.01 | 195100 |
| 2024-04-02 | 54.09 | $17.09 | 168805 |
| 2024-04-01 | 61.85 | $17.38 | 298202 |
| 2024-03-28 | 61.49 | $17.36 | 543048 |
| 2024-03-27 | 60.41 | $17.30 | 276945 |
| 2024-03-26 | 57.01 | $17.12 | 233300 |
| 2024-03-25 | 57.01 | $17.12 | 179500 |
| 2024-03-22 | 55.27 | $17.03 | 156500 |
| 2024-03-21 | 55.08 | $17.02 | 247500 |
| 2024-03-20 | 52.37 | $16.88 | 335527 |
| 2024-03-19 | 49.25 | $16.73 | 232900 |
| 2024-03-18 | 47.96 | $16.67 | 205400 |
| 2024-03-15 | 44.84 | $16.53 | 215100 |
| 2024-03-14 | 47.75 | $16.68 | 166333 |
| 2024-03-13 | 57.16 | $17.08 | 130300 |
| 2024-03-12 | 58.25 | $17.12 | 137300 |
| 2024-03-11 | 56.88 | $17.05 | 194400 |
| 2024-03-08 | 57.39 | $17.07 | 184617 |
| 2024-03-07 | 58.39 | $17.11 | 205812 |
| 2024-03-06 | 55.65 | $16.96 | 359432 |
| 2024-03-05 | 52.05 | $16.78 | 585209 |
| 2024-03-04 | 64.14 | $17.22 | 146047 |
| 2024-03-01 | 66.13 | $17.28 | 308200 |
| 2024-02-29 | 63.24 | $17.12 | 177824 |
| 2024-02-28 | 61.89 | $17.05 | 198525 |
| 2024-02-27 | 64.80 | $17.14 | 484446 |
| 2024-02-26 | 62.77 | $17.03 | 411631 |
| 2024-02-23 | 62.58 | $17.02 | 172135 |
| 2024-02-22 | 61.85 | $16.98 | 162100 |
| 2024-02-21 | 56.89 | $16.73 | 159400 |
| 2024-02-20 | 55.34 | $16.66 | 239400 |
| 2024-02-16 | 56.16 | $16.69 | 135401 |
| 2024-02-15 | 56.96 | $16.72 | 207457 |
| 2024-02-14 | 53.60 | $16.56 | 214000 |
| 2024-02-13 | 56.48 | $16.67 | 495800 |
| 2024-02-12 | 68.95 | $17.06 | 303462 |
| 2024-02-09 | 67.37 | $16.97 | 210900 |
| 2024-02-08 | 65.52 | $16.87 | 275722 |
| 2024-02-07 | 63.76 | $16.78 | 248010 |
| 2024-02-06 | 61.48 | $16.67 | 224400 |
| 2024-02-05 | 59.96 | $16.60 | 346700 |
| 2024-02-02 | 58.86 | $16.55 | 200000 |
| 2024-02-01 | 57.98 | $16.51 | 370200 |
| 2024-01-31 | 55.49 | $16.40 | 404730 |
| 2024-01-30 | 64.00 | $16.66 | 215000 |
| 2024-01-29 | 70.30 | $16.82 | 322900 |
| 2024-01-26 | 68.26 | $16.71 | 379800 |
| 2024-01-25 | 66.47 | $16.62 | 363100 |
| 2024-01-24 | 65.86 | $16.59 | 301656 |
| 2024-01-23 | 62.86 | $16.45 | 216200 |
| 2024-01-22 | 61.24 | $16.38 | 171031 |
| 2024-01-19 | 59.32 | $16.30 | 206211 |
| 2024-01-18 | 56.50 | $16.19 | 357500 |
| 2024-01-17 | 56.50 | $16.19 | 371700 |
| 2024-01-16 | 57.82 | $16.23 | 362200 |
| 2024-01-12 | 59.12 | $16.27 | 204818 |
| 2024-01-11 | 58.45 | $16.24 | 267022 |
| 2024-01-10 | 66.76 | $16.48 | 265249 |
| 2024-01-09 | 64.57 | $16.37 | 296400 |
| 2024-01-08 | 66.85 | $16.43 | 235100 |
| 2024-01-05 | 62.43 | $16.22 | 231300 |
| 2024-01-04 | 61.50 | $16.18 | 146515 |
| 2024-01-03 | 59.10 | $16.08 | 296533 |
| 2024-01-02 | 60.54 | $16.12 | 313600 |
| 2023-12-29 | 60.89 | $16.13 | 557800 |
| 2023-12-28 | 69.72 | $16.36 | 702513 |
| 2023-12-27 | 72.32 | $16.42 | 578212 |
| 2023-12-26 | 72.32 | $16.42 | 492546 |
| 2023-12-22 | 70.85 | $16.33 | 233827 |
| 2023-12-21 | 69.30 | $16.24 | 400431 |
| 2023-12-20 | 65.85 | $16.06 | 439940 |
| 2023-12-19 | 74.71 | $16.26 | 862215 |
| 2023-12-18 | 73.35 | $16.18 | 331407 |
| 2023-12-15 | 71.13 | $16.06 | 298323 |
| 2023-12-14 | 70.94 | $16.05 | 415200 |
| 2023-12-13 | 74.21 | $16.12 | 696033 |
| 2023-12-12 | 71.73 | $15.98 | 307500 |
| 2023-12-11 | 71.17 | $15.95 | 395504 |
| 2023-12-08 | 70.42 | $15.91 | 331815 |
| 2023-12-07 | 70.42 | $15.91 | 392900 |
| 2023-12-06 | 67.78 | $15.77 | 391600 |
| 2023-12-05 | 67.58 | $15.76 | 573601 |
| 2023-12-04 | 67.98 | $15.77 | 354626 |
| 2023-12-01 | 69.51 | $15.81 | 359359 |
| 2023-11-30 | 65.85 | $15.61 | 460200 |
| 2023-11-29 | 65.85 | $15.61 | 408948 |
| 2023-11-28 | 64.50 | $15.54 | 272548 |
| 2023-11-27 | 63.32 | $15.48 | 600621 |
| 2023-11-24 | 62.73 | $15.45 | 49603 |
| 2023-11-22 | 62.15 | $15.42 | 258700 |
| 2023-11-21 | 62.77 | $15.44 | 310729 |
| 2023-11-20 | 66.19 | $15.55 | 511300 |
| 2023-11-17 | 63.25 | $15.38 | 281529 |
| 2023-11-16 | 62.52 | $15.34 | 258500 |
| 2023-11-15 | 62.81 | $15.35 | 356300 |
| 2023-11-14 | 62.13 | $15.31 | 390421 |
| 2023-11-13 | 59.30 | $15.15 | 479520 |
| 2023-11-10 | 58.56 | $15.11 | 211905 |
| 2023-11-09 | 54.02 | $14.88 | 323100 |
| 2023-11-08 | 56.31 | $14.97 | 449739 |
| 2023-11-07 | 54.26 | $14.87 | 227100 |
| 2023-11-06 | 54.26 | $14.87 | 196216 |
| 2023-11-03 | 54.96 | $14.90 | 353100 |
| 2023-11-02 | 50.74 | $14.69 | 357400 |
| 2023-11-01 | 46.67 | $14.51 | 461000 |
| 2023-10-31 | 41.29 | $14.30 | 488402 |
| 2023-10-30 | 38.78 | $14.21 | 309326 |
| 2023-10-27 | 33.69 | $14.04 | 207049 |
| 2023-10-26 | 34.99 | $14.12 | 300204 |
| 2023-10-25 | 35.64 | $14.16 | 226900 |
| 2023-10-24 | 40.29 | $14.42 | 281012 |
| 2023-10-23 | 36.02 | $14.28 | 350011 |
| 2023-10-20 | 36.20 | $14.29 | 135349 |
| 2023-10-19 | 37.41 | $14.36 | 401600 |
| 2023-10-18 | 38.64 | $14.43 | 344527 |
| 2023-10-17 | 41.21 | $14.57 | 488800 |
| 2023-10-16 | 46.71 | $14.83 | 598800 |
| 2023-10-13 | 40.96 | $14.63 | 181000 |
| 2023-10-12 | 45.12 | $14.81 | 348600 |
| 2023-10-11 | 47.41 | $14.90 | 241557 |
| 2023-10-10 | 44.74 | $14.81 | 308600 |
| 2023-10-09 | 44.98 | $14.82 | 153800 |
| 2023-10-06 | 42.34 | $14.73 | 313644 |
| 2023-10-05 | 35.45 | $14.52 | 264519 |
| 2023-10-04 | 36.84 | $14.59 | 328122 |
| 2023-10-03 | 31.35 | $14.44 | 209600 |
| 2023-10-02 | 37.56 | $14.74 | 311000 |
| 2023-09-29 | 38.77 | $14.79 | 503600 |
| 2023-09-28 | 37.62 | $14.76 | 481116 |
| 2023-09-27 | 30.14 | $14.58 | 678728 |
| 2023-09-26 | 29.24 | $14.56 | 219700 |
| 2023-09-25 | 32.62 | $14.73 | 284532 |
| 2023-09-22 | 33.48 | $14.77 | 403200 |
| 2023-09-21 | 30.42 | $14.70 | 331920 |
| 2023-09-20 | 38.33 | $15.03 | 179200 |
| 2023-09-19 | 38.62 | $15.04 | 245124 |
| 2023-09-18 | 37.27 | $15.01 | 149900 |
| 2023-09-15 | 37.80 | $15.03 | 190218 |
| 2023-09-14 | 38.31 | $15.05 | 249401 |
| 2023-09-13 | 40.40 | $15.13 | 231500 |
| 2023-09-12 | 43.19 | $15.23 | 202628 |
| 2023-09-11 | 45.59 | $15.31 | 68900 |
| 2023-09-08 | 44.86 | $15.29 | 273227 |
| 2023-09-07 | 44.16 | $15.27 | 221010 |
| 2023-09-06 | 45.26 | $15.31 | 91537 |
| 2023-09-05 | 47.52 | $15.39 | 139612 |
| 2023-09-01 | 51.49 | $15.52 | 208100 |
| 2023-08-31 | 50.59 | $15.49 | 201000 |
| 2023-08-30 | 49.99 | $15.47 | 197343 |
| 2023-08-29 | 48.53 | $15.42 | 215800 |
| 2023-08-28 | 42.10 | $15.22 | 125300 |
| 2023-08-25 | 41.41 | $15.20 | 244400 |
| 2023-08-24 | 38.61 | $15.12 | 193400 |
| 2023-08-23 | 40.69 | $15.21 | 217945 |
| 2023-08-22 | 33.93 | $15.03 | 145719 |
| 2023-08-21 | 36.10 | $15.13 | 378229 |
| 2023-08-18 | 32.83 | $15.05 | 128300 |
| 2023-08-17 | 33.03 | $15.06 | 147900 |
| 2023-08-16 | 35.50 | $15.18 | 172805 |
| 2023-08-15 | 39.74 | $15.36 | 271500 |
| 2023-08-14 | 42.42 | $15.46 | 134841 |
| 2023-08-11 | 43.25 | $15.49 | 118245 |
| 2023-08-10 | 45.80 | $15.58 | 101419 |
| 2023-08-09 | 45.80 | $15.58 | 170900 |
| 2023-08-08 | 47.48 | $15.64 | 187131 |
| 2023-08-07 | 50.73 | $15.75 | 233406 |
| 2023-08-04 | 50.14 | $15.73 | 204700 |
| 2023-08-03 | 46.82 | $15.62 | 134765 |
| 2023-08-02 | 49.08 | $15.70 | 202400 |
| 2023-08-01 | 58.08 | $15.97 | 165700 |
| 2023-07-31 | 59.62 | $16.01 | 242344 |
| 2023-07-28 | 56.91 | $15.91 | 144323 |
| 2023-07-27 | 53.33 | $15.79 | 194800 |
| 2023-07-26 | 55.90 | $15.86 | 126635 |
| 2023-07-25 | 54.10 | $15.80 | 107900 |
| 2023-07-24 | 55.54 | $15.84 | 200949 |
| 2023-07-21 | 52.55 | $15.74 | 219300 |
| 2023-07-20 | 53.93 | $15.78 | 294000 |
| 2023-07-19 | 57.89 | $15.89 | 209111 |
| 2023-07-18 | 57.89 | $15.89 | 188920 |
| 2023-07-17 | 59.32 | $15.93 | 149300 |
| 2023-07-14 | 57.58 | $15.86 | 157424 |
| 2023-07-13 | 57.91 | $15.87 | 266400 |
| 2023-07-12 | 57.44 | $15.85 | 171200 |
| 2023-07-11 | 53.47 | $15.69 | 164845 |
| 2023-07-10 | 52.68 | $15.66 | 225600 |
| 2023-07-07 | 51.90 | $15.63 | 178346 |
| 2023-07-06 | 51.40 | $15.61 | 234839 |
| 2023-07-05 | 54.95 | $15.74 | 518167 |
| 2023-07-03 | 52.56 | $15.64 | 99500 |
| 2023-06-30 | 53.09 | $15.66 | 493010 |
| 2023-06-29 | 50.45 | $15.55 | 255800 |
| 2023-06-28 | 51.71 | $15.60 | 324200 |
| 2023-06-27 | 50.54 | $15.55 | 282100 |
| 2023-06-26 | 48.40 | $15.46 | 263244 |
| 2023-06-23 | 50.00 | $15.53 | 176529 |
| 2023-06-22 | 54.92 | $15.73 | 415126 |
| 2023-06-21 | 56.23 | $15.78 | 186848 |
| 2023-06-20 | 56.75 | $15.80 | 470618 |
| 2023-06-16 | 59.06 | $15.89 | 236417 |
| 2023-06-15 | 59.32 | $15.90 | 303126 |
| 2023-06-14 | 54.66 | $15.65 | 262830 |
| 2023-06-13 | 62.24 | $15.93 | 277600 |
| 2023-06-12 | 60.18 | $15.82 | 244600 |
| 2023-06-09 | 58.62 | $15.74 | 145718 |
| 2023-06-08 | 60.30 | $15.80 | 346800 |
| 2023-06-07 | 58.21 | $15.69 | 177739 |
| 2023-06-06 | 59.02 | $15.72 | 371800 |
| 2023-06-05 | 55.93 | $15.56 | 254093 |
| 2023-06-02 | 58.82 | $15.67 | 256400 |
| 2023-06-01 | 54.10 | $15.44 | 194000 |
| 2023-05-31 | 51.09 | $15.31 | 268100 |
| 2023-05-30 | 51.58 | $15.33 | 527900 |
| 2023-05-26 | 54.07 | $15.43 | 232200 |
| 2023-05-25 | 47.85 | $15.17 | 151800 |
| 2023-05-24 | 43.68 | $15.02 | 252300 |
| 2023-05-23 | 48.07 | $15.20 | 640600 |
| 2023-05-22 | 53.45 | $15.39 | 193038 |
| 2023-05-19 | 54.99 | $15.44 | 276900 |
| 2023-05-18 | 55.91 | $15.47 | 173400 |
| 2023-05-17 | 55.91 | $15.47 | 231000 |
| 2023-05-16 | 50.99 | $15.27 | 160641 |
| 2023-05-15 | 52.09 | $15.31 | 272621 |
| 2023-05-12 | 50.83 | $15.26 | 302900 |
| 2023-05-11 | 57.79 | $15.50 | 335700 |
| 2023-05-10 | 57.56 | $15.49 | 352100 |
| 2023-05-09 | 58.78 | $15.53 | 182700 |
| 2023-05-08 | 60.29 | $15.58 | 228020 |
| 2023-05-05 | 61.19 | $15.61 | 258123 |
| 2023-05-04 | 55.04 | $15.32 | 290801 |
| 2023-05-03 | 58.37 | $15.43 | 280547 |
| 2023-05-02 | 58.68 | $15.44 | 242645 |
| 2023-05-01 | 62.43 | $15.56 | 191300 |
| 2023-04-28 | 61.65 | $15.52 | 481420 |
| 2023-04-27 | 57.71 | $15.33 | 222629 |
| 2023-04-26 | 51.77 | $15.09 | 680200 |
| 2023-04-25 | 53.87 | $15.16 | 272800 |
| 2023-04-24 | 59.79 | $15.34 | 119300 |
| 2023-04-21 | 61.21 | $15.38 | 394400 |
| 2023-04-20 | 60.54 | $15.35 | 396400 |
| 2023-04-19 | 60.32 | $15.34 | 151100 |
| 2023-04-18 | 60.96 | $15.36 | 236900 |
| 2023-04-17 | 59.75 | $15.30 | 145100 |
| 2023-04-14 | 60.05 | $15.31 | 119901 |
| 2023-04-13 | 60.33 | $15.32 | 203804 |
| 2023-04-12 | 61.15 | $15.35 | 327719 |
| 2023-04-11 | 60.29 | $15.30 | 168029 |
| 2023-04-10 | 60.29 | $15.30 | 255820 |
| 2023-04-06 | 62.27 | $15.38 | 300243 |
| 2023-04-05 | 60.90 | $15.29 | 586713 |
| 2023-04-04 | 61.85 | $15.33 | 244200 |
| 2023-04-03 | 61.70 | $15.32 | 253936 |
| 2023-03-31 | 68.72 | $15.61 | 2.3M |
| 2023-03-30 | 63.08 | $15.20 | 279000 |
| 2023-03-29 | 59.90 | $15.01 | 453435 |
| 2023-03-28 | 55.28 | $14.77 | 357300 |
| 2023-03-27 | 53.80 | $14.70 | 289117 |
| 2023-03-24 | 53.38 | $14.68 | 242125 |
| 2023-03-23 | 51.51 | $14.59 | 391800 |
| 2023-03-22 | 50.02 | $14.52 | 275812 |
| 2023-03-21 | 51.30 | $14.58 | 222200 |
| 2023-03-20 | 51.72 | $14.60 | 258600 |
| 2023-03-17 | 49.37 | $14.48 | 146200 |
| 2023-03-16 | 51.14 | $14.57 | 286500 |
| 2023-03-15 | 46.24 | $14.33 | 323900 |
| 2023-03-14 | 49.38 | $14.49 | 378400 |
| 2023-03-13 | 44.94 | $14.29 | 744402 |
| 2023-03-10 | 45.70 | $14.33 | 719341 |
| 2023-03-09 | 49.48 | $14.52 | 475100 |
| 2023-03-08 | 52.07 | $14.64 | 253200 |
| 2023-03-07 | 51.06 | $14.59 | 328300 |
| 2023-03-06 | 55.52 | $14.79 | 357800 |
| 2023-03-03 | 54.38 | $14.73 | 387310 |
| 2023-03-02 | 51.23 | $14.57 | 517014 |
| 2023-03-01 | 50.00 | $14.51 | 543331 |
| 2023-02-28 | 49.80 | $14.50 | 268800 |
| 2023-02-27 | 49.22 | $14.47 | 138200 |
| 2023-02-24 | 46.88 | $14.35 | 204332 |
| 2023-02-23 | 50.36 | $14.54 | 262715 |
| 2023-02-22 | 46.16 | $14.33 | 251124 |
| 2023-02-21 | 47.25 | $14.39 | 173300 |
| 2023-02-17 | 52.75 | $14.67 | 137900 |
| 2023-02-16 | 53.81 | $14.72 | 133518 |
| 2023-02-15 | 57.55 | $14.89 | 247000 |
| 2023-02-14 | 55.48 | $14.77 | 160600 |
| 2023-02-13 | 59.89 | $14.96 | 193042 |
| 2023-02-10 | 56.98 | $14.79 | 142900 |
| 2023-02-09 | 57.92 | $14.83 | 254700 |
| 2023-02-08 | 61.27 | $14.97 | 188824 |
| 2023-02-07 | 64.30 | $15.09 | 220300 |
| 2023-02-06 | 62.08 | $14.94 | 214431 |
| 2023-02-03 | 63.84 | $15.01 | 521800 |
| 2023-02-02 | 68.90 | $15.20 | 477200 |
| 2023-02-01 | 65.33 | $14.94 | 245216 |
| 2023-01-31 | 63.00 | $14.79 | 350103 |
| 2023-01-30 | 60.66 | $14.65 | 300546 |
| 2023-01-27 | 65.74 | $14.83 | 350703 |
| 2023-01-26 | 65.28 | $14.80 | 491000 |
| 2023-01-25 | 63.58 | $14.69 | 447609 |
| 2023-01-24 | 63.58 | $14.69 | 347500 |
| 2023-01-23 | 62.98 | $14.65 | 224300 |
| 2023-01-20 | 60.02 | $14.46 | 219618 |
| 2023-01-19 | 57.29 | $14.30 | 229506 |
| 2023-01-18 | 58.48 | $14.35 | 421900 |
| 2023-01-17 | 62.40 | $14.51 | 241802 |
| 2023-01-13 | 62.10 | $14.49 | 440900 |
| 2023-01-12 | 62.10 | $14.49 | 267846 |
| 2023-01-11 | 60.82 | $14.40 | 219027 |
| 2023-01-10 | 57.49 | $14.18 | 126906 |
| 2023-01-09 | 55.36 | $14.05 | 238038 |
| 2023-01-06 | 54.53 | $14.00 | 298429 |
| 2023-01-05 | 48.30 | $13.66 | 275000 |
| 2023-01-04 | 50.43 | $13.77 | 303348 |
| 2023-01-03 | 45.91 | $13.55 | 345618 |
| 2022-12-30 | 43.23 | $13.43 | 785000 |
| 2022-12-29 | 43.92 | $13.47 | 1.3M |
| 2022-12-28 | 41.02 | $13.34 | 1.1M |
| 2022-12-27 | 44.19 | $13.53 | 835300 |
| 2022-12-23 | 43.97 | $13.52 | 494638 |
| 2022-12-22 | 42.92 | $13.47 | 848120 |
| 2022-12-21 | 43.86 | $13.53 | 1.2M |
| 2022-12-20 | 41.63 | $13.42 | 990444 |
| 2022-12-19 | 43.11 | $13.52 | 598800 |
| 2022-12-16 | 45.57 | $13.68 | 574823 |
| 2022-12-15 | 48.70 | $13.87 | 375100 |
| 2022-12-14 | 56.24 | $14.26 | 464522 |
| 2022-12-13 | 55.74 | $14.23 | 735811 |
| 2022-12-12 | 54.59 | $14.16 | 421207 |
| 2022-12-09 | 51.87 | $14.00 | 417300 |
| 2022-12-08 | 52.81 | $14.05 | 652331 |
| 2022-12-07 | 51.98 | $14.00 | 517343 |
| 2022-12-06 | 50.16 | $13.89 | 490906 |
| 2022-12-05 | 55.03 | $14.16 | 651639 |
| 2022-12-02 | 57.79 | $14.30 | 578510 |
| 2022-12-01 | 59.83 | $14.40 | 546327 |
| 2022-11-30 | 59.01 | $14.34 | 885432 |
| 2022-11-29 | 54.74 | $14.05 | 467900 |
| 2022-11-28 | 54.59 | $14.04 | 761236 |
| 2022-11-25 | 57.19 | $14.18 | 252100 |
| 2022-11-23 | 56.20 | $14.11 | 485500 |
| 2022-11-22 | 55.92 | $14.09 | 518300 |
| 2022-11-21 | 53.69 | $13.93 | 591516 |
| 2022-11-18 | 57.12 | $14.13 | 482019 |
| 2022-11-17 | 56.19 | $14.06 | 456416 |
| 2022-11-16 | 55.54 | $14.01 | 549300 |
| 2022-11-15 | 56.50 | $14.07 | 672100 |
| 2022-11-14 | 54.63 | $13.92 | 465936 |
| 2022-11-11 | 57.11 | $14.08 | 515700 |
| 2022-11-10 | 55.05 | $13.91 | 559039 |
| 2022-11-09 | 46.76 | $13.33 | 413242 |
| 2022-11-08 | 51.08 | $13.61 | 359030 |
| 2022-11-07 | 49.17 | $13.49 | 471100 |
| 2022-11-04 | 46.69 | $13.34 | 257842 |
| 2022-11-03 | 43.00 | $13.13 | 657214 |
| 2022-11-02 | 46.18 | $13.35 | 407702 |
| 2022-11-01 | 50.19 | $13.60 | 440800 |
| 2022-10-31 | 51.21 | $13.66 | 531047 |
| 2022-10-28 | 52.73 | $13.75 | 344806 |
| 2022-10-27 | 48.19 | $13.47 | 558534 |
| 2022-10-26 | 48.82 | $13.51 | 425300 |
| 2022-10-25 | 50.57 | $13.62 | 333200 |
| 2022-10-24 | 49.16 | $13.53 | 289907 |
| 2022-10-21 | 46.75 | $13.38 | 422827 |
| 2022-10-20 | 43.34 | $13.18 | 459516 |
| 2022-10-19 | 44.15 | $13.24 | 298243 |
| 2022-10-18 | 46.04 | $13.38 | 311400 |
| 2022-10-17 | 42.71 | $13.18 | 596700 |
| 2022-10-14 | 38.37 | $12.94 | 410227 |
| 2022-10-13 | 40.82 | $13.14 | 818034 |
| 2022-10-12 | 38.97 | $13.04 | 388506 |
| 2022-10-11 | 40.91 | $13.20 | 1.1M |
| 2022-10-10 | 36.19 | $12.95 | 288800 |
| 2022-10-07 | 37.09 | $13.03 | 346100 |
| 2022-10-06 | 40.31 | $13.30 | 199500 |
| 2022-10-05 | 42.11 | $13.44 | 347138 |
| 2022-10-04 | 41.75 | $13.42 | 366800 |
| 2022-10-03 | 37.21 | $13.17 | 375706 |
| 2022-09-30 | 29.70 | $12.81 | 430400 |
| 2022-09-29 | 29.48 | $12.80 | 472136 |
| 2022-09-28 | 33.28 | $13.18 | 425600 |
| 2022-09-27 | 26.92 | $12.91 | 323116 |
| 2022-09-26 | 27.10 | $12.93 | 366907 |
| 2022-09-23 | 27.91 | $13.02 | 495800 |
| 2022-09-22 | 31.13 | $13.35 | 319429 |
| 2022-09-21 | 32.77 | $13.50 | 220952 |
| 2022-09-20 | 33.90 | $13.60 | 205800 |
| 2022-09-19 | 36.65 | $13.83 | 272220 |
| 2022-09-16 | 36.77 | $13.84 | 236728 |
| 2022-09-15 | 38.63 | $13.99 | 269300 |
| 2022-09-14 | 40.30 | $14.12 | 189439 |
| 2022-09-13 | 41.75 | $14.23 | 154343 |
| 2022-09-12 | 49.09 | $14.71 | 307813 |
| 2022-09-09 | 48.19 | $14.66 | 184400 |
| 2022-09-08 | 46.01 | $14.54 | 183428 |
| 2022-09-07 | 44.34 | $14.45 | 254146 |
| 2022-09-06 | 38.75 | $14.17 | 431430 |
| 2022-09-02 | 40.26 | $14.28 | 136920 |
| 2022-09-01 | 41.38 | $14.36 | 207000 |
| 2022-08-31 | 42.93 | $14.47 | 131427 |
| 2022-08-30 | 43.21 | $14.49 | 208145 |
| 2022-08-29 | 45.61 | $14.66 | 261300 |
| 2022-08-26 | 45.89 | $14.68 | 162147 |
| 2022-08-25 | 52.07 | $15.08 | 287015 |
| 2022-08-24 | 50.49 | $14.98 | 251400 |
| 2022-08-23 | 48.21 | $14.84 | 340800 |
| 2022-08-22 | 47.56 | $14.80 | 387600 |
| 2022-08-19 | 57.37 | $15.37 | 128800 |
| 2022-08-18 | 60.93 | $15.54 | 283938 |
| 2022-08-17 | 59.38 | $15.43 | 143612 |
| 2022-08-16 | 63.29 | $15.61 | 344649 |
| 2022-08-15 | 62.24 | $15.53 | 236033 |
| 2022-08-12 | 60.50 | $15.40 | 216800 |
| 2022-08-11 | 60.70 | $15.41 | 245721 |
| 2022-08-10 | 63.35 | $15.54 | 295405 |
| 2022-08-09 | 58.60 | $15.18 | 156539 |
| 2022-08-08 | 60.89 | $15.29 | 303612 |
| 2022-08-05 | 61.30 | $15.31 | 242303 |
| 2022-08-04 | 61.05 | $15.29 | 257326 |
| 2022-08-03 | 59.56 | $15.17 | 184811 |
| 2022-08-02 | 59.43 | $15.16 | 241625 |
| 2022-08-01 | 58.47 | $15.08 | 201700 |
| 2022-07-29 | 58.80 | $15.10 | 365400 |
| 2022-07-28 | 56.58 | $14.91 | 375900 |
| 2022-07-27 | 55.37 | $14.81 | 372138 |
| 2022-07-26 | 49.07 | $14.34 | 185800 |
| 2022-07-25 | 54.87 | $14.71 | 170046 |
| 2022-07-22 | 54.59 | $14.69 | 286108 |
| 2022-07-21 | 55.89 | $14.77 | 300000 |
| 2022-07-20 | 53.53 | $14.59 | 231800 |
| 2022-07-19 | 52.04 | $14.48 | 303216 |
| 2022-07-18 | 45.22 | $14.03 | 316638 |
| 2022-07-15 | 46.19 | $14.10 | 213000 |
| 2022-07-14 | 42.15 | $13.86 | 151328 |
| 2022-07-13 | 43.98 | $14.00 | 275630 |
| 2022-07-12 | 42.97 | $13.94 | 429500 |
| 2022-07-11 | 45.02 | $14.10 | 308806 |
| 2022-07-08 | 50.47 | $14.48 | 202826 |
| 2022-07-07 | 48.44 | $14.35 | 274900 |
| 2022-07-06 | 48.88 | $14.38 | 217111 |
| 2022-07-05 | 47.83 | $14.31 | 150831 |
| 2022-07-01 | 49.34 | $14.42 | 156634 |
| 2022-06-30 | 47.78 | $14.31 | 324600 |
| 2022-06-29 | 47.50 | $14.29 | 410400 |
| 2022-06-28 | 44.83 | $14.10 | 464218 |
| 2022-06-27 | 45.29 | $14.14 | 360900 |
| 2022-06-24 | 45.85 | $14.19 | 203333 |
| 2022-06-23 | 40.08 | $13.78 | 426000 |
| 2022-06-22 | 41.10 | $13.88 | 139000 |
| 2022-06-21 | 39.94 | $13.80 | 309400 |
| 2022-06-17 | 36.70 | $13.58 | 307722 |
| 2022-06-16 | 35.80 | $13.52 | 389500 |
| 2022-06-15 | 41.27 | $14.11 | 421600 |
| 2022-06-14 | 36.42 | $13.80 | 442809 |
| 2022-06-13 | 37.86 | $13.95 | 330100 |
| 2022-06-10 | 44.27 | $14.53 | 171600 |
| 2022-06-09 | 47.01 | $14.74 | 329945 |
| 2022-06-08 | 48.64 | $14.86 | 282200 |
| 2022-06-07 | 50.74 | $15.01 | 199326 |
| 2022-06-06 | 50.06 | $14.96 | 230707 |
| 2022-06-03 | 50.06 | $14.96 | 231200 |
| 2022-06-02 | 50.69 | $15.01 | 338500 |
| 2022-06-01 | 48.46 | $14.83 | 516400 |
| 2022-05-31 | 51.66 | $15.09 | 460700 |
| 2022-05-27 | 50.47 | $14.99 | 279419 |
| 2022-05-26 | 47.25 | $14.73 | 514200 |
| 2022-05-25 | 41.55 | $14.32 | 713424 |
| 2022-05-24 | 41.11 | $14.29 | 343809 |
| 2022-05-23 | 42.75 | $14.45 | 231300 |
| 2022-05-20 | 41.64 | $14.37 | 285723 |
| 2022-05-19 | 42.72 | $14.48 | 427047 |
| 2022-05-18 | 41.68 | $14.40 | 376410 |
| 2022-05-17 | 44.88 | $14.73 | 347637 |
| 2022-05-16 | 39.24 | $14.31 | 308415 |
| 2022-05-13 | 38.39 | $14.25 | 340826 |
| 2022-05-12 | 32.85 | $13.88 | 509816 |
| 2022-05-11 | 33.71 | $13.99 | 670035 |
| 2022-05-10 | 35.29 | $14.19 | 513200 |
| 2022-05-09 | 33.96 | $14.10 | 563020 |
| 2022-05-06 | 39.14 | $14.71 | 487500 |
| 2022-05-05 | 35.46 | $14.47 | 211739 |
| 2022-05-04 | 39.42 | $14.89 | 511011 |
| 2022-05-03 | 34.46 | $14.59 | 603535 |
| 2022-05-02 | 33.94 | $14.56 | 574800 |
| 2022-04-29 | 35.63 | $14.75 | 431500 |
| 2022-04-28 | 38.59 | $15.06 | 590341 |
| 2022-04-27 | 32.57 | $14.71 | 666100 |
| 2022-04-26 | 35.19 | $14.99 | 356200 |
| 2022-04-25 | 39.39 | $15.38 | 342900 |
| 2022-04-22 | 39.03 | $15.36 | 416534 |
| 2022-04-21 | 41.33 | $15.56 | 339500 |
| 2022-04-20 | 43.64 | $15.75 | 342500 |
| 2022-04-19 | 44.13 | $15.79 | 498800 |
| 2022-04-18 | 38.87 | $15.47 | 368307 |
| 2022-04-14 | 40.46 | $15.61 | 416800 |
| 2022-04-13 | 41.84 | $15.73 | 269427 |
| 2022-04-12 | 41.04 | $15.68 | 240900 |
| 2022-04-11 | 39.95 | $15.61 | 250542 |
| 2022-04-08 | 44.95 | $16.05 | 196900 |
| 2022-04-07 | 46.72 | $16.19 | 245720 |
| 2022-04-06 | 46.14 | $16.15 | 322600 |
| 2022-04-05 | 48.77 | $16.36 | 245904 |
| 2022-04-04 | 52.13 | $16.61 | 127031 |
| 2022-04-01 | 52.40 | $16.63 | 124000 |
| 2022-03-31 | 52.80 | $16.66 | 421521 |
| 2022-03-30 | 52.34 | $16.62 | 257100 |
| 2022-03-29 | 49.44 | $16.37 | 280408 |
| 2022-03-28 | 47.50 | $16.21 | 121200 |
| 2022-03-25 | 47.26 | $16.19 | 210440 |
| 2022-03-24 | 48.75 | $16.33 | 251625 |
| 2022-03-23 | 45.37 | $16.04 | 204941 |
| 2022-03-22 | 46.68 | $16.17 | 150413 |
| 2022-03-21 | 43.84 | $15.93 | 327218 |
| 2022-03-18 | 48.10 | $16.35 | 417700 |
| 2022-03-17 | 45.71 | $16.15 | 355000 |
| 2022-03-16 | 37.98 | $15.58 | 381602 |
| 2022-03-15 | 32.88 | $15.26 | 585126 |
| 2022-03-14 | 30.33 | $15.11 | 246000 |
| 2022-03-11 | 34.20 | $15.58 | 222821 |
| 2022-03-10 | 34.56 | $15.62 | 349838 |
| 2022-03-09 | 36.26 | $15.81 | 288000 |
| 2022-03-08 | 31.54 | $15.53 | 508643 |
| 2022-03-07 | 31.02 | $15.50 | 372400 |
| 2022-03-04 | 34.88 | $15.96 | 396330 |
| 2022-03-03 | 38.22 | $16.30 | 376603 |
| 2022-03-02 | 35.82 | $16.16 | 379000 |
| 2022-03-01 | 32.98 | $16.00 | 327827 |
| 2022-02-28 | 35.20 | $16.24 | 187615 |
| 2022-02-25 | 35.96 | $16.32 | 292943 |
| 2022-02-24 | 31.16 | $16.05 | 505216 |
| 2022-02-23 | 29.11 | $15.94 | 280728 |
| 2022-02-22 | 31.37 | $16.22 | 250238 |
| 2022-02-18 | 34.27 | $16.54 | 177119 |
| 2022-02-17 | 35.64 | $16.68 | 184400 |
| 2022-02-16 | 38.00 | $16.91 | 215902 |
| 2022-02-15 | 36.08 | $16.80 | 207304 |
| 2022-02-14 | 34.85 | $16.73 | 146000 |
| 2022-02-11 | 36.97 | $16.95 | 146135 |
| 2022-02-10 | 40.23 | $17.26 | 514549 |
| 2022-02-09 | 44.99 | $17.65 | 220006 |
| 2022-02-08 | 36.59 | $17.19 | 366736 |
| 2022-02-07 | 37.06 | $17.23 | 199500 |
| 2022-02-04 | 40.23 | $17.49 | 169921 |
| 2022-02-03 | 40.87 | $17.54 | 152300 |
| 2022-02-02 | 44.06 | $17.78 | 205000 |
| 2022-02-01 | 44.34 | $17.80 | 173147 |
| 2022-01-31 | 38.32 | $17.47 | 202400 |
| 2022-01-28 | 34.01 | $17.26 | 131618 |
| 2022-01-27 | 28.59 | $17.02 | 208300 |
| 2022-01-26 | 25.95 | $16.91 | 287400 |
| 2022-01-25 | 24.99 | $16.87 | 348901 |
| 2022-01-24 | 25.62 | $16.95 | 476144 |
| 2022-01-21 | 27.70 | $17.20 | 238406 |
| 2022-01-20 | 31.37 | $17.58 | 287744 |
| 2022-01-19 | 34.58 | $17.86 | 216800 |
| 2022-01-18 | 36.62 | $18.02 | 156300 |
| 2022-01-14 | 43.45 | $18.47 | 144842 |
| 2022-01-13 | 43.00 | $18.45 | 116849 |
| 2022-01-12 | 46.70 | $18.66 | 190900 |
| 2022-01-11 | 43.63 | $18.52 | 135200 |
| 2022-01-10 | 40.85 | $18.40 | 135100 |
| 2022-01-07 | 43.21 | $18.54 | 165943 |
| 2022-01-06 | 42.31 | $18.50 | 229200 |
| 2022-01-05 | 43.97 | $18.60 | 157418 |
| 2022-01-04 | 50.35 | $18.94 | 245700 |
| 2022-01-03 | 50.15 | $18.93 | 159100 |
| 2021-12-31 | 44.09 | $18.65 | 1.1M |
| 2021-12-30 | 43.62 | $18.63 | 1.1M |
| 2021-12-29 | 41.78 | $18.55 | 1.0M |
| 2021-12-28 | 41.10 | $18.52 | 920028 |
| 2021-12-27 | 43.02 | $18.64 | 1.1M |
| 2021-12-23 | 42.81 | $18.63 | 568300 |
| 2021-12-22 | 39.38 | $18.47 | 549209 |
| 2021-12-21 | 34.49 | $18.26 | 1.1M |
| 2021-12-20 | 31.49 | $18.14 | 492022 |
| 2021-12-17 | 35.19 | $18.43 | 464000 |
| 2021-12-16 | 34.69 | $18.41 | 821541 |
| 2021-12-15 | 38.06 | $18.65 | 542600 |
| 2021-12-14 | 34.80 | $18.52 | 399123 |
| 2021-12-13 | 38.17 | $18.75 | 276000 |
| 2021-12-10 | 44.40 | $19.10 | 252749 |
| 2021-12-09 | 49.93 | $19.35 | 385600 |
| 2021-12-08 | 46.38 | $19.21 | 360000 |
| 2021-12-07 | 31.55 | $18.76 | 336100 |
| 2021-12-06 | 19.30 | $18.50 | 451600 |
| 2021-12-03 | 19.30 | $18.50 | 202812 |
| 2021-12-02 | 21.58 | $18.67 | 450235 |
| 2021-12-01 | 21.06 | $18.66 | 326830 |
| 2021-11-30 | 19.54 | $18.63 | 301300 |
| 2021-11-29 | 23.57 | $18.91 | 288420 |
| 2021-11-26 | 27.63 | $19.12 | 74700 |
| 2021-11-24 | 25.30 | $19.08 | 184218 |
| 2021-11-23 | 30.42 | $19.30 | 166233 |
| 2021-11-22 | 33.33 | $19.40 | 206635 |
| 2021-11-19 | 35.94 | $19.48 | 76734 |
| 2021-11-18 | 37.33 | $19.52 | 157300 |
| 2021-11-17 | 38.39 | $19.55 | 187500 |
| 2021-11-16 | 39.45 | $19.58 | 151002 |
| 2021-11-15 | 34.27 | $19.49 | 105103 |
| 2021-11-12 | 36.58 | $19.56 | 99139 |
| 2021-11-11 | 36.00 | $19.55 | 72300 |
| 2021-11-10 | 41.05 | $19.69 | 112649 |
| 2021-11-09 | 34.15 | $19.58 | 60300 |
| 2021-11-08 | 37.99 | $19.68 | 70428 |
| 2021-11-05 | 23.24 | $19.50 | 133515 |
| 2021-11-04 | 24.47 | $19.54 | 91400 |
| 2021-11-03 | 27.99 | $19.64 | 164100 |
| 2021-11-02 | 22.72 | $19.59 | 180542 |
| 2021-11-01 | 24.41 | $19.64 | 126221 |
| 2021-10-29 | 51.42 | $20.01 | 179046 |
| 2021-10-28 | 50.00 | $20.00 | 1.6M |
| 2021-10-27 | 50.00 | $20.00 | 199230 |
| 2021-10-26 | 50.00 | $20.00 | 124144 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-83.12
2026-07-17
Close Price
$15.31
Vol: 572736
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-49.38
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -83.12 | $15.31 | 572736 |
| 2026-07-16 | -48.05 | $15.58 | 407520 |
| 2026-07-15 | -38.96 | $15.65 | 471300 |
| 2026-07-14 | -7.79 | $15.89 | 507171 |
| 2026-07-13 | -9.09 | $15.88 | 711931 |
| 2026-07-10 | -10.75 | $15.85 | 314144 |
| 2026-07-09 | -20.43 | $15.76 | 466000 |
| 2026-07-08 | -31.18 | $15.66 | 358600 |
| 2026-07-07 | -27.96 | $15.69 | 426839 |
| 2026-07-06 | -16.13 | $15.80 | 489326 |
| 2026-07-02 | -14.29 | $15.80 | 327400 |
| 2026-07-01 | -16.28 | $15.74 | 659401 |
| 2026-06-30 | -16.67 | $15.72 | 771349 |
| 2026-06-29 | -26.19 | $15.64 | 674200 |
| 2026-06-26 | -65.48 | $15.31 | 452856 |
| 2026-06-25 | -50.00 | $15.44 | 361624 |
| 2026-06-24 | -55.95 | $15.39 | 454922 |
| 2026-06-23 | -60.71 | $15.35 | 315900 |
| 2026-06-22 | -47.62 | $15.46 | 335221 |
| 2026-06-18 | -47.62 | $15.46 | 339107 |
| 2026-06-17 | -70.24 | $15.27 | 420700 |
| 2026-06-16 | -51.16 | $15.42 | 473936 |
| 2026-06-15 | -48.35 | $15.42 | 350247 |
| 2026-06-12 | -35.16 | $15.54 | 663700 |
| 2026-06-11 | -73.63 | $15.19 | 866739 |
| 2026-06-10 | -79.12 | $15.14 | 556200 |
| 2026-06-09 | -58.24 | $15.33 | 467100 |
| 2026-06-08 | -59.34 | $15.32 | 453600 |
| 2026-06-05 | -54.95 | $15.36 | 525122 |
| 2026-06-04 | -23.08 | $15.65 | 343733 |
| 2026-06-03 | -26.37 | $15.62 | 447337 |
| 2026-06-02 | -5.21 | $15.81 | 593842 |
| 2026-06-01 | -2.94 | $15.79 | 732577 |
| 2026-05-29 | -8.79 | $15.63 | 665484 |
| 2026-05-28 | -13.00 | $15.58 | 582504 |
| 2026-05-27 | -18.42 | $15.50 | 538148 |
| 2026-05-26 | -18.42 | $15.50 | 519045 |
| 2026-05-22 | -27.19 | $15.40 | 396195 |
| 2026-05-21 | -39.52 | $15.22 | 399856 |
| 2026-05-20 | -36.96 | $15.20 | 302802 |
| 2026-05-19 | -46.38 | $15.07 | 311411 |
| 2026-05-18 | -44.93 | $15.09 | 424322 |
| 2026-05-15 | -46.38 | $15.07 | 489900 |
| 2026-05-14 | -7.25 | $15.61 | 614047 |
| 2026-05-13 | -0.79 | $15.58 | 688841 |
| 2026-05-12 | -0.93 | $15.39 | 446543 |
| 2026-05-11 | -11.22 | $15.28 | 724340 |
| 2026-05-08 | -14.29 | $15.11 | 415582 |
| 2026-05-07 | -21.98 | $15.04 | 679086 |
| 2026-05-06 | -20.69 | $15.02 | 687500 |
| 2026-05-05 | -28.74 | $14.95 | 458797 |
| 2026-05-04 | -25.81 | $14.88 | 412445 |
| 2026-05-01 | -28.24 | $14.83 | 788400 |
| 2026-04-30 | -21.89 | $14.83 | 656900 |
| 2026-04-29 | -33.14 | $14.64 | 418642 |
| 2026-04-28 | -32.16 | $14.65 | 375951 |
| 2026-04-27 | -27.17 | $14.70 | 435260 |
| 2026-04-24 | -29.35 | $14.66 | 524520 |
| 2026-04-23 | -44.02 | $14.39 | 407680 |
| 2026-04-22 | -39.13 | $14.48 | 472600 |
| 2026-04-21 | -37.50 | $14.51 | 330055 |
| 2026-04-20 | -30.98 | $14.63 | 257700 |
| 2026-04-17 | -30.98 | $14.63 | 472940 |
| 2026-04-16 | -37.50 | $14.51 | 417338 |
| 2026-04-15 | -29.89 | $14.65 | 474232 |
| 2026-04-14 | -5.43 | $15.10 | 471138 |
| 2026-04-13 | 0.00 | $15.00 | 653209 |
| 2026-04-10 | 0.00 | $14.83 | 477658 |
| 2026-04-09 | -3.47 | $14.75 | 437419 |
| 2026-04-08 | -15.94 | $14.52 | 470188 |
| 2026-04-07 | -43.75 | $14.17 | 430600 |
| 2026-04-06 | -45.83 | $14.14 | 502441 |
| 2026-04-02 | -65.97 | $13.85 | 325294 |
| 2026-04-01 | -64.43 | $13.89 | 868504 |
| 2026-03-31 | -87.28 | $13.58 | 1.2M |
| 2026-03-30 | -98.84 | $13.38 | 500701 |
| 2026-03-27 | -98.36 | $13.40 | 708700 |
| 2026-03-26 | -84.41 | $13.66 | 557200 |
| 2026-03-25 | -70.47 | $13.94 | 435840 |
| 2026-03-24 | -86.01 | $13.64 | 511100 |
| 2026-03-23 | -89.64 | $13.57 | 710931 |
| 2026-03-20 | -95.85 | $13.45 | 871322 |
| 2026-03-19 | -93.67 | $13.82 | 694753 |
| 2026-03-18 | -89.44 | $14.03 | 357623 |
| 2026-03-17 | -83.10 | $14.12 | 296116 |
| 2026-03-16 | -92.96 | $13.98 | 452509 |
| 2026-03-13 | -98.59 | $13.90 | 903400 |
| 2026-03-12 | -80.85 | $14.53 | 568200 |
| 2026-03-11 | -73.61 | $14.64 | 457611 |
| 2026-03-10 | -74.31 | $14.63 | 495127 |
| 2026-03-09 | -78.47 | $14.57 | 659400 |
| 2026-03-06 | -94.07 | $14.59 | 525100 |
| 2026-03-05 | -98.96 | $14.75 | 783021 |
| 2026-03-04 | -95.65 | $14.82 | 881000 |
| 2026-03-03 | -80.43 | $14.96 | 1.1M |
| 2026-03-02 | -77.33 | $15.12 | 669792 |
| 2026-02-27 | -74.67 | $15.14 | 664771 |
| 2026-02-26 | -64.00 | $15.22 | 519073 |
| 2026-02-25 | -61.33 | $15.24 | 420746 |
| 2026-02-24 | -78.67 | $15.11 | 356812 |
| 2026-02-23 | -94.67 | $14.99 | 321600 |
| 2026-02-20 | -86.67 | $15.05 | 368905 |
| 2026-02-19 | -89.33 | $15.03 | 482300 |
| 2026-02-18 | -77.33 | $15.12 | 601602 |
| 2026-02-17 | -90.67 | $15.02 | 784100 |
| 2026-02-13 | -80.00 | $15.22 | 562507 |
| 2026-02-12 | -63.00 | $15.39 | 837400 |
| 2026-02-11 | -46.00 | $15.56 | 661400 |
| 2026-02-10 | -42.00 | $15.60 | 466300 |
| 2026-02-09 | -50.00 | $15.52 | 467912 |
| 2026-02-06 | -67.00 | $15.35 | 396344 |
| 2026-02-05 | -89.00 | $15.13 | 845119 |
| 2026-02-04 | -78.26 | $15.30 | 894087 |
| 2026-02-03 | -90.28 | $15.37 | 869126 |
| 2026-02-02 | -73.61 | $15.49 | 638485 |
| 2026-01-30 | -80.56 | $15.44 | 753468 |
| 2026-01-29 | -63.89 | $15.56 | 602436 |
| 2026-01-28 | -72.22 | $15.50 | 395589 |
| 2026-01-27 | -68.06 | $15.53 | 299800 |
| 2026-01-26 | -69.44 | $15.52 | 211535 |
| 2026-01-23 | -72.22 | $15.50 | 353015 |
| 2026-01-22 | -72.22 | $15.50 | 285921 |
| 2026-01-21 | -84.72 | $15.41 | 656200 |
| 2026-01-20 | -98.57 | $15.33 | 542079 |
| 2026-01-16 | -16.18 | $15.91 | 560609 |
| 2026-01-15 | -11.76 | $15.94 | 391191 |
| 2026-01-14 | -20.59 | $15.88 | 336643 |
| 2026-01-13 | -4.55 | $15.97 | 398272 |
| 2026-01-12 | -7.94 | $15.92 | 719132 |
| 2026-01-09 | -30.51 | $15.75 | 391200 |
| 2026-01-08 | -27.12 | $15.77 | 349870 |
| 2026-01-07 | -37.29 | $15.71 | 335674 |
| 2026-01-06 | -35.59 | $15.72 | 560949 |
| 2026-01-05 | -35.94 | $15.75 | 384388 |
| 2026-01-02 | -62.50 | $15.58 | 561263 |
| 2025-12-31 | -100.00 | $15.38 | 674842 |
| 2025-12-30 | -75.41 | $15.59 | 573326 |
| 2025-12-29 | -90.16 | $15.52 | 596909 |
| 2025-12-26 | -86.21 | $15.59 | 219021 |
| 2025-12-24 | -87.93 | $15.58 | 509133 |
| 2025-12-23 | -86.21 | $15.59 | 456141 |
| 2025-12-22 | -78.69 | $15.61 | 491900 |
| 2025-12-19 | -17.20 | $15.93 | 228172 |
| 2025-12-18 | -44.09 | $15.68 | 332319 |
| 2025-12-17 | -55.91 | $15.57 | 304144 |
| 2025-12-16 | -34.11 | $15.65 | 428628 |
| 2025-12-15 | -23.26 | $15.79 | 477089 |
| 2025-12-12 | -27.13 | $15.74 | 308800 |
| 2025-12-11 | -39.26 | $15.79 | 283012 |
| 2025-12-10 | -47.37 | $15.70 | 379747 |
| 2025-12-09 | -49.12 | $15.67 | 358200 |
| 2025-12-08 | -42.11 | $15.79 | 246737 |
| 2025-12-05 | -39.77 | $15.83 | 198449 |
| 2025-12-04 | -35.67 | $15.90 | 133731 |
| 2025-12-03 | -34.50 | $15.92 | 242200 |
| 2025-12-02 | -41.52 | $15.80 | 553263 |
| 2025-12-01 | -29.24 | $16.01 | 405205 |
| 2025-11-28 | -33.33 | $15.98 | 295433 |
| 2025-11-26 | -35.03 | $15.95 | 526000 |
| 2025-11-25 | -41.11 | $15.86 | 221117 |
| 2025-11-24 | -53.51 | $15.66 | 206000 |
| 2025-11-21 | -71.35 | $15.33 | 482984 |
| 2025-11-20 | -78.38 | $15.20 | 407500 |
| 2025-11-19 | -68.65 | $15.38 | 332118 |
| 2025-11-18 | -64.32 | $15.46 | 533100 |
| 2025-11-17 | -99.00 | $15.66 | 454602 |
| 2025-11-14 | -85.39 | $15.89 | 361293 |
| 2025-11-13 | -47.62 | $16.25 | 387415 |
| 2025-11-12 | -23.81 | $16.45 | 304549 |
| 2025-11-11 | -28.57 | $16.41 | 204378 |
| 2025-11-10 | -41.67 | $16.30 | 277906 |
| 2025-11-07 | -77.38 | $16.00 | 347000 |
| 2025-11-06 | -100.00 | $15.92 | 473400 |
| 2025-11-05 | -58.33 | $16.28 | 234140 |
| 2025-11-04 | -66.67 | $16.22 | 392681 |
| 2025-11-03 | -49.33 | $16.36 | 513300 |
| 2025-10-31 | -56.00 | $16.31 | 500525 |
| 2025-10-30 | -37.33 | $16.45 | 362000 |
| 2025-10-29 | -37.33 | $16.45 | 426349 |
| 2025-10-28 | -17.33 | $16.60 | 441948 |
| 2025-10-27 | -28.00 | $16.52 | 293100 |
| 2025-10-24 | -45.33 | $16.39 | 205700 |
| 2025-10-23 | -62.67 | $16.26 | 202142 |
| 2025-10-22 | -60.00 | $16.28 | 315900 |
| 2025-10-21 | -61.33 | $16.27 | 200643 |
| 2025-10-20 | -77.33 | $16.15 | 306951 |
| 2025-10-17 | -100.00 | $15.98 | 394300 |
| 2025-10-16 | -95.00 | $16.16 | 271559 |
| 2025-10-15 | -84.48 | $16.24 | 346052 |
| 2025-10-14 | -39.66 | $16.50 | 435589 |
| 2025-10-13 | -27.59 | $16.57 | 251900 |
| 2025-10-10 | -67.24 | $16.34 | 450700 |
| 2025-10-09 | -34.78 | $16.60 | 321482 |
| 2025-10-08 | -30.43 | $16.63 | 220474 |
| 2025-10-07 | -40.58 | $16.56 | 277803 |
| 2025-10-06 | -33.33 | $16.61 | 295005 |
| 2025-10-03 | -39.13 | $16.57 | 462600 |
| 2025-10-02 | -43.48 | $16.54 | 255200 |
| 2025-10-01 | -40.58 | $16.56 | 331612 |
| 2025-09-30 | -63.77 | $16.40 | 428029 |
| 2025-09-29 | -66.67 | $16.38 | 312526 |
| 2025-09-26 | -89.86 | $16.22 | 286951 |
| 2025-09-25 | -100.00 | $16.19 | 319919 |
| 2025-09-24 | -81.25 | $16.32 | 533933 |
| 2025-09-23 | -64.06 | $16.43 | 281883 |
| 2025-09-22 | -67.19 | $16.41 | 281205 |
| 2025-09-19 | -73.44 | $16.37 | 346200 |
| 2025-09-18 | -73.44 | $16.37 | 348500 |
| 2025-09-17 | -100.00 | $16.20 | 469400 |
| 2025-09-16 | -87.50 | $16.35 | 431508 |
| 2025-09-15 | -60.71 | $16.50 | 391848 |
| 2025-09-12 | -14.29 | $16.76 | 676342 |
| 2025-09-11 | -36.59 | $16.80 | 446840 |
| 2025-09-10 | -53.49 | $16.68 | 463505 |
| 2025-09-09 | -51.16 | $16.70 | 383959 |
| 2025-09-08 | -56.98 | $16.65 | 337585 |
| 2025-09-05 | -67.44 | $16.56 | 407800 |
| 2025-09-04 | -74.42 | $16.50 | 436926 |
| 2025-09-03 | -75.58 | $16.49 | 377601 |
| 2025-09-02 | -90.70 | $16.36 | 449100 |
| 2025-08-29 | -73.03 | $16.49 | 661834 |
| 2025-08-28 | -49.04 | $16.63 | 398714 |
| 2025-08-27 | -49.04 | $16.63 | 377708 |
| 2025-08-26 | -47.12 | $16.65 | 383500 |
| 2025-08-25 | -56.73 | $16.55 | 339800 |
| 2025-08-22 | -50.96 | $16.61 | 442400 |
| 2025-08-21 | -80.77 | $16.30 | 379544 |
| 2025-08-20 | -70.19 | $16.41 | 351676 |
| 2025-08-19 | -64.42 | $16.47 | 308122 |
| 2025-08-18 | -60.58 | $16.51 | 334230 |
| 2025-08-15 | -54.81 | $16.57 | 493134 |
| 2025-08-14 | -13.79 | $16.98 | 529825 |
| 2025-08-13 | -7.63 | $17.05 | 609625 |
| 2025-08-12 | -1.02 | $16.90 | 482900 |
| 2025-08-11 | -1.30 | $16.69 | 450044 |
| 2025-08-08 | 0.00 | $16.59 | 305054 |
| 2025-08-07 | -13.33 | $16.45 | 464216 |
| 2025-08-06 | 0.00 | $16.46 | 262609 |
| 2025-08-05 | -16.98 | $16.37 | 172805 |
| 2025-08-04 | -20.75 | $16.35 | 453500 |
| 2025-08-01 | -39.62 | $16.25 | 492344 |
| 2025-07-31 | -28.30 | $16.31 | 453670 |
| 2025-07-30 | -21.15 | $16.34 | 381500 |
| 2025-07-29 | -21.15 | $16.34 | 322700 |
| 2025-07-28 | -15.38 | $16.37 | 173007 |
| 2025-07-25 | -18.33 | $16.34 | 232700 |
| 2025-07-24 | -28.36 | $16.26 | 241100 |
| 2025-07-23 | -26.47 | $16.27 | 226718 |
| 2025-07-22 | -34.25 | $16.20 | 186068 |
| 2025-07-21 | -21.11 | $16.26 | 267830 |
| 2025-07-18 | -8.60 | $16.37 | 705800 |
| 2025-07-17 | -38.71 | $16.09 | 281500 |
| 2025-07-16 | -49.46 | $15.99 | 325700 |
| 2025-07-15 | -38.71 | $16.09 | 266200 |
| 2025-07-14 | -8.60 | $16.37 | 608504 |
| 2025-07-11 | -7.53 | $16.38 | 415440 |
| 2025-07-10 | -4.30 | $16.41 | 381558 |
| 2025-07-09 | -1.16 | $16.37 | 290411 |
| 2025-07-08 | -8.14 | $16.31 | 305300 |
| 2025-07-07 | -16.28 | $16.24 | 266000 |
| 2025-07-03 | -12.79 | $16.27 | 169900 |
| 2025-07-02 | -15.12 | $16.25 | 270200 |
| 2025-07-01 | -12.79 | $16.27 | 479049 |
| 2025-06-30 | -37.21 | $16.06 | 674900 |
| 2025-06-27 | -38.37 | $16.05 | 291100 |
| 2025-06-26 | -62.79 | $15.84 | 222358 |
| 2025-06-25 | -63.95 | $15.83 | 298400 |
| 2025-06-24 | -60.47 | $15.86 | 222620 |
| 2025-06-23 | -62.62 | $15.71 | 220400 |
| 2025-06-20 | -67.29 | $15.66 | 301100 |
| 2025-06-18 | -63.55 | $15.70 | 221126 |
| 2025-06-17 | -57.94 | $15.76 | 155518 |
| 2025-06-16 | -47.66 | $15.87 | 222743 |
| 2025-06-13 | -57.01 | $15.77 | 205349 |
| 2025-06-12 | -9.35 | $16.28 | 556334 |
| 2025-06-11 | -6.54 | $16.31 | 301093 |
| 2025-06-10 | 0.00 | $16.29 | 222700 |
| 2025-06-09 | -19.39 | $16.10 | 456717 |
| 2025-06-06 | -23.47 | $16.06 | 247922 |
| 2025-06-05 | -21.43 | $16.08 | 263627 |
| 2025-06-04 | -19.39 | $16.10 | 312915 |
| 2025-06-03 | -27.55 | $16.02 | 220191 |
| 2025-06-02 | -35.71 | $15.94 | 506405 |
| 2025-05-30 | -46.94 | $15.83 | 346800 |
| 2025-05-29 | -54.08 | $15.76 | 208226 |
| 2025-05-28 | -50.00 | $15.66 | 223708 |
| 2025-05-27 | -42.86 | $15.75 | 329140 |
| 2025-05-23 | -65.08 | $15.47 | 250938 |
| 2025-05-22 | -61.36 | $15.48 | 187226 |
| 2025-05-21 | -52.90 | $15.47 | 263400 |
| 2025-05-20 | -40.99 | $15.63 | 257000 |
| 2025-05-19 | -31.94 | $15.68 | 287957 |
| 2025-05-16 | -26.79 | $15.73 | 161818 |
| 2025-05-15 | -27.75 | $15.71 | 262500 |
| 2025-05-14 | -5.26 | $16.18 | 400800 |
| 2025-05-13 | -0.49 | $16.24 | 527520 |
| 2025-05-12 | -4.55 | $16.09 | 319108 |
| 2025-05-09 | -7.23 | $15.74 | 136100 |
| 2025-05-08 | -9.64 | $15.70 | 155837 |
| 2025-05-07 | -18.38 | $15.52 | 265208 |
| 2025-05-06 | -11.83 | $15.64 | 150500 |
| 2025-05-05 | -5.18 | $15.73 | 149300 |
| 2025-05-02 | -4.38 | $15.75 | 195500 |
| 2025-05-01 | -6.91 | $15.64 | 323606 |
| 2025-04-30 | -24.15 | $15.36 | 341923 |
| 2025-04-29 | -30.63 | $15.23 | 226036 |
| 2025-04-28 | -32.47 | $15.18 | 217000 |
| 2025-04-25 | -39.72 | $15.05 | 174900 |
| 2025-04-24 | -43.31 | $14.96 | 217572 |
| 2025-04-23 | -53.56 | $14.72 | 170595 |
| 2025-04-22 | -59.60 | $14.55 | 186734 |
| 2025-04-21 | -68.75 | $14.30 | 180217 |
| 2025-04-17 | -61.51 | $14.52 | 146012 |
| 2025-04-16 | -59.87 | $14.57 | 315000 |
| 2025-04-15 | -51.64 | $14.82 | 179685 |
| 2025-04-14 | -39.47 | $15.19 | 270116 |
| 2025-04-11 | -45.07 | $15.02 | 191134 |
| 2025-04-10 | -51.97 | $14.81 | 400710 |
| 2025-04-09 | -45.54 | $15.06 | 360837 |
| 2025-04-08 | -73.89 | $14.17 | 624019 |
| 2025-04-07 | -82.17 | $13.91 | 827419 |
| 2025-04-04 | -97.46 | $14.57 | 570400 |
| 2025-04-03 | -85.93 | $15.45 | 557638 |
| 2025-04-02 | -52.03 | $15.97 | 163900 |
| 2025-04-01 | -55.56 | $15.94 | 540200 |
| 2025-03-31 | -66.67 | $15.77 | 601623 |
| 2025-03-28 | -92.93 | $15.91 | 348898 |
| 2025-03-27 | -82.80 | $16.06 | 241630 |
| 2025-03-26 | -75.27 | $16.13 | 173717 |
| 2025-03-25 | -65.59 | $16.22 | 325022 |
| 2025-03-24 | -51.61 | $16.35 | 351023 |
| 2025-03-21 | -64.52 | $16.23 | 369200 |
| 2025-03-20 | -66.32 | $16.22 | 430714 |
| 2025-03-19 | -66.67 | $16.23 | 400441 |
| 2025-03-18 | -81.82 | $16.08 | 336503 |
| 2025-03-17 | -74.51 | $16.16 | 464800 |
| 2025-03-14 | -90.29 | $16.00 | 717423 |
| 2025-03-13 | -79.05 | $16.33 | 359920 |
| 2025-03-12 | -68.57 | $16.44 | 508315 |
| 2025-03-11 | -90.48 | $16.21 | 462600 |
| 2025-03-10 | -100.00 | $16.20 | 563509 |
| 2025-03-07 | -74.70 | $16.54 | 331643 |
| 2025-03-06 | -78.31 | $16.51 | 597768 |
| 2025-03-05 | -50.60 | $16.74 | 388059 |
| 2025-03-04 | -74.70 | $16.54 | 348800 |
| 2025-03-03 | -68.42 | $16.64 | 387537 |
| 2025-02-28 | -68.42 | $16.64 | 497501 |
| 2025-02-27 | -97.37 | $16.42 | 445547 |
| 2025-02-26 | -82.89 | $16.53 | 290601 |
| 2025-02-25 | -97.37 | $16.42 | 432401 |
| 2025-02-24 | -78.31 | $16.51 | 271900 |
| 2025-02-21 | -73.49 | $16.55 | 260254 |
| 2025-02-20 | -46.99 | $16.77 | 332800 |
| 2025-02-19 | -44.58 | $16.79 | 301927 |
| 2025-02-18 | -46.99 | $16.77 | 229716 |
| 2025-02-14 | -46.99 | $16.77 | 324049 |
| 2025-02-13 | -2.41 | $17.14 | 390112 |
| 2025-02-12 | -1.52 | $16.98 | 247800 |
| 2025-02-11 | -1.61 | $16.94 | 238900 |
| 2025-02-10 | -4.84 | $16.92 | 226400 |
| 2025-02-07 | -24.19 | $16.80 | 277523 |
| 2025-02-06 | -10.17 | $16.86 | 264106 |
| 2025-02-05 | -9.26 | $16.82 | 356993 |
| 2025-02-04 | -52.46 | $16.62 | 303500 |
| 2025-02-03 | -47.54 | $16.65 | 362441 |
| 2025-01-31 | -52.46 | $16.62 | 396800 |
| 2025-01-30 | -49.18 | $16.64 | 323747 |
| 2025-01-29 | -67.21 | $16.53 | 206500 |
| 2025-01-28 | -60.94 | $16.58 | 267849 |
| 2025-01-27 | -92.41 | $16.39 | 360482 |
| 2025-01-24 | -57.83 | $16.68 | 287700 |
| 2025-01-23 | -43.37 | $16.80 | 173742 |
| 2025-01-22 | -43.37 | $16.80 | 359400 |
| 2025-01-21 | -57.83 | $16.68 | 471915 |
| 2025-01-17 | -62.07 | $16.66 | 238929 |
| 2025-01-16 | -69.79 | $16.62 | 312200 |
| 2025-01-15 | -77.06 | $16.58 | 285700 |
| 2025-01-14 | -76.09 | $16.66 | 452749 |
| 2025-01-13 | -74.64 | $16.68 | 431900 |
| 2025-01-10 | -89.93 | $16.47 | 377500 |
| 2025-01-08 | -83.82 | $16.58 | 280700 |
| 2025-01-07 | -88.97 | $16.51 | 282515 |
| 2025-01-06 | -70.59 | $16.76 | 285826 |
| 2025-01-03 | -79.41 | $16.64 | 217350 |
| 2025-01-02 | -97.06 | $16.40 | 434758 |
| 2024-12-31 | -97.78 | $16.40 | 480500 |
| 2024-12-30 | -88.64 | $16.55 | 310631 |
| 2024-12-27 | -65.15 | $16.86 | 304000 |
| 2024-12-26 | -55.30 | $16.99 | 174800 |
| 2024-12-24 | -51.52 | $17.04 | 330500 |
| 2024-12-23 | -63.64 | $16.88 | 340900 |
| 2024-12-20 | -73.48 | $16.75 | 346900 |
| 2024-12-19 | -97.30 | $16.64 | 321374 |
| 2024-12-18 | -91.58 | $16.85 | 315800 |
| 2024-12-17 | -84.72 | $17.11 | 225315 |
| 2024-12-16 | -59.72 | $17.29 | 252100 |
| 2024-12-13 | -20.83 | $17.57 | 342005 |
| 2024-12-12 | -35.80 | $17.52 | 219838 |
| 2024-12-11 | -16.05 | $17.68 | 272600 |
| 2024-12-10 | -38.27 | $17.50 | 365100 |
| 2024-12-09 | -39.56 | $17.55 | 192944 |
| 2024-12-06 | -48.35 | $17.47 | 154796 |
| 2024-12-05 | -51.65 | $17.44 | 171514 |
| 2024-12-04 | -41.76 | $17.53 | 190900 |
| 2024-12-03 | -45.92 | $17.46 | 321335 |
| 2024-12-02 | -32.65 | $17.59 | 392900 |
| 2024-11-29 | -45.92 | $17.46 | 238600 |
| 2024-11-27 | -57.14 | $17.35 | 187126 |
| 2024-11-26 | -68.37 | $17.24 | 215900 |
| 2024-11-25 | -67.35 | $17.25 | 195800 |
| 2024-11-22 | -86.73 | $17.06 | 194622 |
| 2024-11-21 | -89.80 | $17.03 | 267423 |
| 2024-11-20 | -88.78 | $17.04 | 138135 |
| 2024-11-19 | -81.63 | $17.11 | 341448 |
| 2024-11-18 | -85.71 | $17.07 | 165502 |
| 2024-11-15 | -79.59 | $17.13 | 254200 |
| 2024-11-14 | -21.43 | $17.70 | 339258 |
| 2024-11-13 | -24.49 | $17.67 | 218534 |
| 2024-11-12 | -34.69 | $17.57 | 264631 |
| 2024-11-11 | -12.24 | $17.79 | 266637 |
| 2024-11-08 | -34.48 | $17.69 | 204700 |
| 2024-11-07 | -46.55 | $17.55 | 152500 |
| 2024-11-06 | -63.79 | $17.35 | 288933 |
| 2024-11-05 | -87.93 | $17.07 | 251222 |
| 2024-11-04 | -98.28 | $16.95 | 288607 |
| 2024-11-01 | -89.80 | $17.21 | 384011 |
| 2024-10-31 | -94.90 | $17.16 | 333300 |
| 2024-10-30 | -76.53 | $17.34 | 216309 |
| 2024-10-29 | -90.82 | $17.20 | 275344 |
| 2024-10-28 | -97.94 | $17.14 | 263123 |
| 2024-10-25 | -97.94 | $17.14 | 174235 |
| 2024-10-24 | -86.60 | $17.25 | 82469 |
| 2024-10-23 | -89.69 | $17.22 | 188811 |
| 2024-10-22 | -81.52 | $17.34 | 164049 |
| 2024-10-21 | -100.00 | $17.20 | 187307 |
| 2024-10-18 | -93.67 | $17.35 | 226932 |
| 2024-10-17 | -81.01 | $17.45 | 132039 |
| 2024-10-16 | -69.62 | $17.54 | 284511 |
| 2024-10-15 | -87.34 | $17.40 | 308700 |
| 2024-10-14 | -2.53 | $18.07 | 326900 |
| 2024-10-11 | -4.29 | $17.97 | 281472 |
| 2024-10-10 | -17.14 | $17.88 | 152600 |
| 2024-10-09 | -7.14 | $17.95 | 200000 |
| 2024-10-08 | -16.88 | $17.87 | 235232 |
| 2024-10-07 | -28.57 | $17.78 | 331041 |
| 2024-10-04 | -15.19 | $17.87 | 141800 |
| 2024-10-03 | -19.35 | $17.81 | 213529 |
| 2024-10-02 | -9.68 | $17.90 | 165340 |
| 2024-10-01 | -11.83 | $17.88 | 344126 |
| 2024-09-30 | -17.07 | $17.74 | 370812 |
| 2024-09-27 | -30.77 | $17.60 | 167800 |
| 2024-09-26 | -56.41 | $17.40 | 252700 |
| 2024-09-25 | -64.10 | $17.34 | 241624 |
| 2024-09-24 | -44.83 | $17.54 | 149346 |
| 2024-09-23 | -54.35 | $17.48 | 142220 |
| 2024-09-20 | -67.02 | $17.37 | 227959 |
| 2024-09-19 | -56.38 | $17.47 | 222700 |
| 2024-09-18 | -56.38 | $17.47 | 159300 |
| 2024-09-17 | -60.20 | $17.41 | 170319 |
| 2024-09-16 | -38.26 | $17.56 | 217900 |
| 2024-09-13 | -16.24 | $17.81 | 334200 |
| 2024-09-12 | -35.90 | $17.58 | 168306 |
| 2024-09-11 | -42.02 | $17.50 | 387747 |
| 2024-09-10 | -54.62 | $17.35 | 201100 |
| 2024-09-09 | -59.38 | $17.24 | 269043 |
| 2024-09-06 | -66.42 | $17.09 | 351310 |
| 2024-09-05 | -48.18 | $17.34 | 149300 |
| 2024-09-04 | -41.14 | $17.35 | 307000 |
| 2024-09-03 | -36.71 | $17.42 | 302646 |
| 2024-08-30 | -26.60 | $17.50 | 321900 |
| 2024-08-29 | -32.45 | $17.39 | 232000 |
| 2024-08-28 | -34.57 | $17.35 | 222624 |
| 2024-08-27 | -20.74 | $17.61 | 152200 |
| 2024-08-26 | -6.91 | $17.87 | 185107 |
| 2024-08-23 | -5.32 | $17.90 | 253803 |
| 2024-08-22 | -8.39 | $17.54 | 127803 |
| 2024-08-21 | -24.52 | $17.29 | 154442 |
| 2024-08-20 | -25.81 | $17.27 | 165021 |
| 2024-08-19 | -42.24 | $17.05 | 126700 |
| 2024-08-16 | -56.98 | $16.86 | 201649 |
| 2024-08-15 | -48.84 | $17.00 | 183200 |
| 2024-08-14 | -52.84 | $16.95 | 695500 |
| 2024-08-13 | -55.31 | $16.92 | 313808 |
| 2024-08-12 | -59.47 | $16.89 | 280936 |
| 2024-08-09 | -71.78 | $16.69 | 381921 |
| 2024-08-08 | -70.79 | $16.71 | 240523 |
| 2024-08-07 | -82.67 | $16.47 | 400600 |
| 2024-08-06 | -78.22 | $16.56 | 169245 |
| 2024-08-05 | -88.61 | $16.35 | 812938 |
| 2024-08-02 | -85.60 | $17.07 | 243500 |
| 2024-08-01 | -70.40 | $17.26 | 543901 |
| 2024-07-31 | -55.20 | $17.45 | 330000 |
| 2024-07-30 | -71.20 | $17.25 | 150104 |
| 2024-07-29 | -81.60 | $17.12 | 143603 |
| 2024-07-26 | -84.00 | $17.09 | 170447 |
| 2024-07-25 | -93.60 | $16.97 | 311200 |
| 2024-07-24 | -89.29 | $17.14 | 322600 |
| 2024-07-23 | -69.39 | $17.46 | 230900 |
| 2024-07-22 | -58.16 | $17.57 | 224100 |
| 2024-07-19 | -61.76 | $17.51 | 1.3M |
| 2024-07-18 | -64.71 | $17.48 | 391916 |
| 2024-07-17 | -37.25 | $17.76 | 473800 |
| 2024-07-16 | -41.18 | $17.72 | 366803 |
| 2024-07-15 | -15.69 | $17.98 | 483600 |
| 2024-07-12 | -19.61 | $17.94 | 198436 |
| 2024-07-11 | -3.37 | $17.98 | 328400 |
| 2024-07-10 | -1.12 | $18.00 | 334500 |
| 2024-07-09 | -23.81 | $17.76 | 283900 |
| 2024-07-08 | -10.98 | $17.85 | 218100 |
| 2024-07-05 | -5.33 | $17.83 | 236908 |
| 2024-07-03 | -7.81 | $17.71 | 136700 |
| 2024-07-02 | -29.69 | $17.57 | 155800 |
| 2024-07-01 | -15.15 | $17.68 | 325315 |
| 2024-06-28 | -36.36 | $17.54 | 399124 |
| 2024-06-27 | -37.88 | $17.53 | 228712 |
| 2024-06-26 | -54.93 | $17.44 | 329500 |
| 2024-06-25 | -86.21 | $17.24 | 136400 |
| 2024-06-24 | -85.06 | $17.25 | 154200 |
| 2024-06-21 | -87.36 | $17.23 | 300300 |
| 2024-06-20 | -96.20 | $17.23 | 219938 |
| 2024-06-18 | -72.50 | $17.41 | 197000 |
| 2024-06-17 | -65.26 | $17.37 | 353225 |
| 2024-06-14 | -46.56 | $17.38 | 321500 |
| 2024-06-13 | -20.61 | $17.72 | 309400 |
| 2024-06-12 | -31.30 | $17.58 | 280332 |
| 2024-06-11 | -28.17 | $17.59 | 157820 |
| 2024-06-10 | -29.58 | $17.57 | 224300 |
| 2024-06-07 | -26.06 | $17.62 | 133300 |
| 2024-06-06 | -26.76 | $17.61 | 282812 |
| 2024-06-05 | -21.83 | $17.68 | 483200 |
| 2024-06-04 | -21.83 | $17.68 | 191623 |
| 2024-06-03 | -18.31 | $17.73 | 305936 |
| 2024-05-31 | -19.74 | $17.69 | 351300 |
| 2024-05-30 | -26.19 | $17.55 | 386200 |
| 2024-05-29 | -21.08 | $17.60 | 436315 |
| 2024-05-28 | -7.37 | $17.85 | 601047 |
| 2024-05-24 | -7.57 | $17.80 | 597700 |
| 2024-05-23 | -21.08 | $17.55 | 663125 |
| 2024-05-22 | -5.15 | $17.30 | 422526 |
| 2024-05-21 | -11.03 | $17.22 | 327739 |
| 2024-05-20 | -6.72 | $17.26 | 460600 |
| 2024-05-17 | -24.27 | $16.74 | 139300 |
| 2024-05-16 | -23.30 | $16.75 | 156541 |
| 2024-05-15 | -20.39 | $16.78 | 165100 |
| 2024-05-14 | -33.01 | $16.65 | 236300 |
| 2024-05-13 | -22.33 | $16.76 | 93400 |
| 2024-05-10 | -9.71 | $16.89 | 153200 |
| 2024-05-09 | -3.26 | $16.85 | 154300 |
| 2024-05-08 | -15.05 | $16.75 | 136121 |
| 2024-05-07 | -9.68 | $16.80 | 132812 |
| 2024-05-06 | -26.32 | $16.80 | 176800 |
| 2024-05-03 | -39.47 | $16.65 | 164005 |
| 2024-05-02 | -61.40 | $16.40 | 95520 |
| 2024-05-01 | -69.57 | $16.31 | 231331 |
| 2024-04-30 | -87.83 | $16.10 | 170000 |
| 2024-04-29 | -75.00 | $16.29 | 121820 |
| 2024-04-26 | -84.03 | $16.19 | 162000 |
| 2024-04-25 | -94.44 | $16.04 | 168332 |
| 2024-04-24 | -79.86 | $16.25 | 126000 |
| 2024-04-23 | -80.56 | $16.24 | 167400 |
| 2024-04-22 | -90.28 | $16.10 | 267600 |
| 2024-04-19 | -97.83 | $16.05 | 150200 |
| 2024-04-18 | -93.85 | $16.18 | 144800 |
| 2024-04-17 | -97.60 | $16.18 | 110027 |
| 2024-04-16 | -96.77 | $16.20 | 192246 |
| 2024-04-15 | -100.00 | $16.26 | 130712 |
| 2024-04-12 | -95.05 | $16.44 | 189707 |
| 2024-04-11 | -63.33 | $16.83 | 217142 |
| 2024-04-10 | -78.89 | $16.69 | 225322 |
| 2024-04-09 | -51.11 | $16.94 | 187810 |
| 2024-04-08 | -42.22 | $17.02 | 131300 |
| 2024-04-05 | -53.33 | $16.92 | 141341 |
| 2024-04-04 | -63.33 | $16.83 | 308300 |
| 2024-04-03 | -43.33 | $17.01 | 195100 |
| 2024-04-02 | -34.44 | $17.09 | 168805 |
| 2024-04-01 | -2.22 | $17.38 | 298202 |
| 2024-03-28 | -4.44 | $17.36 | 543048 |
| 2024-03-27 | -1.23 | $17.30 | 276945 |
| 2024-03-26 | -22.50 | $17.12 | 233300 |
| 2024-03-25 | -22.50 | $17.12 | 179500 |
| 2024-03-22 | -33.75 | $17.03 | 156500 |
| 2024-03-21 | -35.00 | $17.02 | 247500 |
| 2024-03-20 | -52.50 | $16.88 | 335527 |
| 2024-03-19 | -71.25 | $16.73 | 232900 |
| 2024-03-18 | -78.75 | $16.67 | 205400 |
| 2024-03-15 | -96.25 | $16.53 | 215100 |
| 2024-03-14 | -88.57 | $16.68 | 166333 |
| 2024-03-13 | -26.19 | $17.08 | 130300 |
| 2024-03-12 | -21.43 | $17.12 | 137300 |
| 2024-03-11 | -29.76 | $17.05 | 194400 |
| 2024-03-08 | -27.38 | $17.07 | 184617 |
| 2024-03-07 | -22.62 | $17.11 | 205812 |
| 2024-03-06 | -40.48 | $16.96 | 359432 |
| 2024-03-05 | -61.90 | $16.78 | 585209 |
| 2024-03-04 | -8.51 | $17.22 | 146047 |
| 2024-03-01 | -2.13 | $17.28 | 308200 |
| 2024-02-29 | -9.41 | $17.12 | 177824 |
| 2024-02-28 | -13.58 | $17.05 | 198525 |
| 2024-02-27 | -2.47 | $17.14 | 484446 |
| 2024-02-26 | -11.69 | $17.03 | 411631 |
| 2024-02-23 | -12.99 | $17.02 | 172135 |
| 2024-02-22 | -14.86 | $16.98 | 162100 |
| 2024-02-21 | -48.65 | $16.73 | 159400 |
| 2024-02-20 | -58.11 | $16.66 | 239400 |
| 2024-02-16 | -53.33 | $16.69 | 135401 |
| 2024-02-15 | -40.66 | $16.72 | 207457 |
| 2024-02-14 | -56.99 | $16.56 | 214000 |
| 2024-02-13 | -42.42 | $16.67 | 495800 |
| 2024-02-12 | -3.03 | $17.06 | 303462 |
| 2024-02-09 | -1.14 | $16.97 | 210900 |
| 2024-02-08 | -1.28 | $16.87 | 275722 |
| 2024-02-07 | -9.33 | $16.78 | 248010 |
| 2024-02-06 | -24.00 | $16.67 | 224400 |
| 2024-02-05 | -33.33 | $16.60 | 346700 |
| 2024-02-02 | -40.00 | $16.55 | 200000 |
| 2024-02-01 | -41.98 | $16.51 | 370200 |
| 2024-01-31 | -53.57 | $16.40 | 404730 |
| 2024-01-30 | -22.62 | $16.66 | 215000 |
| 2024-01-29 | -3.57 | $16.82 | 322900 |
| 2024-01-26 | -5.41 | $16.71 | 379800 |
| 2024-01-25 | -17.57 | $16.62 | 363100 |
| 2024-01-24 | -6.45 | $16.59 | 301656 |
| 2024-01-23 | -6.38 | $16.45 | 216200 |
| 2024-01-22 | -21.28 | $16.38 | 171031 |
| 2024-01-19 | -38.30 | $16.30 | 206211 |
| 2024-01-18 | -61.70 | $16.19 | 357500 |
| 2024-01-17 | -61.70 | $16.19 | 371700 |
| 2024-01-16 | -53.19 | $16.23 | 362200 |
| 2024-01-12 | -42.00 | $16.27 | 204818 |
| 2024-01-11 | -48.00 | $16.24 | 267022 |
| 2024-01-10 | 0.00 | $16.48 | 265249 |
| 2024-01-09 | -13.56 | $16.37 | 296400 |
| 2024-01-08 | -3.33 | $16.43 | 235100 |
| 2024-01-05 | -33.82 | $16.22 | 231300 |
| 2024-01-04 | -39.71 | $16.18 | 146515 |
| 2024-01-03 | -47.44 | $16.08 | 296533 |
| 2024-01-02 | -42.31 | $16.12 | 313600 |
| 2023-12-29 | -34.41 | $16.13 | 557800 |
| 2023-12-28 | -9.68 | $16.36 | 702513 |
| 2023-12-27 | -3.23 | $16.42 | 578212 |
| 2023-12-26 | -1.02 | $16.42 | 492546 |
| 2023-12-22 | -9.90 | $16.33 | 233827 |
| 2023-12-21 | -8.89 | $16.24 | 400431 |
| 2023-12-20 | -28.89 | $16.06 | 439940 |
| 2023-12-19 | -4.55 | $16.26 | 862215 |
| 2023-12-18 | -4.49 | $16.18 | 331407 |
| 2023-12-15 | -8.60 | $16.06 | 298323 |
| 2023-12-14 | -9.68 | $16.05 | 415200 |
| 2023-12-13 | 0.00 | $16.12 | 696033 |
| 2023-12-12 | -6.67 | $15.98 | 307500 |
| 2023-12-11 | -4.17 | $15.95 | 395504 |
| 2023-12-08 | -6.73 | $15.91 | 331815 |
| 2023-12-07 | -2.68 | $15.91 | 392900 |
| 2023-12-06 | -11.22 | $15.77 | 391600 |
| 2023-12-05 | -5.94 | $15.76 | 573601 |
| 2023-12-04 | -4.95 | $15.77 | 354626 |
| 2023-12-01 | -0.92 | $15.81 | 359359 |
| 2023-11-30 | -8.11 | $15.61 | 460200 |
| 2023-11-29 | -4.55 | $15.61 | 408948 |
| 2023-11-28 | -3.62 | $15.54 | 272548 |
| 2023-11-27 | -7.14 | $15.48 | 600621 |
| 2023-11-24 | -8.92 | $15.45 | 49603 |
| 2023-11-22 | -10.83 | $15.42 | 258700 |
| 2023-11-21 | -9.55 | $15.44 | 310729 |
| 2023-11-20 | -0.65 | $15.55 | 511300 |
| 2023-11-17 | -2.16 | $15.38 | 281529 |
| 2023-11-16 | -5.04 | $15.34 | 258500 |
| 2023-11-15 | -4.32 | $15.35 | 356300 |
| 2023-11-14 | -2.27 | $15.31 | 390421 |
| 2023-11-13 | -2.59 | $15.15 | 479520 |
| 2023-11-10 | -2.68 | $15.11 | 211905 |
| 2023-11-09 | -14.85 | $14.88 | 323100 |
| 2023-11-08 | -5.94 | $14.97 | 449739 |
| 2023-11-07 | -15.84 | $14.87 | 227100 |
| 2023-11-06 | -15.84 | $14.87 | 196216 |
| 2023-11-03 | -9.28 | $14.90 | 353100 |
| 2023-11-02 | -27.96 | $14.69 | 357400 |
| 2023-11-01 | -47.31 | $14.51 | 461000 |
| 2023-10-31 | -69.89 | $14.30 | 488402 |
| 2023-10-30 | -79.57 | $14.21 | 309326 |
| 2023-10-27 | -97.85 | $14.04 | 207049 |
| 2023-10-26 | -90.32 | $14.12 | 300204 |
| 2023-10-25 | -97.56 | $14.16 | 226900 |
| 2023-10-24 | -65.85 | $14.42 | 281012 |
| 2023-10-23 | -82.93 | $14.28 | 350011 |
| 2023-10-20 | -93.06 | $14.29 | 135349 |
| 2023-10-19 | -100.00 | $14.36 | 401600 |
| 2023-10-18 | -98.18 | $14.43 | 344527 |
| 2023-10-17 | -80.00 | $14.57 | 488800 |
| 2023-10-16 | -45.33 | $14.83 | 598800 |
| 2023-10-13 | -72.00 | $14.63 | 181000 |
| 2023-10-12 | -48.00 | $14.81 | 348600 |
| 2023-10-11 | -36.00 | $14.90 | 241557 |
| 2023-10-10 | -51.85 | $14.81 | 308600 |
| 2023-10-09 | -56.99 | $14.82 | 153800 |
| 2023-10-06 | -67.02 | $14.73 | 313644 |
| 2023-10-05 | -89.36 | $14.52 | 264519 |
| 2023-10-04 | -81.91 | $14.59 | 328122 |
| 2023-10-03 | -98.00 | $14.44 | 209600 |
| 2023-10-02 | -72.41 | $14.74 | 311000 |
| 2023-09-29 | -68.38 | $14.79 | 503600 |
| 2023-09-28 | -70.94 | $14.76 | 481116 |
| 2023-09-27 | -92.66 | $14.58 | 678728 |
| 2023-09-26 | -94.50 | $14.56 | 219700 |
| 2023-09-25 | -93.48 | $14.73 | 284532 |
| 2023-09-22 | -89.13 | $14.77 | 403200 |
| 2023-09-21 | -100.00 | $14.70 | 331920 |
| 2023-09-20 | -91.80 | $15.03 | 179200 |
| 2023-09-19 | -90.16 | $15.04 | 245124 |
| 2023-09-18 | -95.08 | $15.01 | 149900 |
| 2023-09-15 | -91.80 | $15.03 | 190218 |
| 2023-09-14 | -91.53 | $15.05 | 249401 |
| 2023-09-13 | -79.31 | $15.13 | 231500 |
| 2023-09-12 | -62.07 | $15.23 | 202628 |
| 2023-09-11 | -48.28 | $15.31 | 68900 |
| 2023-09-08 | -51.72 | $15.29 | 273227 |
| 2023-09-07 | -62.86 | $15.27 | 221010 |
| 2023-09-06 | -57.14 | $15.31 | 91537 |
| 2023-09-05 | -56.82 | $15.39 | 139612 |
| 2023-09-01 | -42.70 | $15.52 | 208100 |
| 2023-08-31 | -46.07 | $15.49 | 201000 |
| 2023-08-30 | -48.31 | $15.47 | 197343 |
| 2023-08-29 | -57.73 | $15.42 | 215800 |
| 2023-08-28 | -79.00 | $15.22 | 125300 |
| 2023-08-25 | -82.57 | $15.20 | 244400 |
| 2023-08-24 | -89.91 | $15.12 | 193400 |
| 2023-08-23 | -81.65 | $15.21 | 217945 |
| 2023-08-22 | -98.17 | $15.03 | 145719 |
| 2023-08-21 | -88.99 | $15.13 | 378229 |
| 2023-08-18 | -96.33 | $15.05 | 128300 |
| 2023-08-17 | -98.11 | $15.06 | 147900 |
| 2023-08-16 | -98.92 | $15.18 | 172805 |
| 2023-08-15 | -94.87 | $15.36 | 271500 |
| 2023-08-14 | -84.21 | $15.46 | 134841 |
| 2023-08-11 | -100.00 | $15.49 | 118245 |
| 2023-08-10 | -89.66 | $15.58 | 101419 |
| 2023-08-09 | -98.11 | $15.58 | 170900 |
| 2023-08-08 | -86.79 | $15.64 | 187131 |
| 2023-08-07 | -66.04 | $15.75 | 233406 |
| 2023-08-04 | -69.81 | $15.73 | 204700 |
| 2023-08-03 | -87.27 | $15.62 | 134765 |
| 2023-08-02 | -72.73 | $15.70 | 202400 |
| 2023-08-01 | -23.64 | $15.97 | 165700 |
| 2023-07-31 | -16.36 | $16.01 | 242344 |
| 2023-07-28 | -28.00 | $15.91 | 144323 |
| 2023-07-27 | -50.00 | $15.79 | 194800 |
| 2023-07-26 | -36.54 | $15.86 | 126635 |
| 2023-07-25 | -39.06 | $15.80 | 107900 |
| 2023-07-24 | -32.81 | $15.84 | 200949 |
| 2023-07-21 | -48.44 | $15.74 | 219300 |
| 2023-07-20 | -42.19 | $15.78 | 294000 |
| 2023-07-19 | -25.00 | $15.89 | 209111 |
| 2023-07-18 | -12.73 | $15.89 | 188920 |
| 2023-07-17 | -5.45 | $15.93 | 149300 |
| 2023-07-14 | -18.18 | $15.86 | 157424 |
| 2023-07-13 | -16.36 | $15.87 | 266400 |
| 2023-07-12 | -24.14 | $15.85 | 171200 |
| 2023-07-11 | -51.72 | $15.69 | 164845 |
| 2023-07-10 | -56.90 | $15.66 | 225600 |
| 2023-07-07 | -62.07 | $15.63 | 178346 |
| 2023-07-06 | -65.52 | $15.61 | 234839 |
| 2023-07-05 | -43.10 | $15.74 | 518167 |
| 2023-07-03 | -60.34 | $15.64 | 99500 |
| 2023-06-30 | -56.90 | $15.66 | 493010 |
| 2023-06-29 | -59.46 | $15.55 | 255800 |
| 2023-06-28 | -50.65 | $15.60 | 324200 |
| 2023-06-27 | -57.14 | $15.55 | 282100 |
| 2023-06-26 | -61.63 | $15.46 | 263244 |
| 2023-06-23 | -47.92 | $15.53 | 176529 |
| 2023-06-22 | -26.00 | $15.73 | 415126 |
| 2023-06-21 | -21.00 | $15.78 | 186848 |
| 2023-06-20 | -19.00 | $15.80 | 470618 |
| 2023-06-16 | -10.00 | $15.89 | 236417 |
| 2023-06-15 | -9.00 | $15.90 | 303126 |
| 2023-06-14 | -34.00 | $15.65 | 262830 |
| 2023-06-13 | -6.00 | $15.93 | 277600 |
| 2023-06-12 | -1.19 | $15.82 | 244600 |
| 2023-06-09 | -10.71 | $15.74 | 145718 |
| 2023-06-08 | -3.57 | $15.80 | 346800 |
| 2023-06-07 | -12.50 | $15.69 | 177739 |
| 2023-06-06 | -7.59 | $15.72 | 371800 |
| 2023-06-05 | -25.97 | $15.56 | 254093 |
| 2023-06-02 | -5.56 | $15.67 | 256400 |
| 2023-06-01 | -33.82 | $15.44 | 194000 |
| 2023-05-31 | -52.94 | $15.31 | 268100 |
| 2023-05-30 | -50.00 | $15.33 | 527900 |
| 2023-05-26 | -35.29 | $15.43 | 232200 |
| 2023-05-25 | -73.53 | $15.17 | 151800 |
| 2023-05-24 | -95.59 | $15.02 | 252300 |
| 2023-05-23 | -68.12 | $15.20 | 640600 |
| 2023-05-22 | -40.58 | $15.39 | 193038 |
| 2023-05-19 | -33.33 | $15.44 | 276900 |
| 2023-05-18 | -28.99 | $15.47 | 173400 |
| 2023-05-17 | -28.99 | $15.47 | 231000 |
| 2023-05-16 | -57.97 | $15.27 | 160641 |
| 2023-05-15 | -52.17 | $15.31 | 272621 |
| 2023-05-12 | -59.42 | $15.26 | 302900 |
| 2023-05-11 | -24.64 | $15.50 | 335700 |
| 2023-05-10 | -26.09 | $15.49 | 352100 |
| 2023-05-09 | -20.29 | $15.53 | 182700 |
| 2023-05-08 | -13.04 | $15.58 | 228020 |
| 2023-05-05 | -7.35 | $15.61 | 258123 |
| 2023-05-04 | -46.03 | $15.32 | 290801 |
| 2023-05-03 | -28.57 | $15.43 | 280547 |
| 2023-05-02 | -26.98 | $15.44 | 242645 |
| 2023-05-01 | -7.94 | $15.56 | 191300 |
| 2023-04-28 | -15.63 | $15.52 | 481420 |
| 2023-04-27 | -45.31 | $15.33 | 222629 |
| 2023-04-26 | -62.35 | $15.09 | 680200 |
| 2023-04-25 | -47.42 | $15.16 | 272800 |
| 2023-04-24 | -28.87 | $15.34 | 119300 |
| 2023-04-21 | -21.82 | $15.38 | 394400 |
| 2023-04-20 | -24.32 | $15.35 | 396400 |
| 2023-04-19 | -25.23 | $15.34 | 151100 |
| 2023-04-18 | -22.81 | $15.36 | 236900 |
| 2023-04-17 | -27.12 | $15.30 | 145100 |
| 2023-04-14 | -26.27 | $15.31 | 119901 |
| 2023-04-13 | -22.73 | $15.32 | 203804 |
| 2023-04-12 | -19.85 | $15.35 | 327719 |
| 2023-04-11 | -23.36 | $15.30 | 168029 |
| 2023-04-10 | -21.62 | $15.30 | 255820 |
| 2023-04-06 | -16.22 | $15.38 | 300243 |
| 2023-04-05 | -22.30 | $15.29 | 586713 |
| 2023-04-04 | -19.59 | $15.33 | 244200 |
| 2023-04-03 | -20.27 | $15.32 | 253936 |
| 2023-03-31 | -0.68 | $15.61 | 2.3M |
| 2023-03-30 | -2.75 | $15.20 | 279000 |
| 2023-03-29 | -4.40 | $15.01 | 453435 |
| 2023-03-28 | -12.50 | $14.77 | 357300 |
| 2023-03-27 | -22.22 | $14.70 | 289117 |
| 2023-03-24 | -25.00 | $14.68 | 242125 |
| 2023-03-23 | -37.50 | $14.59 | 391800 |
| 2023-03-22 | -47.22 | $14.52 | 275812 |
| 2023-03-21 | -38.89 | $14.58 | 222200 |
| 2023-03-20 | -36.11 | $14.60 | 258600 |
| 2023-03-17 | -52.78 | $14.48 | 146200 |
| 2023-03-16 | -41.10 | $14.57 | 286500 |
| 2023-03-15 | -74.67 | $14.33 | 323900 |
| 2023-03-14 | -53.33 | $14.49 | 378400 |
| 2023-03-13 | -82.95 | $14.29 | 744402 |
| 2023-03-10 | -93.24 | $14.33 | 719341 |
| 2023-03-09 | -70.73 | $14.52 | 475100 |
| 2023-03-08 | -57.65 | $14.64 | 253200 |
| 2023-03-07 | -63.53 | $14.59 | 328300 |
| 2023-03-06 | -40.00 | $14.79 | 357800 |
| 2023-03-03 | -49.44 | $14.73 | 387310 |
| 2023-03-02 | -70.10 | $14.57 | 517014 |
| 2023-03-01 | -76.29 | $14.51 | 543331 |
| 2023-02-28 | -77.32 | $14.50 | 268800 |
| 2023-02-27 | -80.41 | $14.47 | 138200 |
| 2023-02-24 | -92.78 | $14.35 | 204332 |
| 2023-02-23 | -73.20 | $14.54 | 262715 |
| 2023-02-22 | -94.85 | $14.33 | 251124 |
| 2023-02-21 | -100.00 | $14.39 | 173300 |
| 2023-02-17 | -69.88 | $14.67 | 137900 |
| 2023-02-16 | -54.64 | $14.72 | 133518 |
| 2023-02-15 | -36.00 | $14.89 | 247000 |
| 2023-02-14 | -48.00 | $14.77 | 160600 |
| 2023-02-13 | -29.00 | $14.96 | 193042 |
| 2023-02-10 | -46.00 | $14.79 | 142900 |
| 2023-02-09 | -42.00 | $14.83 | 254700 |
| 2023-02-08 | -26.42 | $14.97 | 188824 |
| 2023-02-07 | -13.56 | $15.09 | 220300 |
| 2023-02-06 | -25.83 | $14.94 | 214431 |
| 2023-02-03 | -15.89 | $15.01 | 521800 |
| 2023-02-02 | -3.11 | $15.20 | 477200 |
| 2023-02-01 | -4.26 | $14.94 | 245216 |
| 2023-01-31 | -13.07 | $14.79 | 350103 |
| 2023-01-30 | -20.61 | $14.65 | 300546 |
| 2023-01-27 | -9.70 | $14.83 | 350703 |
| 2023-01-26 | -11.52 | $14.80 | 491000 |
| 2023-01-25 | -18.18 | $14.69 | 447609 |
| 2023-01-24 | -18.18 | $14.69 | 347500 |
| 2023-01-23 | -3.68 | $14.65 | 224300 |
| 2023-01-20 | -14.50 | $14.46 | 219618 |
| 2023-01-19 | -26.72 | $14.30 | 229506 |
| 2023-01-18 | -22.90 | $14.35 | 421900 |
| 2023-01-17 | -4.10 | $14.51 | 241802 |
| 2023-01-13 | -3.36 | $14.49 | 440900 |
| 2023-01-12 | -1.71 | $14.49 | 267846 |
| 2023-01-11 | -10.17 | $14.40 | 219027 |
| 2023-01-10 | -28.81 | $14.18 | 126906 |
| 2023-01-09 | -39.83 | $14.05 | 238038 |
| 2023-01-06 | -44.07 | $14.00 | 298429 |
| 2023-01-05 | -72.88 | $13.66 | 275000 |
| 2023-01-04 | -63.56 | $13.77 | 303348 |
| 2023-01-03 | -82.20 | $13.55 | 345618 |
| 2022-12-30 | -92.37 | $13.43 | 785000 |
| 2022-12-29 | -88.98 | $13.47 | 1.3M |
| 2022-12-28 | -100.00 | $13.34 | 1.1M |
| 2022-12-27 | -84.62 | $13.53 | 835300 |
| 2022-12-23 | -85.47 | $13.52 | 494638 |
| 2022-12-22 | -89.74 | $13.47 | 848120 |
| 2022-12-21 | -90.00 | $13.53 | 1.2M |
| 2022-12-20 | -100.00 | $13.42 | 990444 |
| 2022-12-19 | -97.09 | $13.52 | 598800 |
| 2022-12-16 | -91.30 | $13.68 | 574823 |
| 2022-12-15 | -92.86 | $13.87 | 375100 |
| 2022-12-14 | -37.14 | $14.26 | 464522 |
| 2022-12-13 | -41.43 | $14.23 | 735811 |
| 2022-12-12 | -46.88 | $14.16 | 421207 |
| 2022-12-09 | -71.88 | $14.00 | 417300 |
| 2022-12-08 | -48.24 | $14.05 | 652331 |
| 2022-12-07 | -40.71 | $14.00 | 517343 |
| 2022-12-06 | -50.44 | $13.89 | 490906 |
| 2022-12-05 | -26.55 | $14.16 | 651639 |
| 2022-12-02 | -12.50 | $14.30 | 578510 |
| 2022-12-01 | -4.29 | $14.40 | 546327 |
| 2022-11-30 | -7.25 | $14.34 | 885432 |
| 2022-11-29 | -13.91 | $14.05 | 467900 |
| 2022-11-28 | -14.78 | $14.04 | 761236 |
| 2022-11-25 | -2.61 | $14.18 | 252100 |
| 2022-11-23 | -8.70 | $14.11 | 485500 |
| 2022-11-22 | -10.43 | $14.09 | 518300 |
| 2022-11-21 | -24.35 | $13.93 | 591516 |
| 2022-11-18 | -6.96 | $14.13 | 482019 |
| 2022-11-17 | -12.93 | $14.06 | 456416 |
| 2022-11-16 | -17.24 | $14.01 | 549300 |
| 2022-11-15 | -12.07 | $14.07 | 672100 |
| 2022-11-14 | -19.44 | $13.92 | 465936 |
| 2022-11-11 | -4.46 | $14.08 | 515700 |
| 2022-11-10 | -8.33 | $13.91 | 559039 |
| 2022-11-09 | -45.37 | $13.33 | 413242 |
| 2022-11-08 | -19.44 | $13.61 | 359030 |
| 2022-11-07 | -30.56 | $13.49 | 471100 |
| 2022-11-04 | -44.44 | $13.34 | 257842 |
| 2022-11-03 | -63.89 | $13.13 | 657214 |
| 2022-11-02 | -43.52 | $13.35 | 407702 |
| 2022-11-01 | -20.37 | $13.60 | 440800 |
| 2022-10-31 | -11.54 | $13.66 | 531047 |
| 2022-10-28 | -2.88 | $13.75 | 344806 |
| 2022-10-27 | -29.81 | $13.47 | 558534 |
| 2022-10-26 | -25.96 | $13.51 | 425300 |
| 2022-10-25 | -12.00 | $13.62 | 333200 |
| 2022-10-24 | -3.66 | $13.53 | 289907 |
| 2022-10-21 | -20.00 | $13.38 | 422827 |
| 2022-10-20 | -45.00 | $13.18 | 459516 |
| 2022-10-19 | -37.50 | $13.24 | 298243 |
| 2022-10-18 | -41.28 | $13.38 | 311400 |
| 2022-10-17 | -59.63 | $13.18 | 596700 |
| 2022-10-14 | -82.61 | $12.94 | 410227 |
| 2022-10-13 | -66.10 | $13.14 | 818034 |
| 2022-10-12 | -79.86 | $13.04 | 388506 |
| 2022-10-11 | -70.47 | $13.20 | 1.1M |
| 2022-10-10 | -90.12 | $12.95 | 288800 |
| 2022-10-07 | -88.26 | $13.03 | 346100 |
| 2022-10-06 | -75.59 | $13.30 | 199500 |
| 2022-10-05 | -69.01 | $13.44 | 347138 |
| 2022-10-04 | -69.95 | $13.42 | 366800 |
| 2022-10-03 | -81.69 | $13.17 | 375706 |
| 2022-09-30 | -98.59 | $12.81 | 430400 |
| 2022-09-29 | -99.06 | $12.80 | 472136 |
| 2022-09-28 | -84.80 | $13.18 | 425600 |
| 2022-09-27 | -98.04 | $12.91 | 323116 |
| 2022-09-26 | -97.06 | $12.93 | 366907 |
| 2022-09-23 | -97.24 | $13.02 | 495800 |
| 2022-09-22 | -94.68 | $13.35 | 319429 |
| 2022-09-21 | -100.00 | $13.50 | 220952 |
| 2022-09-20 | -100.00 | $13.60 | 205800 |
| 2022-09-19 | -89.88 | $13.83 | 272220 |
| 2022-09-16 | -95.91 | $13.84 | 236728 |
| 2022-09-15 | -98.74 | $13.99 | 269300 |
| 2022-09-14 | -93.21 | $14.12 | 189439 |
| 2022-09-13 | -93.42 | $14.23 | 154343 |
| 2022-09-12 | -61.84 | $14.71 | 307813 |
| 2022-09-09 | -65.13 | $14.66 | 184400 |
| 2022-09-08 | -73.20 | $14.54 | 183428 |
| 2022-09-07 | -79.09 | $14.45 | 254146 |
| 2022-09-06 | -97.39 | $14.17 | 431430 |
| 2022-09-02 | -94.52 | $14.28 | 136920 |
| 2022-09-01 | -89.04 | $14.36 | 207000 |
| 2022-08-31 | -97.54 | $14.47 | 131427 |
| 2022-08-30 | -95.90 | $14.49 | 208145 |
| 2022-08-29 | -92.59 | $14.66 | 261300 |
| 2022-08-26 | -100.00 | $14.68 | 162147 |
| 2022-08-25 | -65.91 | $15.08 | 287015 |
| 2022-08-24 | -72.34 | $14.98 | 251400 |
| 2022-08-23 | -63.57 | $14.84 | 340800 |
| 2022-08-22 | -61.43 | $14.80 | 387600 |
| 2022-08-19 | -20.71 | $15.37 | 128800 |
| 2022-08-18 | -8.57 | $15.54 | 283938 |
| 2022-08-17 | -16.43 | $15.43 | 143612 |
| 2022-08-16 | -3.57 | $15.61 | 344649 |
| 2022-08-15 | -8.18 | $15.53 | 236033 |
| 2022-08-12 | -15.29 | $15.40 | 216800 |
| 2022-08-11 | -13.97 | $15.41 | 245721 |
| 2022-08-10 | 0.00 | $15.54 | 295405 |
| 2022-08-09 | -18.48 | $15.18 | 156539 |
| 2022-08-08 | -12.50 | $15.29 | 303612 |
| 2022-08-05 | -2.40 | $15.31 | 242303 |
| 2022-08-04 | -3.59 | $15.29 | 257326 |
| 2022-08-03 | -6.29 | $15.17 | 184811 |
| 2022-08-02 | -2.63 | $15.16 | 241625 |
| 2022-08-01 | -6.67 | $15.08 | 201700 |
| 2022-07-29 | -5.33 | $15.10 | 365400 |
| 2022-07-28 | -8.21 | $14.91 | 375900 |
| 2022-07-27 | -5.04 | $14.81 | 372138 |
| 2022-07-26 | -42.11 | $14.34 | 185800 |
| 2022-07-25 | -9.65 | $14.71 | 170046 |
| 2022-07-22 | -11.40 | $14.69 | 286108 |
| 2022-07-21 | -3.54 | $14.77 | 300000 |
| 2022-07-20 | -12.50 | $14.59 | 231800 |
| 2022-07-19 | -11.11 | $14.48 | 303216 |
| 2022-07-18 | -50.00 | $14.03 | 316638 |
| 2022-07-15 | -43.64 | $14.10 | 213000 |
| 2022-07-14 | -65.45 | $13.86 | 151328 |
| 2022-07-13 | -52.73 | $14.00 | 275630 |
| 2022-07-12 | -58.18 | $13.94 | 429500 |
| 2022-07-11 | -47.90 | $14.10 | 308806 |
| 2022-07-08 | -29.58 | $14.48 | 202826 |
| 2022-07-07 | -43.51 | $14.35 | 274900 |
| 2022-07-06 | -41.56 | $14.38 | 217111 |
| 2022-07-05 | -47.80 | $14.31 | 150831 |
| 2022-07-01 | -40.88 | $14.42 | 156634 |
| 2022-06-30 | -48.13 | $14.31 | 324600 |
| 2022-06-29 | -51.20 | $14.29 | 410400 |
| 2022-06-28 | -62.65 | $14.10 | 464218 |
| 2022-06-27 | -60.24 | $14.14 | 360900 |
| 2022-06-24 | -57.23 | $14.19 | 203333 |
| 2022-06-23 | -81.93 | $13.78 | 426000 |
| 2022-06-22 | -75.90 | $13.88 | 139000 |
| 2022-06-21 | -80.72 | $13.80 | 309400 |
| 2022-06-17 | -93.98 | $13.58 | 307722 |
| 2022-06-16 | -97.59 | $13.52 | 389500 |
| 2022-06-15 | -75.74 | $14.11 | 421600 |
| 2022-06-14 | -98.53 | $13.80 | 442809 |
| 2022-06-13 | -95.97 | $13.95 | 330100 |
| 2022-06-10 | -51.69 | $14.53 | 171600 |
| 2022-06-09 | -26.14 | $14.74 | 329945 |
| 2022-06-08 | -18.30 | $14.86 | 282200 |
| 2022-06-07 | -8.50 | $15.01 | 199326 |
| 2022-06-06 | -11.76 | $14.96 | 230707 |
| 2022-06-03 | -11.76 | $14.96 | 231200 |
| 2022-06-02 | -8.50 | $15.01 | 338500 |
| 2022-06-01 | -20.26 | $14.83 | 516400 |
| 2022-05-31 | -15.43 | $15.09 | 460700 |
| 2022-05-27 | -21.14 | $14.99 | 279419 |
| 2022-05-26 | -36.00 | $14.73 | 514200 |
| 2022-05-25 | -59.43 | $14.32 | 713424 |
| 2022-05-24 | -61.14 | $14.29 | 343809 |
| 2022-05-23 | -52.54 | $14.45 | 231300 |
| 2022-05-20 | -58.47 | $14.37 | 285723 |
| 2022-05-19 | -54.69 | $14.48 | 427047 |
| 2022-05-18 | -64.89 | $14.40 | 376410 |
| 2022-05-17 | -50.66 | $14.73 | 347637 |
| 2022-05-16 | -69.16 | $14.31 | 308415 |
| 2022-05-13 | -71.81 | $14.25 | 340826 |
| 2022-05-12 | -88.11 | $13.88 | 509816 |
| 2022-05-11 | -94.03 | $13.99 | 670035 |
| 2022-05-10 | -84.08 | $14.19 | 513200 |
| 2022-05-09 | -89.00 | $14.10 | 563020 |
| 2022-05-06 | -80.81 | $14.71 | 487500 |
| 2022-05-05 | -94.44 | $14.47 | 211739 |
| 2022-05-04 | -73.98 | $14.89 | 511011 |
| 2022-05-03 | -90.79 | $14.59 | 603535 |
| 2022-05-02 | -92.27 | $14.56 | 574800 |
| 2022-04-29 | -93.12 | $14.75 | 431500 |
| 2022-04-28 | -80.00 | $15.06 | 590341 |
| 2022-04-27 | -95.22 | $14.71 | 666100 |
| 2022-04-26 | -95.98 | $14.99 | 356200 |
| 2022-04-25 | -84.92 | $15.38 | 342900 |
| 2022-04-22 | -91.67 | $15.36 | 416534 |
| 2022-04-21 | -83.75 | $15.56 | 339500 |
| 2022-04-20 | -71.88 | $15.75 | 342500 |
| 2022-04-19 | -69.38 | $15.79 | 498800 |
| 2022-04-18 | -89.38 | $15.47 | 368307 |
| 2022-04-14 | -86.58 | $15.61 | 416800 |
| 2022-04-13 | -80.14 | $15.73 | 269427 |
| 2022-04-12 | -74.85 | $15.68 | 240900 |
| 2022-04-11 | -60.85 | $15.61 | 250542 |
| 2022-04-08 | -40.09 | $16.05 | 196900 |
| 2022-04-07 | -33.49 | $16.19 | 245720 |
| 2022-04-06 | -35.38 | $16.15 | 322600 |
| 2022-04-05 | -25.47 | $16.36 | 245904 |
| 2022-04-04 | -13.68 | $16.61 | 127031 |
| 2022-04-01 | -12.74 | $16.63 | 124000 |
| 2022-03-31 | -11.32 | $16.66 | 421521 |
| 2022-03-30 | -10.68 | $16.62 | 257100 |
| 2022-03-29 | -3.64 | $16.37 | 280408 |
| 2022-03-28 | -13.33 | $16.21 | 121200 |
| 2022-03-25 | -14.55 | $16.19 | 210440 |
| 2022-03-24 | -6.06 | $16.33 | 251625 |
| 2022-03-23 | -23.64 | $16.04 | 204941 |
| 2022-03-22 | -15.76 | $16.17 | 150413 |
| 2022-03-21 | -36.11 | $15.93 | 327218 |
| 2022-03-18 | -23.79 | $16.35 | 417700 |
| 2022-03-17 | -35.38 | $16.15 | 355000 |
| 2022-03-16 | -63.96 | $15.58 | 381602 |
| 2022-03-15 | -78.48 | $15.26 | 585126 |
| 2022-03-14 | -91.92 | $15.11 | 246000 |
| 2022-03-11 | -73.85 | $15.58 | 222821 |
| 2022-03-10 | -73.82 | $15.62 | 349838 |
| 2022-03-09 | -67.03 | $15.81 | 288000 |
| 2022-03-08 | -77.17 | $15.53 | 508643 |
| 2022-03-07 | -93.90 | $15.50 | 372400 |
| 2022-03-04 | -75.20 | $15.96 | 396330 |
| 2022-03-03 | -61.38 | $16.30 | 376603 |
| 2022-03-02 | -69.43 | $16.16 | 379000 |
| 2022-03-01 | -75.47 | $16.00 | 327827 |
| 2022-02-28 | -66.42 | $16.24 | 187615 |
| 2022-02-25 | -63.40 | $16.32 | 292943 |
| 2022-02-24 | -73.58 | $16.05 | 505216 |
| 2022-02-23 | -96.26 | $15.94 | 280728 |
| 2022-02-22 | -90.82 | $16.22 | 250238 |
| 2022-02-18 | -88.48 | $16.54 | 177119 |
| 2022-02-17 | -80.00 | $16.68 | 184400 |
| 2022-02-16 | -67.44 | $16.91 | 215902 |
| 2022-02-15 | -78.67 | $16.80 | 207304 |
| 2022-02-14 | -81.99 | $16.73 | 146000 |
| 2022-02-11 | -71.83 | $16.95 | 146135 |
| 2022-02-10 | -60.61 | $17.26 | 514549 |
| 2022-02-09 | -45.15 | $17.65 | 220006 |
| 2022-02-08 | -64.56 | $17.19 | 366736 |
| 2022-02-07 | -62.87 | $17.23 | 199500 |
| 2022-02-04 | -51.90 | $17.49 | 169921 |
| 2022-02-03 | -49.79 | $17.54 | 152300 |
| 2022-02-02 | -43.92 | $17.78 | 205000 |
| 2022-02-01 | -46.69 | $17.80 | 173147 |
| 2022-01-31 | -58.82 | $17.47 | 202400 |
| 2022-01-28 | -66.54 | $17.26 | 131618 |
| 2022-01-27 | -75.37 | $17.02 | 208300 |
| 2022-01-26 | -79.41 | $16.91 | 287400 |
| 2022-01-25 | -80.88 | $16.87 | 348901 |
| 2022-01-24 | -77.94 | $16.95 | 476144 |
| 2022-01-21 | -100.00 | $17.20 | 238406 |
| 2022-01-20 | -90.85 | $17.58 | 287744 |
| 2022-01-19 | -98.37 | $17.86 | 216800 |
| 2022-01-18 | -90.52 | $18.02 | 156300 |
| 2022-01-14 | -51.72 | $18.47 | 144842 |
| 2022-01-13 | -53.45 | $18.45 | 116849 |
| 2022-01-12 | -35.34 | $18.66 | 190900 |
| 2022-01-11 | -47.41 | $18.52 | 135200 |
| 2022-01-10 | -60.80 | $18.40 | 135100 |
| 2022-01-07 | -59.35 | $18.54 | 165943 |
| 2022-01-06 | -65.29 | $18.50 | 229200 |
| 2022-01-05 | -59.41 | $18.60 | 157418 |
| 2022-01-04 | -39.41 | $18.94 | 245700 |
| 2022-01-03 | -40.00 | $18.93 | 159100 |
| 2021-12-31 | -56.47 | $18.65 | 1.1M |
| 2021-12-30 | -57.65 | $18.63 | 1.1M |
| 2021-12-29 | -62.35 | $18.55 | 1.0M |
| 2021-12-28 | -64.12 | $18.52 | 920028 |
| 2021-12-27 | -57.06 | $18.64 | 1.1M |
| 2021-12-23 | -57.65 | $18.63 | 568300 |
| 2021-12-22 | -67.06 | $18.47 | 549209 |
| 2021-12-21 | -79.41 | $18.26 | 1.1M |
| 2021-12-20 | -95.45 | $18.14 | 492022 |
| 2021-12-17 | -83.69 | $18.43 | 464000 |
| 2021-12-16 | -88.57 | $18.41 | 821541 |
| 2021-12-15 | -78.57 | $18.65 | 542600 |
| 2021-12-14 | -87.86 | $18.52 | 399123 |
| 2021-12-13 | -71.43 | $18.75 | 276000 |
| 2021-12-10 | -46.43 | $19.10 | 252749 |
| 2021-12-09 | -28.57 | $19.35 | 385600 |
| 2021-12-08 | -38.57 | $19.21 | 360000 |
| 2021-12-07 | -70.71 | $18.76 | 336100 |
| 2021-12-06 | -89.51 | $18.50 | 451600 |
| 2021-12-03 | -89.51 | $18.50 | 202812 |
| 2021-12-02 | -83.46 | $18.67 | 450235 |
| 2021-12-01 | -84.21 | $18.66 | 326830 |
| 2021-11-30 | -90.55 | $18.63 | 301300 |
| 2021-11-29 | -84.55 | $18.91 | 288420 |
| 2021-11-26 | -88.12 | $19.12 | 74700 |
| 2021-11-24 | -92.16 | $19.08 | 184218 |
| 2021-11-23 | -81.82 | $19.30 | 166233 |
| 2021-11-22 | -75.61 | $19.40 | 206635 |
| 2021-11-19 | -79.71 | $19.48 | 76734 |
| 2021-11-18 | -73.91 | $19.52 | 157300 |
| 2021-11-17 | -69.57 | $19.55 | 187500 |
| 2021-11-16 | -65.22 | $19.58 | 151002 |
| 2021-11-15 | -78.26 | $19.49 | 105103 |
| 2021-11-12 | -70.59 | $19.56 | 99139 |
| 2021-11-11 | -72.06 | $19.55 | 72300 |
| 2021-11-10 | -52.86 | $19.69 | 112649 |
| 2021-11-09 | -68.57 | $19.58 | 60300 |
| 2021-11-08 | -54.29 | $19.68 | 70428 |
| 2021-11-05 | -80.00 | $19.50 | 133515 |
| 2021-11-04 | -74.29 | $19.54 | 91400 |
| 2021-11-03 | -61.11 | $19.64 | 164100 |
| 2021-11-02 | -68.06 | $19.59 | 180542 |
| 2021-11-01 | -91.67 | $19.64 | 126221 |
| 2021-10-29 | -94.44 | $20.01 | 179046 |
| 2021-10-28 | -100.00 | $20.00 | 1.6M |
| 2021-10-27 | -100.00 | $20.00 | 199230 |
| 2021-10-26 | -100.00 | $20.00 | 124144 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
16.15
2026-07-17
Close Price
$15.31
Vol: 572736Average Directional Index - Detailed Analysis
Minimum
5.20
Average
21.62
Maximum
61.58
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 16.15 | $15.31 | 572736 |
| 2026-07-16 | 16.70 | $15.58 | 407520 |
| 2026-07-15 | 17.17 | $15.65 | 471300 |
| 2026-07-14 | 17.56 | $15.89 | 507171 |
| 2026-07-13 | 17.23 | $15.88 | 711931 |
| 2026-07-10 | 16.92 | $15.85 | 314144 |
| 2026-07-09 | 16.65 | $15.76 | 466000 |
| 2026-07-08 | 16.60 | $15.66 | 358600 |
| 2026-07-07 | 16.78 | $15.69 | 426839 |
| 2026-07-06 | 16.56 | $15.80 | 489326 |
| 2026-07-02 | 15.83 | $15.80 | 327400 |
| 2026-07-01 | 15.10 | $15.74 | 659401 |
| 2026-06-30 | 14.41 | $15.72 | 771349 |
| 2026-06-29 | 13.84 | $15.64 | 674200 |
| 2026-06-26 | 13.40 | $15.31 | 452856 |
| 2026-06-25 | 13.49 | $15.44 | 361624 |
| 2026-06-24 | 13.45 | $15.39 | 454922 |
| 2026-06-23 | 13.41 | $15.35 | 315900 |
| 2026-06-22 | 13.83 | $15.46 | 335221 |
| 2026-06-18 | 13.98 | $15.46 | 339107 |
| 2026-06-17 | 14.41 | $15.27 | 420700 |
| 2026-06-16 | 15.05 | $15.42 | 473936 |
| 2026-06-15 | 15.31 | $15.42 | 350247 |
| 2026-06-12 | 15.69 | $15.54 | 663700 |
| 2026-06-11 | 16.10 | $15.19 | 866739 |
| 2026-06-10 | 16.65 | $15.14 | 556200 |
| 2026-06-09 | 17.45 | $15.33 | 467100 |
| 2026-06-08 | 18.23 | $15.32 | 453600 |
| 2026-06-05 | 19.04 | $15.36 | 525122 |
| 2026-06-04 | 19.63 | $15.65 | 343733 |
| 2026-06-03 | 19.77 | $15.62 | 447337 |
| 2026-06-02 | 19.63 | $15.81 | 593842 |
| 2026-06-01 | 19.19 | $15.79 | 732577 |
| 2026-05-29 | 18.79 | $15.63 | 665484 |
| 2026-05-28 | 18.58 | $15.58 | 582504 |
| 2026-05-27 | 18.48 | $15.50 | 538148 |
| 2026-05-26 | 18.26 | $15.50 | 519045 |
| 2026-05-22 | 18.16 | $15.40 | 396195 |
| 2026-05-21 | 18.16 | $15.22 | 399856 |
| 2026-05-20 | 18.54 | $15.20 | 302802 |
| 2026-05-19 | 19.14 | $15.07 | 311411 |
| 2026-05-18 | 19.86 | $15.09 | 424322 |
| 2026-05-15 | 20.64 | $15.07 | 489900 |
| 2026-05-14 | 21.21 | $15.61 | 614047 |
| 2026-05-13 | 20.49 | $15.58 | 688841 |
| 2026-05-12 | 19.92 | $15.39 | 446543 |
| 2026-05-11 | 19.62 | $15.28 | 724340 |
| 2026-05-08 | 19.31 | $15.11 | 415582 |
| 2026-05-07 | 19.36 | $15.04 | 679086 |
| 2026-05-06 | 19.40 | $15.02 | 687500 |
| 2026-05-05 | 19.66 | $14.95 | 458797 |
| 2026-05-04 | 20.17 | $14.88 | 412445 |
| 2026-05-01 | 20.78 | $14.83 | 788400 |
| 2026-04-30 | 21.40 | $14.83 | 656900 |
| 2026-04-29 | 22.50 | $14.64 | 418642 |
| 2026-04-28 | 23.66 | $14.65 | 375951 |
| 2026-04-27 | 24.71 | $14.70 | 435260 |
| 2026-04-24 | 25.95 | $14.66 | 524520 |
| 2026-04-23 | 26.96 | $14.39 | 407680 |
| 2026-04-22 | 27.62 | $14.48 | 472600 |
| 2026-04-21 | 28.55 | $14.51 | 330055 |
| 2026-04-20 | 29.53 | $14.63 | 257700 |
| 2026-04-17 | 30.72 | $14.63 | 472940 |
| 2026-04-16 | 31.98 | $14.51 | 417338 |
| 2026-04-15 | 33.25 | $14.65 | 474232 |
| 2026-04-14 | 34.83 | $15.10 | 471138 |
| 2026-04-13 | 36.13 | $15.00 | 653209 |
| 2026-04-10 | 37.83 | $14.83 | 477658 |
| 2026-04-09 | 39.71 | $14.75 | 437419 |
| 2026-04-08 | 41.64 | $14.52 | 470188 |
| 2026-04-07 | 43.21 | $14.17 | 430600 |
| 2026-04-06 | 44.05 | $14.14 | 502441 |
| 2026-04-02 | 44.80 | $13.85 | 325294 |
| 2026-04-01 | 45.12 | $13.89 | 868504 |
| 2026-03-31 | 45.70 | $13.58 | 1.2M |
| 2026-03-30 | 45.97 | $13.38 | 500701 |
| 2026-03-27 | 45.45 | $13.40 | 708700 |
| 2026-03-26 | 44.92 | $13.66 | 557200 |
| 2026-03-25 | 44.63 | $13.94 | 435840 |
| 2026-03-24 | 44.45 | $13.64 | 511100 |
| 2026-03-23 | 43.16 | $13.57 | 710931 |
| 2026-03-20 | 41.87 | $13.45 | 871322 |
| 2026-03-19 | 40.50 | $13.82 | 694753 |
| 2026-03-18 | 39.33 | $14.03 | 357623 |
| 2026-03-17 | 38.34 | $14.12 | 296116 |
| 2026-03-16 | 37.33 | $13.98 | 452509 |
| 2026-03-13 | 36.25 | $13.90 | 903400 |
| 2026-03-12 | 35.13 | $14.53 | 568200 |
| 2026-03-11 | 34.62 | $14.64 | 457611 |
| 2026-03-10 | 34.24 | $14.63 | 495127 |
| 2026-03-09 | 33.84 | $14.57 | 659400 |
| 2026-03-06 | 32.77 | $14.59 | 525100 |
| 2026-03-05 | 31.99 | $14.75 | 783021 |
| 2026-03-04 | 31.53 | $14.82 | 881000 |
| 2026-03-03 | 31.19 | $14.96 | 1.1M |
| 2026-03-02 | 30.76 | $15.12 | 669792 |
| 2026-02-27 | 30.86 | $15.14 | 664771 |
| 2026-02-26 | 30.99 | $15.22 | 519073 |
| 2026-02-25 | 31.33 | $15.24 | 420746 |
| 2026-02-24 | 31.66 | $15.11 | 356812 |
| 2026-02-23 | 31.32 | $14.99 | 321600 |
| 2026-02-20 | 30.88 | $15.05 | 368905 |
| 2026-02-19 | 30.47 | $15.03 | 482300 |
| 2026-02-18 | 30.00 | $15.12 | 601602 |
| 2026-02-17 | 29.61 | $15.02 | 784100 |
| 2026-02-13 | 29.19 | $15.22 | 562507 |
| 2026-02-12 | 28.90 | $15.39 | 837400 |
| 2026-02-11 | 29.23 | $15.56 | 661400 |
| 2026-02-10 | 30.03 | $15.60 | 466300 |
| 2026-02-09 | 30.77 | $15.52 | 467912 |
| 2026-02-06 | 31.20 | $15.35 | 396344 |
| 2026-02-05 | 30.77 | $15.13 | 845119 |
| 2026-02-04 | 29.72 | $15.30 | 894087 |
| 2026-02-03 | 28.75 | $15.37 | 869126 |
| 2026-02-02 | 28.20 | $15.49 | 638485 |
| 2026-01-30 | 27.81 | $15.44 | 753468 |
| 2026-01-29 | 27.40 | $15.56 | 602436 |
| 2026-01-28 | 26.99 | $15.50 | 395589 |
| 2026-01-27 | 26.79 | $15.53 | 299800 |
| 2026-01-26 | 26.64 | $15.52 | 211535 |
| 2026-01-23 | 26.31 | $15.50 | 353015 |
| 2026-01-22 | 25.80 | $15.50 | 285921 |
| 2026-01-21 | 25.22 | $15.41 | 656200 |
| 2026-01-20 | 24.45 | $15.33 | 542079 |
| 2026-01-16 | 23.67 | $15.91 | 560609 |
| 2026-01-15 | 24.12 | $15.94 | 391191 |
| 2026-01-14 | 24.72 | $15.88 | 336643 |
| 2026-01-13 | 25.35 | $15.97 | 398272 |
| 2026-01-12 | 26.23 | $15.92 | 719132 |
| 2026-01-09 | 27.04 | $15.75 | 391200 |
| 2026-01-08 | 27.23 | $15.77 | 349870 |
| 2026-01-07 | 27.30 | $15.71 | 335674 |
| 2026-01-06 | 27.48 | $15.72 | 560949 |
| 2026-01-05 | 27.72 | $15.75 | 384388 |
| 2026-01-02 | 27.93 | $15.58 | 561263 |
| 2025-12-31 | 27.43 | $15.38 | 674842 |
| 2025-12-30 | 26.99 | $15.59 | 573326 |
| 2025-12-29 | 26.64 | $15.52 | 596909 |
| 2025-12-26 | 26.32 | $15.59 | 219021 |
| 2025-12-24 | 26.19 | $15.58 | 509133 |
| 2025-12-23 | 26.03 | $15.59 | 456141 |
| 2025-12-22 | 25.91 | $15.61 | 491900 |
| 2025-12-19 | 25.72 | $15.93 | 228172 |
| 2025-12-18 | 25.89 | $15.68 | 332319 |
| 2025-12-17 | 25.69 | $15.57 | 304144 |
| 2025-12-16 | 25.42 | $15.65 | 428628 |
| 2025-12-15 | 25.31 | $15.79 | 477089 |
| 2025-12-12 | 25.33 | $15.74 | 308800 |
| 2025-12-11 | 25.35 | $15.79 | 283012 |
| 2025-12-10 | 25.07 | $15.70 | 379747 |
| 2025-12-09 | 24.61 | $15.67 | 358200 |
| 2025-12-08 | 24.29 | $15.79 | 246737 |
| 2025-12-05 | 24.05 | $15.83 | 198449 |
| 2025-12-04 | 23.99 | $15.90 | 133731 |
| 2025-12-03 | 23.84 | $15.92 | 242200 |
| 2025-12-02 | 23.63 | $15.80 | 553263 |
| 2025-12-01 | 23.41 | $16.01 | 405205 |
| 2025-11-28 | 23.52 | $15.98 | 295433 |
| 2025-11-26 | 23.65 | $15.95 | 526000 |
| 2025-11-25 | 23.75 | $15.86 | 221117 |
| 2025-11-24 | 23.41 | $15.66 | 206000 |
| 2025-11-21 | 22.53 | $15.33 | 482984 |
| 2025-11-20 | 20.97 | $15.20 | 407500 |
| 2025-11-19 | 19.36 | $15.38 | 332118 |
| 2025-11-18 | 17.72 | $15.46 | 533100 |
| 2025-11-17 | 15.93 | $15.66 | 454602 |
| 2025-11-14 | 15.05 | $15.89 | 361293 |
| 2025-11-13 | 14.29 | $16.25 | 387415 |
| 2025-11-12 | 14.46 | $16.45 | 304549 |
| 2025-11-11 | 14.94 | $16.41 | 204378 |
| 2025-11-10 | 15.30 | $16.30 | 277906 |
| 2025-11-07 | 15.24 | $16.00 | 347000 |
| 2025-11-06 | 13.98 | $15.92 | 473400 |
| 2025-11-05 | 12.87 | $16.28 | 234140 |
| 2025-11-04 | 12.51 | $16.22 | 392681 |
| 2025-11-03 | 12.12 | $16.36 | 513300 |
| 2025-10-31 | 12.23 | $16.31 | 500525 |
| 2025-10-30 | 12.34 | $16.45 | 362000 |
| 2025-10-29 | 12.66 | $16.45 | 426349 |
| 2025-10-28 | 13.30 | $16.60 | 441948 |
| 2025-10-27 | 13.97 | $16.52 | 293100 |
| 2025-10-24 | 14.52 | $16.39 | 205700 |
| 2025-10-23 | 14.63 | $16.26 | 202142 |
| 2025-10-22 | 14.34 | $16.28 | 315900 |
| 2025-10-21 | 13.84 | $16.27 | 200643 |
| 2025-10-20 | 13.06 | $16.15 | 306951 |
| 2025-10-17 | 11.85 | $15.98 | 394300 |
| 2025-10-16 | 10.58 | $16.16 | 271559 |
| 2025-10-15 | 9.60 | $16.24 | 346052 |
| 2025-10-14 | 8.71 | $16.50 | 435589 |
| 2025-10-13 | 8.50 | $16.57 | 251900 |
| 2025-10-10 | 8.27 | $16.34 | 450700 |
| 2025-10-09 | 8.03 | $16.60 | 321482 |
| 2025-10-08 | 8.30 | $16.63 | 220474 |
| 2025-10-07 | 8.68 | $16.56 | 277803 |
| 2025-10-06 | 9.07 | $16.61 | 295005 |
| 2025-10-03 | 9.25 | $16.57 | 462600 |
| 2025-10-02 | 9.45 | $16.54 | 255200 |
| 2025-10-01 | 9.93 | $16.56 | 331612 |
| 2025-09-30 | 10.38 | $16.40 | 428029 |
| 2025-09-29 | 10.50 | $16.38 | 312526 |
| 2025-09-26 | 10.28 | $16.22 | 286951 |
| 2025-09-25 | 10.05 | $16.19 | 319919 |
| 2025-09-24 | 9.92 | $16.32 | 533933 |
| 2025-09-23 | 10.16 | $16.43 | 281883 |
| 2025-09-22 | 10.67 | $16.41 | 281205 |
| 2025-09-19 | 10.86 | $16.37 | 346200 |
| 2025-09-18 | 11.06 | $16.37 | 348500 |
| 2025-09-17 | 10.97 | $16.20 | 469400 |
| 2025-09-16 | 10.70 | $16.35 | 431508 |
| 2025-09-15 | 10.82 | $16.50 | 391848 |
| 2025-09-12 | 11.38 | $16.76 | 676342 |
| 2025-09-11 | 11.23 | $16.80 | 446840 |
| 2025-09-10 | 11.11 | $16.68 | 463505 |
| 2025-09-09 | 10.91 | $16.70 | 383959 |
| 2025-09-08 | 10.93 | $16.65 | 337585 |
| 2025-09-05 | 10.94 | $16.56 | 407800 |
| 2025-09-04 | 11.04 | $16.50 | 436926 |
| 2025-09-03 | 11.45 | $16.49 | 377601 |
| 2025-09-02 | 11.99 | $16.36 | 449100 |
| 2025-08-29 | 12.32 | $16.49 | 661834 |
| 2025-08-28 | 12.73 | $16.63 | 398714 |
| 2025-08-27 | 12.64 | $16.63 | 377708 |
| 2025-08-26 | 12.60 | $16.65 | 383500 |
| 2025-08-25 | 12.56 | $16.55 | 339800 |
| 2025-08-22 | 12.51 | $16.61 | 442400 |
| 2025-08-21 | 12.59 | $16.30 | 379544 |
| 2025-08-20 | 13.03 | $16.41 | 351676 |
| 2025-08-19 | 13.16 | $16.47 | 308122 |
| 2025-08-18 | 13.47 | $16.51 | 334230 |
| 2025-08-15 | 13.74 | $16.57 | 493134 |
| 2025-08-14 | 13.79 | $16.98 | 529825 |
| 2025-08-13 | 12.48 | $17.05 | 609625 |
| 2025-08-12 | 11.11 | $16.90 | 482900 |
| 2025-08-11 | 10.12 | $16.69 | 450044 |
| 2025-08-08 | 9.60 | $16.59 | 305054 |
| 2025-08-07 | 9.38 | $16.45 | 464216 |
| 2025-08-06 | 9.33 | $16.46 | 262609 |
| 2025-08-05 | 9.51 | $16.37 | 172805 |
| 2025-08-04 | 9.79 | $16.35 | 453500 |
| 2025-08-01 | 10.11 | $16.25 | 492344 |
| 2025-07-31 | 10.55 | $16.31 | 453670 |
| 2025-07-30 | 10.58 | $16.34 | 381500 |
| 2025-07-29 | 10.83 | $16.34 | 322700 |
| 2025-07-28 | 10.88 | $16.37 | 173007 |
| 2025-07-25 | 10.78 | $16.34 | 232700 |
| 2025-07-24 | 10.70 | $16.26 | 241100 |
| 2025-07-23 | 10.88 | $16.27 | 226718 |
| 2025-07-22 | 11.06 | $16.20 | 186068 |
| 2025-07-21 | 11.37 | $16.26 | 267830 |
| 2025-07-18 | 11.54 | $16.37 | 705800 |
| 2025-07-17 | 11.71 | $16.09 | 281500 |
| 2025-07-16 | 11.90 | $15.99 | 325700 |
| 2025-07-15 | 12.10 | $16.09 | 266200 |
| 2025-07-14 | 12.49 | $16.37 | 608504 |
| 2025-07-11 | 12.70 | $16.38 | 415440 |
| 2025-07-10 | 12.49 | $16.41 | 381558 |
| 2025-07-09 | 12.27 | $16.37 | 290411 |
| 2025-07-08 | 12.25 | $16.31 | 305300 |
| 2025-07-07 | 12.30 | $16.24 | 266000 |
| 2025-07-03 | 12.36 | $16.27 | 169900 |
| 2025-07-02 | 12.29 | $16.25 | 270200 |
| 2025-07-01 | 12.29 | $16.27 | 479049 |
| 2025-06-30 | 12.29 | $16.06 | 674900 |
| 2025-06-27 | 12.77 | $16.05 | 291100 |
| 2025-06-26 | 13.41 | $15.84 | 222358 |
| 2025-06-25 | 13.72 | $15.83 | 298400 |
| 2025-06-24 | 14.04 | $15.86 | 222620 |
| 2025-06-23 | 14.30 | $15.71 | 220400 |
| 2025-06-20 | 14.03 | $15.66 | 301100 |
| 2025-06-18 | 13.75 | $15.70 | 221126 |
| 2025-06-17 | 13.81 | $15.76 | 155518 |
| 2025-06-16 | 13.97 | $15.87 | 222743 |
| 2025-06-13 | 14.26 | $15.77 | 205349 |
| 2025-06-12 | 14.57 | $16.28 | 556334 |
| 2025-06-11 | 14.54 | $16.31 | 301093 |
| 2025-06-10 | 14.50 | $16.29 | 222700 |
| 2025-06-09 | 14.65 | $16.10 | 456717 |
| 2025-06-06 | 14.91 | $16.06 | 247922 |
| 2025-06-05 | 15.29 | $16.08 | 263627 |
| 2025-06-04 | 15.71 | $16.10 | 312915 |
| 2025-06-03 | 16.15 | $16.02 | 220191 |
| 2025-06-02 | 16.93 | $15.94 | 506405 |
| 2025-05-30 | 17.75 | $15.83 | 346800 |
| 2025-05-29 | 18.39 | $15.76 | 208226 |
| 2025-05-28 | 19.03 | $15.66 | 223708 |
| 2025-05-27 | 19.53 | $15.75 | 329140 |
| 2025-05-23 | 20.06 | $15.47 | 250938 |
| 2025-05-22 | 20.10 | $15.48 | 187226 |
| 2025-05-21 | 20.31 | $15.47 | 263400 |
| 2025-05-20 | 20.53 | $15.63 | 257000 |
| 2025-05-19 | 20.96 | $15.68 | 287957 |
| 2025-05-16 | 21.45 | $15.73 | 161818 |
| 2025-05-15 | 22.19 | $15.71 | 262500 |
| 2025-05-14 | 22.98 | $16.18 | 400800 |
| 2025-05-13 | 23.86 | $16.24 | 527520 |
| 2025-05-12 | 24.85 | $16.09 | 319108 |
| 2025-05-09 | 25.99 | $15.74 | 136100 |
| 2025-05-08 | 26.92 | $15.70 | 155837 |
| 2025-05-07 | 27.90 | $15.52 | 265208 |
| 2025-05-06 | 28.76 | $15.64 | 150500 |
| 2025-05-05 | 29.78 | $15.73 | 149300 |
| 2025-05-02 | 30.90 | $15.75 | 195500 |
| 2025-05-01 | 32.08 | $15.64 | 323606 |
| 2025-04-30 | 33.25 | $15.36 | 341923 |
| 2025-04-29 | 33.75 | $15.23 | 226036 |
| 2025-04-28 | 34.41 | $15.18 | 217000 |
| 2025-04-25 | 34.94 | $15.05 | 174900 |
| 2025-04-24 | 35.35 | $14.96 | 217572 |
| 2025-04-23 | 35.61 | $14.72 | 170595 |
| 2025-04-22 | 35.72 | $14.55 | 186734 |
| 2025-04-21 | 35.26 | $14.30 | 180217 |
| 2025-04-17 | 34.63 | $14.52 | 146012 |
| 2025-04-16 | 34.16 | $14.57 | 315000 |
| 2025-04-15 | 33.67 | $14.82 | 179685 |
| 2025-04-14 | 33.34 | $15.19 | 270116 |
| 2025-04-11 | 33.21 | $15.02 | 191134 |
| 2025-04-10 | 32.65 | $14.81 | 400710 |
| 2025-04-09 | 32.06 | $15.06 | 360837 |
| 2025-04-08 | 31.33 | $14.17 | 624019 |
| 2025-04-07 | 29.96 | $13.91 | 827419 |
| 2025-04-04 | 27.73 | $14.57 | 570400 |
| 2025-04-03 | 25.91 | $15.45 | 557638 |
| 2025-04-02 | 24.71 | $15.97 | 163900 |
| 2025-04-01 | 23.86 | $15.94 | 540200 |
| 2025-03-31 | 22.97 | $15.77 | 601623 |
| 2025-03-28 | 21.47 | $15.91 | 348898 |
| 2025-03-27 | 20.66 | $16.06 | 241630 |
| 2025-03-26 | 20.21 | $16.13 | 173717 |
| 2025-03-25 | 19.79 | $16.22 | 325022 |
| 2025-03-24 | 19.60 | $16.35 | 351023 |
| 2025-03-21 | 19.50 | $16.23 | 369200 |
| 2025-03-20 | 18.96 | $16.22 | 430714 |
| 2025-03-19 | 18.65 | $16.23 | 400441 |
| 2025-03-18 | 18.03 | $16.08 | 336503 |
| 2025-03-17 | 17.21 | $16.16 | 464800 |
| 2025-03-14 | 16.34 | $16.00 | 717423 |
| 2025-03-13 | 15.43 | $16.33 | 359920 |
| 2025-03-12 | 15.23 | $16.44 | 508315 |
| 2025-03-11 | 14.99 | $16.21 | 462600 |
| 2025-03-10 | 14.34 | $16.20 | 563509 |
| 2025-03-07 | 13.84 | $16.54 | 331643 |
| 2025-03-06 | 13.77 | $16.51 | 597768 |
| 2025-03-05 | 13.78 | $16.74 | 388059 |
| 2025-03-04 | 14.03 | $16.54 | 348800 |
| 2025-03-03 | 13.82 | $16.64 | 387537 |
| 2025-02-28 | 14.19 | $16.64 | 497501 |
| 2025-02-27 | 13.90 | $16.42 | 445547 |
| 2025-02-26 | 13.61 | $16.53 | 290601 |
| 2025-02-25 | 13.39 | $16.42 | 432401 |
| 2025-02-24 | 13.05 | $16.51 | 271900 |
| 2025-02-21 | 12.91 | $16.55 | 260254 |
| 2025-02-20 | 12.79 | $16.77 | 332800 |
| 2025-02-19 | 13.17 | $16.79 | 301927 |
| 2025-02-18 | 13.36 | $16.77 | 229716 |
| 2025-02-14 | 13.68 | $16.77 | 324049 |
| 2025-02-13 | 14.16 | $17.14 | 390112 |
| 2025-02-12 | 14.47 | $16.98 | 247800 |
| 2025-02-11 | 15.16 | $16.94 | 238900 |
| 2025-02-10 | 15.72 | $16.92 | 226400 |
| 2025-02-07 | 16.28 | $16.80 | 277523 |
| 2025-02-06 | 16.87 | $16.86 | 264106 |
| 2025-02-05 | 17.41 | $16.82 | 356993 |
| 2025-02-04 | 17.80 | $16.62 | 303500 |
| 2025-02-03 | 17.85 | $16.65 | 362441 |
| 2025-01-31 | 17.90 | $16.62 | 396800 |
| 2025-01-30 | 18.35 | $16.64 | 323747 |
| 2025-01-29 | 18.48 | $16.53 | 206500 |
| 2025-01-28 | 18.61 | $16.58 | 267849 |
| 2025-01-27 | 18.51 | $16.39 | 360482 |
| 2025-01-24 | 18.31 | $16.68 | 287700 |
| 2025-01-23 | 18.79 | $16.80 | 173742 |
| 2025-01-22 | 19.46 | $16.80 | 359400 |
| 2025-01-21 | 20.16 | $16.68 | 471915 |
| 2025-01-17 | 20.88 | $16.66 | 238929 |
| 2025-01-16 | 21.26 | $16.62 | 312200 |
| 2025-01-15 | 21.56 | $16.58 | 285700 |
| 2025-01-14 | 21.74 | $16.66 | 452749 |
| 2025-01-13 | 22.04 | $16.68 | 431900 |
| 2025-01-10 | 22.05 | $16.47 | 377500 |
| 2025-01-08 | 21.54 | $16.58 | 280700 |
| 2025-01-07 | 21.06 | $16.51 | 282515 |
| 2025-01-06 | 20.67 | $16.76 | 285826 |
| 2025-01-03 | 20.67 | $16.64 | 217350 |
| 2025-01-02 | 19.77 | $16.40 | 434758 |
| 2024-12-31 | 18.66 | $16.40 | 480500 |
| 2024-12-30 | 17.50 | $16.55 | 310631 |
| 2024-12-27 | 16.52 | $16.86 | 304000 |
| 2024-12-26 | 15.80 | $16.99 | 174800 |
| 2024-12-24 | 15.43 | $17.04 | 330500 |
| 2024-12-23 | 15.05 | $16.88 | 340900 |
| 2024-12-20 | 14.03 | $16.75 | 346900 |
| 2024-12-19 | 12.64 | $16.64 | 321374 |
| 2024-12-18 | 11.51 | $16.85 | 315800 |
| 2024-12-17 | 10.61 | $17.11 | 225315 |
| 2024-12-16 | 10.26 | $17.29 | 252100 |
| 2024-12-13 | 10.47 | $17.57 | 342005 |
| 2024-12-12 | 10.55 | $17.52 | 219838 |
| 2024-12-11 | 10.74 | $17.68 | 272600 |
| 2024-12-10 | 10.83 | $17.50 | 365100 |
| 2024-12-09 | 11.13 | $17.55 | 192944 |
| 2024-12-06 | 11.67 | $17.47 | 154796 |
| 2024-12-05 | 12.17 | $17.44 | 171514 |
| 2024-12-04 | 12.64 | $17.53 | 190900 |
| 2024-12-03 | 13.22 | $17.46 | 321335 |
| 2024-12-02 | 13.53 | $17.59 | 392900 |
| 2024-11-29 | 13.93 | $17.46 | 238600 |
| 2024-11-27 | 14.49 | $17.35 | 187126 |
| 2024-11-26 | 14.86 | $17.24 | 215900 |
| 2024-11-25 | 15.16 | $17.25 | 195800 |
| 2024-11-22 | 15.32 | $17.06 | 194622 |
| 2024-11-21 | 15.15 | $17.03 | 267423 |
| 2024-11-20 | 14.94 | $17.04 | 138135 |
| 2024-11-19 | 14.77 | $17.11 | 341448 |
| 2024-11-18 | 14.58 | $17.07 | 165502 |
| 2024-11-15 | 14.49 | $17.13 | 254200 |
| 2024-11-14 | 14.41 | $17.70 | 339258 |
| 2024-11-13 | 14.75 | $17.67 | 218534 |
| 2024-11-12 | 15.26 | $17.57 | 264631 |
| 2024-11-11 | 15.80 | $17.79 | 266637 |
| 2024-11-08 | 15.58 | $17.69 | 204700 |
| 2024-11-07 | 15.72 | $17.55 | 152500 |
| 2024-11-06 | 16.28 | $17.35 | 288933 |
| 2024-11-05 | 16.84 | $17.07 | 251222 |
| 2024-11-04 | 16.35 | $16.95 | 288607 |
| 2024-11-01 | 15.84 | $17.21 | 384011 |
| 2024-10-31 | 15.93 | $17.16 | 333300 |
| 2024-10-30 | 16.02 | $17.34 | 216309 |
| 2024-10-29 | 16.21 | $17.20 | 275344 |
| 2024-10-28 | 15.93 | $17.14 | 263123 |
| 2024-10-25 | 15.66 | $17.14 | 174235 |
| 2024-10-24 | 15.38 | $17.25 | 82469 |
| 2024-10-23 | 15.24 | $17.22 | 188811 |
| 2024-10-22 | 15.08 | $17.34 | 164049 |
| 2024-10-21 | 15.04 | $17.20 | 187307 |
| 2024-10-18 | 15.07 | $17.35 | 226932 |
| 2024-10-17 | 15.47 | $17.45 | 132039 |
| 2024-10-16 | 16.07 | $17.54 | 284511 |
| 2024-10-15 | 16.62 | $17.40 | 308700 |
| 2024-10-14 | 17.35 | $18.07 | 326900 |
| 2024-10-11 | 16.63 | $17.97 | 281472 |
| 2024-10-10 | 16.09 | $17.88 | 152600 |
| 2024-10-09 | 15.59 | $17.95 | 200000 |
| 2024-10-08 | 15.09 | $17.87 | 235232 |
| 2024-10-07 | 14.66 | $17.78 | 331041 |
| 2024-10-04 | 14.21 | $17.87 | 141800 |
| 2024-10-03 | 13.86 | $17.81 | 213529 |
| 2024-10-02 | 13.59 | $17.90 | 165340 |
| 2024-10-01 | 13.03 | $17.88 | 344126 |
| 2024-09-30 | 12.45 | $17.74 | 370812 |
| 2024-09-27 | 12.06 | $17.60 | 167800 |
| 2024-09-26 | 12.14 | $17.40 | 252700 |
| 2024-09-25 | 12.49 | $17.34 | 241624 |
| 2024-09-24 | 12.85 | $17.54 | 149346 |
| 2024-09-23 | 12.86 | $17.48 | 142220 |
| 2024-09-20 | 13.00 | $17.37 | 227959 |
| 2024-09-19 | 13.16 | $17.47 | 222700 |
| 2024-09-18 | 13.07 | $17.47 | 159300 |
| 2024-09-17 | 13.20 | $17.41 | 170319 |
| 2024-09-16 | 13.30 | $17.56 | 217900 |
| 2024-09-13 | 13.41 | $17.81 | 334200 |
| 2024-09-12 | 13.00 | $17.58 | 168306 |
| 2024-09-11 | 12.89 | $17.50 | 387747 |
| 2024-09-10 | 12.78 | $17.35 | 201100 |
| 2024-09-09 | 13.13 | $17.24 | 269043 |
| 2024-09-06 | 13.69 | $17.09 | 351310 |
| 2024-09-05 | 14.29 | $17.34 | 149300 |
| 2024-09-04 | 14.50 | $17.35 | 307000 |
| 2024-09-03 | 14.61 | $17.42 | 302646 |
| 2024-08-30 | 14.99 | $17.50 | 321900 |
| 2024-08-29 | 15.38 | $17.39 | 232000 |
| 2024-08-28 | 15.92 | $17.35 | 222624 |
| 2024-08-27 | 16.48 | $17.61 | 152200 |
| 2024-08-26 | 16.84 | $17.87 | 185107 |
| 2024-08-23 | 16.58 | $17.90 | 253803 |
| 2024-08-22 | 16.30 | $17.54 | 127803 |
| 2024-08-21 | 16.77 | $17.29 | 154442 |
| 2024-08-20 | 17.27 | $17.27 | 165021 |
| 2024-08-19 | 17.77 | $17.05 | 126700 |
| 2024-08-16 | 17.97 | $16.86 | 201649 |
| 2024-08-15 | 17.95 | $17.00 | 183200 |
| 2024-08-14 | 18.00 | $16.95 | 695500 |
| 2024-08-13 | 18.05 | $16.92 | 313808 |
| 2024-08-12 | 18.21 | $16.89 | 280936 |
| 2024-08-09 | 17.99 | $16.69 | 381921 |
| 2024-08-08 | 17.67 | $16.71 | 240523 |
| 2024-08-07 | 17.28 | $16.47 | 400600 |
| 2024-08-06 | 16.85 | $16.56 | 169245 |
| 2024-08-05 | 16.13 | $16.35 | 812938 |
| 2024-08-02 | 15.06 | $17.07 | 243500 |
| 2024-08-01 | 15.06 | $17.26 | 543901 |
| 2024-07-31 | 15.75 | $17.45 | 330000 |
| 2024-07-30 | 16.52 | $17.25 | 150104 |
| 2024-07-29 | 16.45 | $17.12 | 143603 |
| 2024-07-26 | 16.37 | $17.09 | 170447 |
| 2024-07-25 | 16.17 | $16.97 | 311200 |
| 2024-07-24 | 15.97 | $17.14 | 322600 |
| 2024-07-23 | 16.00 | $17.46 | 230900 |
| 2024-07-22 | 16.82 | $17.57 | 224100 |
| 2024-07-19 | 17.27 | $17.51 | 1.3M |
| 2024-07-18 | 18.08 | $17.48 | 391916 |
| 2024-07-17 | 19.00 | $17.76 | 473800 |
| 2024-07-16 | 18.95 | $17.72 | 366803 |
| 2024-07-15 | 18.90 | $17.98 | 483600 |
| 2024-07-12 | 18.81 | $17.94 | 198436 |
| 2024-07-11 | 18.21 | $17.98 | 328400 |
| 2024-07-10 | 17.88 | $18.00 | 334500 |
| 2024-07-09 | 17.46 | $17.76 | 283900 |
| 2024-07-08 | 17.13 | $17.85 | 218100 |
| 2024-07-05 | 16.49 | $17.83 | 236908 |
| 2024-07-03 | 15.96 | $17.71 | 136700 |
| 2024-07-02 | 15.75 | $17.57 | 155800 |
| 2024-07-01 | 15.55 | $17.68 | 325315 |
| 2024-06-28 | 15.34 | $17.54 | 399124 |
| 2024-06-27 | 15.08 | $17.53 | 228712 |
| 2024-06-26 | 15.15 | $17.44 | 329500 |
| 2024-06-25 | 15.54 | $17.24 | 136400 |
| 2024-06-24 | 16.27 | $17.25 | 154200 |
| 2024-06-21 | 17.04 | $17.23 | 300300 |
| 2024-06-20 | 17.61 | $17.23 | 219938 |
| 2024-06-18 | 18.46 | $17.41 | 197000 |
| 2024-06-17 | 19.20 | $17.37 | 353225 |
| 2024-06-14 | 20.16 | $17.38 | 321500 |
| 2024-06-13 | 21.06 | $17.72 | 309400 |
| 2024-06-12 | 20.89 | $17.58 | 280332 |
| 2024-06-11 | 20.73 | $17.59 | 157820 |
| 2024-06-10 | 20.75 | $17.57 | 224300 |
| 2024-06-07 | 20.71 | $17.62 | 133300 |
| 2024-06-06 | 20.74 | $17.61 | 282812 |
| 2024-06-05 | 20.63 | $17.68 | 483200 |
| 2024-06-04 | 20.51 | $17.68 | 191623 |
| 2024-06-03 | 20.16 | $17.73 | 305936 |
| 2024-05-31 | 19.74 | $17.69 | 351300 |
| 2024-05-30 | 19.32 | $17.55 | 386200 |
| 2024-05-29 | 19.10 | $17.60 | 436315 |
| 2024-05-28 | 18.76 | $17.85 | 601047 |
| 2024-05-24 | 17.43 | $17.80 | 597700 |
| 2024-05-23 | 16.23 | $17.55 | 663125 |
| 2024-05-22 | 14.96 | $17.30 | 422526 |
| 2024-05-21 | 14.56 | $17.22 | 327739 |
| 2024-05-20 | 14.15 | $17.26 | 460600 |
| 2024-05-17 | 13.74 | $16.74 | 139300 |
| 2024-05-16 | 14.19 | $16.75 | 156541 |
| 2024-05-15 | 14.71 | $16.78 | 165100 |
| 2024-05-14 | 15.24 | $16.65 | 236300 |
| 2024-05-13 | 15.64 | $16.76 | 93400 |
| 2024-05-10 | 16.38 | $16.89 | 153200 |
| 2024-05-09 | 16.84 | $16.85 | 154300 |
| 2024-05-08 | 17.70 | $16.75 | 136121 |
| 2024-05-07 | 18.61 | $16.80 | 132812 |
| 2024-05-06 | 19.45 | $16.80 | 176800 |
| 2024-05-03 | 20.34 | $16.65 | 164005 |
| 2024-05-02 | 20.98 | $16.40 | 95520 |
| 2024-05-01 | 21.00 | $16.31 | 231331 |
| 2024-04-30 | 21.01 | $16.10 | 170000 |
| 2024-04-29 | 20.69 | $16.29 | 121820 |
| 2024-04-26 | 20.62 | $16.19 | 162000 |
| 2024-04-25 | 20.30 | $16.04 | 168332 |
| 2024-04-24 | 19.47 | $16.25 | 126000 |
| 2024-04-23 | 18.86 | $16.24 | 167400 |
| 2024-04-22 | 17.99 | $16.10 | 267600 |
| 2024-04-19 | 16.92 | $16.05 | 150200 |
| 2024-04-18 | 15.90 | $16.18 | 144800 |
| 2024-04-17 | 14.96 | $16.18 | 110027 |
| 2024-04-16 | 14.05 | $16.20 | 192246 |
| 2024-04-15 | 13.00 | $16.26 | 130712 |
| 2024-04-12 | 12.06 | $16.44 | 189707 |
| 2024-04-11 | 11.30 | $16.83 | 217142 |
| 2024-04-10 | 10.97 | $16.69 | 225322 |
| 2024-04-09 | 10.56 | $16.94 | 187810 |
| 2024-04-08 | 10.87 | $17.02 | 131300 |
| 2024-04-05 | 11.05 | $16.92 | 141341 |
| 2024-04-04 | 11.22 | $16.83 | 308300 |
| 2024-04-03 | 11.39 | $17.01 | 195100 |
| 2024-04-02 | 11.83 | $17.09 | 168805 |
| 2024-04-01 | 12.29 | $17.38 | 298202 |
| 2024-03-28 | 12.22 | $17.36 | 543048 |
| 2024-03-27 | 11.96 | $17.30 | 276945 |
| 2024-03-26 | 11.89 | $17.12 | 233300 |
| 2024-03-25 | 12.04 | $17.12 | 179500 |
| 2024-03-22 | 12.36 | $17.03 | 156500 |
| 2024-03-21 | 12.89 | $17.02 | 247500 |
| 2024-03-20 | 13.49 | $16.88 | 335527 |
| 2024-03-19 | 13.99 | $16.73 | 232900 |
| 2024-03-18 | 14.13 | $16.67 | 205400 |
| 2024-03-15 | 14.15 | $16.53 | 215100 |
| 2024-03-14 | 13.98 | $16.68 | 166333 |
| 2024-03-13 | 14.12 | $17.08 | 130300 |
| 2024-03-12 | 14.43 | $17.12 | 137300 |
| 2024-03-11 | 14.75 | $17.05 | 194400 |
| 2024-03-08 | 15.21 | $17.07 | 184617 |
| 2024-03-07 | 15.54 | $17.11 | 205812 |
| 2024-03-06 | 16.33 | $16.96 | 359432 |
| 2024-03-05 | 16.87 | $16.78 | 585209 |
| 2024-03-04 | 17.45 | $17.22 | 146047 |
| 2024-03-01 | 17.20 | $17.28 | 308200 |
| 2024-02-29 | 16.94 | $17.12 | 177824 |
| 2024-02-28 | 16.89 | $17.05 | 198525 |
| 2024-02-27 | 17.14 | $17.14 | 484446 |
| 2024-02-26 | 16.99 | $17.03 | 411631 |
| 2024-02-23 | 16.95 | $17.02 | 172135 |
| 2024-02-22 | 16.91 | $16.98 | 162100 |
| 2024-02-21 | 17.17 | $16.73 | 159400 |
| 2024-02-20 | 17.92 | $16.66 | 239400 |
| 2024-02-16 | 18.70 | $16.69 | 135401 |
| 2024-02-15 | 19.65 | $16.72 | 207457 |
| 2024-02-14 | 20.63 | $16.56 | 214000 |
| 2024-02-13 | 21.58 | $16.67 | 495800 |
| 2024-02-12 | 22.25 | $17.06 | 303462 |
| 2024-02-09 | 21.86 | $16.97 | 210900 |
| 2024-02-08 | 21.72 | $16.87 | 275722 |
| 2024-02-07 | 21.83 | $16.78 | 248010 |
| 2024-02-06 | 22.13 | $16.67 | 224400 |
| 2024-02-05 | 22.81 | $16.60 | 346700 |
| 2024-02-02 | 23.81 | $16.55 | 200000 |
| 2024-02-01 | 24.64 | $16.51 | 370200 |
| 2024-01-31 | 25.64 | $16.40 | 404730 |
| 2024-01-30 | 26.52 | $16.66 | 215000 |
| 2024-01-29 | 26.53 | $16.82 | 322900 |
| 2024-01-26 | 26.02 | $16.71 | 379800 |
| 2024-01-25 | 25.72 | $16.62 | 363100 |
| 2024-01-24 | 25.40 | $16.59 | 301656 |
| 2024-01-23 | 25.38 | $16.45 | 216200 |
| 2024-01-22 | 25.87 | $16.38 | 171031 |
| 2024-01-19 | 26.44 | $16.30 | 206211 |
| 2024-01-18 | 27.46 | $16.19 | 357500 |
| 2024-01-17 | 28.53 | $16.19 | 371700 |
| 2024-01-16 | 29.87 | $16.23 | 362200 |
| 2024-01-12 | 30.92 | $16.27 | 204818 |
| 2024-01-11 | 31.78 | $16.24 | 267022 |
| 2024-01-10 | 32.68 | $16.48 | 265249 |
| 2024-01-09 | 32.72 | $16.37 | 296400 |
| 2024-01-08 | 32.95 | $16.43 | 235100 |
| 2024-01-05 | 33.10 | $16.22 | 231300 |
| 2024-01-04 | 33.68 | $16.18 | 146515 |
| 2024-01-03 | 34.54 | $16.08 | 296533 |
| 2024-01-02 | 35.52 | $16.12 | 313600 |
| 2023-12-29 | 36.60 | $16.13 | 557800 |
| 2023-12-28 | 37.54 | $16.36 | 702513 |
| 2023-12-27 | 37.37 | $16.42 | 578212 |
| 2023-12-26 | 36.85 | $16.42 | 492546 |
| 2023-12-22 | 36.34 | $16.33 | 233827 |
| 2023-12-21 | 35.81 | $16.24 | 400431 |
| 2023-12-20 | 35.57 | $16.06 | 439940 |
| 2023-12-19 | 35.32 | $16.26 | 862215 |
| 2023-12-18 | 34.32 | $16.18 | 331407 |
| 2023-12-15 | 33.42 | $16.06 | 298323 |
| 2023-12-14 | 32.75 | $16.05 | 415200 |
| 2023-12-13 | 32.03 | $16.12 | 696033 |
| 2023-12-12 | 31.11 | $15.98 | 307500 |
| 2023-12-11 | 30.29 | $15.95 | 395504 |
| 2023-12-08 | 29.54 | $15.91 | 331815 |
| 2023-12-07 | 28.77 | $15.91 | 392900 |
| 2023-12-06 | 28.04 | $15.77 | 391600 |
| 2023-12-05 | 27.37 | $15.76 | 573601 |
| 2023-12-04 | 26.86 | $15.77 | 354626 |
| 2023-12-01 | 26.07 | $15.81 | 359359 |
| 2023-11-30 | 25.25 | $15.61 | 460200 |
| 2023-11-29 | 24.63 | $15.61 | 408948 |
| 2023-11-28 | 24.03 | $15.54 | 272548 |
| 2023-11-27 | 23.60 | $15.48 | 600621 |
| 2023-11-24 | 23.25 | $15.45 | 49603 |
| 2023-11-22 | 22.99 | $15.42 | 258700 |
| 2023-11-21 | 22.72 | $15.44 | 310729 |
| 2023-11-20 | 22.37 | $15.55 | 511300 |
| 2023-11-17 | 22.05 | $15.38 | 281529 |
| 2023-11-16 | 22.07 | $15.34 | 258500 |
| 2023-11-15 | 21.89 | $15.35 | 356300 |
| 2023-11-14 | 21.55 | $15.31 | 390421 |
| 2023-11-13 | 21.34 | $15.15 | 479520 |
| 2023-11-10 | 21.45 | $15.11 | 211905 |
| 2023-11-09 | 21.65 | $14.88 | 323100 |
| 2023-11-08 | 22.32 | $14.97 | 449739 |
| 2023-11-07 | 22.73 | $14.87 | 227100 |
| 2023-11-06 | 23.37 | $14.87 | 196216 |
| 2023-11-03 | 23.98 | $14.90 | 353100 |
| 2023-11-02 | 24.71 | $14.69 | 357400 |
| 2023-11-01 | 25.90 | $14.51 | 461000 |
| 2023-10-31 | 26.70 | $14.30 | 488402 |
| 2023-10-30 | 26.62 | $14.21 | 309326 |
| 2023-10-27 | 26.21 | $14.04 | 207049 |
| 2023-10-26 | 25.61 | $14.12 | 300204 |
| 2023-10-25 | 24.93 | $14.16 | 226900 |
| 2023-10-24 | 24.47 | $14.42 | 281012 |
| 2023-10-23 | 24.22 | $14.28 | 350011 |
| 2023-10-20 | 23.52 | $14.29 | 135349 |
| 2023-10-19 | 22.98 | $14.36 | 401600 |
| 2023-10-18 | 22.66 | $14.43 | 344527 |
| 2023-10-17 | 22.46 | $14.57 | 488800 |
| 2023-10-16 | 22.62 | $14.83 | 598800 |
| 2023-10-13 | 22.96 | $14.63 | 181000 |
| 2023-10-12 | 23.07 | $14.81 | 348600 |
| 2023-10-11 | 23.73 | $14.90 | 241557 |
| 2023-10-10 | 24.35 | $14.81 | 308600 |
| 2023-10-09 | 24.66 | $14.82 | 153800 |
| 2023-10-06 | 24.99 | $14.73 | 313644 |
| 2023-10-05 | 25.11 | $14.52 | 264519 |
| 2023-10-04 | 24.60 | $14.59 | 328122 |
| 2023-10-03 | 24.14 | $14.44 | 209600 |
| 2023-10-02 | 23.65 | $14.74 | 311000 |
| 2023-09-29 | 23.78 | $14.79 | 503600 |
| 2023-09-28 | 24.02 | $14.76 | 481116 |
| 2023-09-27 | 23.51 | $14.58 | 678728 |
| 2023-09-26 | 22.29 | $14.56 | 219700 |
| 2023-09-25 | 20.99 | $14.73 | 284532 |
| 2023-09-22 | 20.07 | $14.77 | 403200 |
| 2023-09-21 | 19.09 | $14.70 | 331920 |
| 2023-09-20 | 18.12 | $15.03 | 179200 |
| 2023-09-19 | 17.96 | $15.04 | 245124 |
| 2023-09-18 | 17.47 | $15.01 | 149900 |
| 2023-09-15 | 16.91 | $15.03 | 190218 |
| 2023-09-14 | 16.17 | $15.05 | 249401 |
| 2023-09-13 | 15.45 | $15.13 | 231500 |
| 2023-09-12 | 15.01 | $15.23 | 202628 |
| 2023-09-11 | 14.64 | $15.31 | 68900 |
| 2023-09-08 | 14.68 | $15.29 | 273227 |
| 2023-09-07 | 14.59 | $15.27 | 221010 |
| 2023-09-06 | 14.27 | $15.31 | 91537 |
| 2023-09-05 | 14.32 | $15.39 | 139612 |
| 2023-09-01 | 14.56 | $15.52 | 208100 |
| 2023-08-31 | 15.23 | $15.49 | 201000 |
| 2023-08-30 | 16.02 | $15.47 | 197343 |
| 2023-08-29 | 16.64 | $15.42 | 215800 |
| 2023-08-28 | 17.05 | $15.22 | 125300 |
| 2023-08-25 | 16.87 | $15.20 | 244400 |
| 2023-08-24 | 16.39 | $15.12 | 193400 |
| 2023-08-23 | 16.06 | $15.21 | 217945 |
| 2023-08-22 | 15.52 | $15.03 | 145719 |
| 2023-08-21 | 14.86 | $15.13 | 378229 |
| 2023-08-18 | 14.25 | $15.05 | 128300 |
| 2023-08-17 | 13.28 | $15.06 | 147900 |
| 2023-08-16 | 12.33 | $15.18 | 172805 |
| 2023-08-15 | 11.65 | $15.36 | 271500 |
| 2023-08-14 | 11.37 | $15.46 | 134841 |
| 2023-08-11 | 11.14 | $15.49 | 118245 |
| 2023-08-10 | 11.38 | $15.58 | 101419 |
| 2023-08-09 | 11.75 | $15.58 | 170900 |
| 2023-08-08 | 12.31 | $15.64 | 187131 |
| 2023-08-07 | 12.95 | $15.75 | 233406 |
| 2023-08-04 | 13.09 | $15.73 | 204700 |
| 2023-08-03 | 13.54 | $15.62 | 134765 |
| 2023-08-02 | 14.08 | $15.70 | 202400 |
| 2023-08-01 | 14.61 | $15.97 | 165700 |
| 2023-07-31 | 13.85 | $16.01 | 242344 |
| 2023-07-28 | 12.93 | $15.91 | 144323 |
| 2023-07-27 | 12.47 | $15.79 | 194800 |
| 2023-07-26 | 11.99 | $15.86 | 126635 |
| 2023-07-25 | 11.86 | $15.80 | 107900 |
| 2023-07-24 | 11.73 | $15.84 | 200949 |
| 2023-07-21 | 11.74 | $15.74 | 219300 |
| 2023-07-20 | 11.75 | $15.78 | 294000 |
| 2023-07-19 | 11.57 | $15.89 | 209111 |
| 2023-07-18 | 11.00 | $15.89 | 188920 |
| 2023-07-17 | 10.70 | $15.93 | 149300 |
| 2023-07-14 | 10.48 | $15.86 | 157424 |
| 2023-07-13 | 10.36 | $15.87 | 266400 |
| 2023-07-12 | 10.23 | $15.85 | 171200 |
| 2023-07-11 | 10.10 | $15.69 | 164845 |
| 2023-07-10 | 10.63 | $15.66 | 225600 |
| 2023-07-07 | 11.11 | $15.63 | 178346 |
| 2023-07-06 | 11.63 | $15.61 | 234839 |
| 2023-07-05 | 12.13 | $15.74 | 518167 |
| 2023-07-03 | 12.52 | $15.64 | 99500 |
| 2023-06-30 | 13.17 | $15.66 | 493010 |
| 2023-06-29 | 13.84 | $15.55 | 255800 |
| 2023-06-28 | 14.21 | $15.60 | 324200 |
| 2023-06-27 | 14.60 | $15.55 | 282100 |
| 2023-06-26 | 14.74 | $15.46 | 263244 |
| 2023-06-23 | 15.02 | $15.53 | 176529 |
| 2023-06-22 | 15.52 | $15.73 | 415126 |
| 2023-06-21 | 16.27 | $15.78 | 186848 |
| 2023-06-20 | 16.97 | $15.80 | 470618 |
| 2023-06-16 | 17.62 | $15.89 | 236417 |
| 2023-06-15 | 17.88 | $15.90 | 303126 |
| 2023-06-14 | 18.27 | $15.65 | 262830 |
| 2023-06-13 | 18.80 | $15.93 | 277600 |
| 2023-06-12 | 18.06 | $15.82 | 244600 |
| 2023-06-09 | 17.66 | $15.74 | 145718 |
| 2023-06-08 | 17.26 | $15.80 | 346800 |
| 2023-06-07 | 16.84 | $15.69 | 177739 |
| 2023-06-06 | 16.49 | $15.72 | 371800 |
| 2023-06-05 | 16.14 | $15.56 | 254093 |
| 2023-06-02 | 15.82 | $15.67 | 256400 |
| 2023-06-01 | 15.59 | $15.44 | 194000 |
| 2023-05-31 | 15.96 | $15.31 | 268100 |
| 2023-05-30 | 16.56 | $15.33 | 527900 |
| 2023-05-26 | 16.94 | $15.43 | 232200 |
| 2023-05-25 | 17.56 | $15.17 | 151800 |
| 2023-05-24 | 18.06 | $15.02 | 252300 |
| 2023-05-23 | 18.58 | $15.20 | 640600 |
| 2023-05-22 | 19.35 | $15.39 | 193038 |
| 2023-05-19 | 19.52 | $15.44 | 276900 |
| 2023-05-18 | 19.53 | $15.47 | 173400 |
| 2023-05-17 | 19.85 | $15.47 | 231000 |
| 2023-05-16 | 20.31 | $15.27 | 160641 |
| 2023-05-15 | 21.26 | $15.31 | 272621 |
| 2023-05-12 | 22.25 | $15.26 | 302900 |
| 2023-05-11 | 23.17 | $15.50 | 335700 |
| 2023-05-10 | 23.32 | $15.49 | 352100 |
| 2023-05-09 | 23.53 | $15.53 | 182700 |
| 2023-05-08 | 23.46 | $15.58 | 228020 |
| 2023-05-05 | 23.40 | $15.61 | 258123 |
| 2023-05-04 | 23.35 | $15.32 | 290801 |
| 2023-05-03 | 23.89 | $15.43 | 280547 |
| 2023-05-02 | 24.02 | $15.44 | 242645 |
| 2023-05-01 | 24.17 | $15.56 | 191300 |
| 2023-04-28 | 24.09 | $15.52 | 481420 |
| 2023-04-27 | 24.01 | $15.33 | 222629 |
| 2023-04-26 | 24.60 | $15.09 | 680200 |
| 2023-04-25 | 25.65 | $15.16 | 272800 |
| 2023-04-24 | 26.38 | $15.34 | 119300 |
| 2023-04-21 | 26.18 | $15.38 | 394400 |
| 2023-04-20 | 25.98 | $15.35 | 396400 |
| 2023-04-19 | 25.76 | $15.34 | 151100 |
| 2023-04-18 | 25.55 | $15.36 | 236900 |
| 2023-04-17 | 25.12 | $15.30 | 145100 |
| 2023-04-14 | 24.92 | $15.31 | 119901 |
| 2023-04-13 | 24.61 | $15.32 | 203804 |
| 2023-04-12 | 24.41 | $15.35 | 327719 |
| 2023-04-11 | 23.36 | $15.30 | 168029 |
| 2023-04-10 | 22.47 | $15.30 | 255820 |
| 2023-04-06 | 21.53 | $15.38 | 300243 |
| 2023-04-05 | 20.41 | $15.29 | 586713 |
| 2023-04-04 | 19.23 | $15.33 | 244200 |
| 2023-04-03 | 17.86 | $15.32 | 253936 |
| 2023-03-31 | 16.43 | $15.61 | 2.3M |
| 2023-03-30 | 14.91 | $15.20 | 279000 |
| 2023-03-29 | 13.97 | $15.01 | 453435 |
| 2023-03-28 | 13.38 | $14.77 | 357300 |
| 2023-03-27 | 13.45 | $14.70 | 289117 |
| 2023-03-24 | 13.37 | $14.68 | 242125 |
| 2023-03-23 | 13.56 | $14.59 | 391800 |
| 2023-03-22 | 13.77 | $14.52 | 275812 |
| 2023-03-21 | 13.98 | $14.58 | 222200 |
| 2023-03-20 | 14.20 | $14.60 | 258600 |
| 2023-03-17 | 14.80 | $14.48 | 146200 |
| 2023-03-16 | 15.49 | $14.57 | 286500 |
| 2023-03-15 | 16.22 | $14.33 | 323900 |
| 2023-03-14 | 16.79 | $14.49 | 378400 |
| 2023-03-13 | 17.39 | $14.29 | 744402 |
| 2023-03-10 | 17.57 | $14.33 | 719341 |
| 2023-03-09 | 18.20 | $14.52 | 475100 |
| 2023-03-08 | 18.83 | $14.64 | 253200 |
| 2023-03-07 | 19.26 | $14.59 | 328300 |
| 2023-03-06 | 19.72 | $14.79 | 357800 |
| 2023-03-03 | 19.77 | $14.73 | 387310 |
| 2023-03-02 | 20.06 | $14.57 | 517014 |
| 2023-03-01 | 20.78 | $14.51 | 543331 |
| 2023-02-28 | 21.65 | $14.50 | 268800 |
| 2023-02-27 | 22.59 | $14.47 | 138200 |
| 2023-02-24 | 23.75 | $14.35 | 204332 |
| 2023-02-23 | 24.92 | $14.54 | 262715 |
| 2023-02-22 | 26.12 | $14.33 | 251124 |
| 2023-02-21 | 27.44 | $14.39 | 173300 |
| 2023-02-17 | 28.53 | $14.67 | 137900 |
| 2023-02-16 | 28.85 | $14.72 | 133518 |
| 2023-02-15 | 29.05 | $14.89 | 247000 |
| 2023-02-14 | 29.27 | $14.77 | 160600 |
| 2023-02-13 | 29.33 | $14.96 | 193042 |
| 2023-02-10 | 29.17 | $14.79 | 142900 |
| 2023-02-09 | 29.27 | $14.83 | 254700 |
| 2023-02-08 | 29.24 | $14.97 | 188824 |
| 2023-02-07 | 28.71 | $15.09 | 220300 |
| 2023-02-06 | 28.16 | $14.94 | 214431 |
| 2023-02-03 | 27.71 | $15.01 | 521800 |
| 2023-02-02 | 27.08 | $15.20 | 477200 |
| 2023-02-01 | 25.98 | $14.94 | 245216 |
| 2023-01-31 | 25.16 | $14.79 | 350103 |
| 2023-01-30 | 24.48 | $14.65 | 300546 |
| 2023-01-27 | 23.89 | $14.83 | 350703 |
| 2023-01-26 | 22.68 | $14.80 | 491000 |
| 2023-01-25 | 21.47 | $14.69 | 447609 |
| 2023-01-24 | 20.28 | $14.69 | 347500 |
| 2023-01-23 | 19.03 | $14.65 | 224300 |
| 2023-01-20 | 18.11 | $14.46 | 219618 |
| 2023-01-19 | 17.46 | $14.30 | 229506 |
| 2023-01-18 | 16.98 | $14.35 | 421900 |
| 2023-01-17 | 16.15 | $14.51 | 241802 |
| 2023-01-13 | 15.43 | $14.49 | 440900 |
| 2023-01-12 | 14.72 | $14.49 | 267846 |
| 2023-01-11 | 14.01 | $14.40 | 219027 |
| 2023-01-10 | 13.40 | $14.18 | 126906 |
| 2023-01-09 | 13.16 | $14.05 | 238038 |
| 2023-01-06 | 12.91 | $14.00 | 298429 |
| 2023-01-05 | 13.13 | $13.66 | 275000 |
| 2023-01-04 | 13.64 | $13.77 | 303348 |
| 2023-01-03 | 14.18 | $13.55 | 345618 |
| 2022-12-30 | 14.15 | $13.43 | 785000 |
| 2022-12-29 | 13.73 | $13.47 | 1.3M |
| 2022-12-28 | 13.36 | $13.34 | 1.1M |
| 2022-12-27 | 12.98 | $13.53 | 835300 |
| 2022-12-23 | 12.83 | $13.52 | 494638 |
| 2022-12-22 | 12.66 | $13.47 | 848120 |
| 2022-12-21 | 12.34 | $13.53 | 1.2M |
| 2022-12-20 | 12.27 | $13.42 | 990444 |
| 2022-12-19 | 12.13 | $13.52 | 598800 |
| 2022-12-16 | 12.11 | $13.68 | 574823 |
| 2022-12-15 | 12.29 | $13.87 | 375100 |
| 2022-12-14 | 12.83 | $14.26 | 464522 |
| 2022-12-13 | 12.62 | $14.23 | 735811 |
| 2022-12-12 | 12.39 | $14.16 | 421207 |
| 2022-12-09 | 12.89 | $14.00 | 417300 |
| 2022-12-08 | 13.55 | $14.05 | 652331 |
| 2022-12-07 | 14.03 | $14.00 | 517343 |
| 2022-12-06 | 14.73 | $13.89 | 490906 |
| 2022-12-05 | 15.49 | $14.16 | 651639 |
| 2022-12-02 | 15.79 | $14.30 | 578510 |
| 2022-12-01 | 15.57 | $14.40 | 546327 |
| 2022-11-30 | 15.19 | $14.34 | 885432 |
| 2022-11-29 | 14.83 | $14.05 | 467900 |
| 2022-11-28 | 15.08 | $14.04 | 761236 |
| 2022-11-25 | 15.31 | $14.18 | 252100 |
| 2022-11-23 | 15.42 | $14.11 | 485500 |
| 2022-11-22 | 15.60 | $14.09 | 518300 |
| 2022-11-21 | 15.97 | $13.93 | 591516 |
| 2022-11-18 | 16.37 | $14.13 | 482019 |
| 2022-11-17 | 16.49 | $14.06 | 456416 |
| 2022-11-16 | 16.71 | $14.01 | 549300 |
| 2022-11-15 | 16.75 | $14.07 | 672100 |
| 2022-11-14 | 16.72 | $13.92 | 465936 |
| 2022-11-11 | 16.97 | $14.08 | 515700 |
| 2022-11-10 | 17.23 | $13.91 | 559039 |
| 2022-11-09 | 17.73 | $13.33 | 413242 |
| 2022-11-08 | 18.15 | $13.61 | 359030 |
| 2022-11-07 | 18.80 | $13.49 | 471100 |
| 2022-11-04 | 19.11 | $13.34 | 257842 |
| 2022-11-03 | 19.04 | $13.13 | 657214 |
| 2022-11-02 | 18.81 | $13.35 | 407702 |
| 2022-11-01 | 19.01 | $13.60 | 440800 |
| 2022-10-31 | 19.64 | $13.66 | 531047 |
| 2022-10-28 | 20.49 | $13.75 | 344806 |
| 2022-10-27 | 21.35 | $13.47 | 558534 |
| 2022-10-26 | 21.97 | $13.51 | 425300 |
| 2022-10-25 | 22.81 | $13.62 | 333200 |
| 2022-10-24 | 23.61 | $13.53 | 289907 |
| 2022-10-21 | 24.01 | $13.38 | 422827 |
| 2022-10-20 | 24.22 | $13.18 | 459516 |
| 2022-10-19 | 24.19 | $13.24 | 298243 |
| 2022-10-18 | 24.27 | $13.38 | 311400 |
| 2022-10-17 | 24.48 | $13.18 | 596700 |
| 2022-10-14 | 24.46 | $12.94 | 410227 |
| 2022-10-13 | 24.31 | $13.14 | 818034 |
| 2022-10-12 | 24.15 | $13.04 | 388506 |
| 2022-10-11 | 24.42 | $13.20 | 1.1M |
| 2022-10-10 | 24.70 | $12.95 | 288800 |
| 2022-10-07 | 24.39 | $13.03 | 346100 |
| 2022-10-06 | 24.06 | $13.30 | 199500 |
| 2022-10-05 | 24.34 | $13.44 | 347138 |
| 2022-10-04 | 24.51 | $13.42 | 366800 |
| 2022-10-03 | 24.81 | $13.17 | 375706 |
| 2022-09-30 | 24.55 | $12.81 | 430400 |
| 2022-09-29 | 23.63 | $12.80 | 472136 |
| 2022-09-28 | 22.64 | $13.18 | 425600 |
| 2022-09-27 | 21.75 | $12.91 | 323116 |
| 2022-09-26 | 20.56 | $12.93 | 366907 |
| 2022-09-23 | 19.30 | $13.02 | 495800 |
| 2022-09-22 | 18.08 | $13.35 | 319429 |
| 2022-09-21 | 17.11 | $13.50 | 220952 |
| 2022-09-20 | 16.41 | $13.60 | 205800 |
| 2022-09-19 | 15.82 | $13.83 | 272220 |
| 2022-09-16 | 15.29 | $13.84 | 236728 |
| 2022-09-15 | 14.88 | $13.99 | 269300 |
| 2022-09-14 | 14.75 | $14.12 | 189439 |
| 2022-09-13 | 14.68 | $14.23 | 154343 |
| 2022-09-12 | 14.93 | $14.71 | 307813 |
| 2022-09-09 | 15.43 | $14.66 | 184400 |
| 2022-09-08 | 16.11 | $14.54 | 183428 |
| 2022-09-07 | 16.60 | $14.45 | 254146 |
| 2022-09-06 | 16.77 | $14.17 | 431430 |
| 2022-09-02 | 16.94 | $14.28 | 136920 |
| 2022-09-01 | 17.31 | $14.36 | 207000 |
| 2022-08-31 | 17.06 | $14.47 | 131427 |
| 2022-08-30 | 17.28 | $14.49 | 208145 |
| 2022-08-29 | 17.50 | $14.66 | 261300 |
| 2022-08-26 | 18.01 | $14.68 | 162147 |
| 2022-08-25 | 18.74 | $15.08 | 287015 |
| 2022-08-24 | 19.37 | $14.98 | 251400 |
| 2022-08-23 | 20.21 | $14.84 | 340800 |
| 2022-08-22 | 21.17 | $14.80 | 387600 |
| 2022-08-19 | 22.15 | $15.37 | 128800 |
| 2022-08-18 | 21.93 | $15.54 | 283938 |
| 2022-08-17 | 21.60 | $15.43 | 143612 |
| 2022-08-16 | 20.96 | $15.61 | 344649 |
| 2022-08-15 | 20.28 | $15.53 | 236033 |
| 2022-08-12 | 19.74 | $15.40 | 216800 |
| 2022-08-11 | 19.30 | $15.41 | 245721 |
| 2022-08-10 | 18.64 | $15.54 | 295405 |
| 2022-08-09 | 18.13 | $15.18 | 156539 |
| 2022-08-08 | 17.93 | $15.29 | 303612 |
| 2022-08-05 | 17.37 | $15.31 | 242303 |
| 2022-08-04 | 17.07 | $15.29 | 257326 |
| 2022-08-03 | 16.62 | $15.17 | 184811 |
| 2022-08-02 | 16.28 | $15.16 | 241625 |
| 2022-08-01 | 16.03 | $15.08 | 201700 |
| 2022-07-29 | 15.93 | $15.10 | 365400 |
| 2022-07-28 | 15.83 | $14.91 | 375900 |
| 2022-07-27 | 15.98 | $14.81 | 372138 |
| 2022-07-26 | 16.41 | $14.34 | 185800 |
| 2022-07-25 | 17.23 | $14.71 | 170046 |
| 2022-07-22 | 17.30 | $14.69 | 286108 |
| 2022-07-21 | 17.38 | $14.77 | 300000 |
| 2022-07-20 | 17.49 | $14.59 | 231800 |
| 2022-07-19 | 17.74 | $14.48 | 303216 |
| 2022-07-18 | 18.33 | $14.03 | 316638 |
| 2022-07-15 | 19.24 | $14.10 | 213000 |
| 2022-07-14 | 19.83 | $13.86 | 151328 |
| 2022-07-13 | 19.75 | $14.00 | 275630 |
| 2022-07-12 | 19.91 | $13.94 | 429500 |
| 2022-07-11 | 20.31 | $14.10 | 308806 |
| 2022-07-08 | 21.05 | $14.48 | 202826 |
| 2022-07-07 | 22.08 | $14.35 | 274900 |
| 2022-07-06 | 22.97 | $14.38 | 217111 |
| 2022-07-05 | 23.76 | $14.31 | 150831 |
| 2022-07-01 | 24.48 | $14.42 | 156634 |
| 2022-06-30 | 25.24 | $14.31 | 324600 |
| 2022-06-29 | 25.90 | $14.29 | 410400 |
| 2022-06-28 | 26.43 | $14.10 | 464218 |
| 2022-06-27 | 26.99 | $14.14 | 360900 |
| 2022-06-24 | 27.74 | $14.19 | 203333 |
| 2022-06-23 | 28.05 | $13.78 | 426000 |
| 2022-06-22 | 28.30 | $13.88 | 139000 |
| 2022-06-21 | 27.93 | $13.80 | 309400 |
| 2022-06-17 | 27.48 | $13.58 | 307722 |
| 2022-06-16 | 26.71 | $13.52 | 389500 |
| 2022-06-15 | 25.91 | $14.11 | 421600 |
| 2022-06-14 | 25.45 | $13.80 | 442809 |
| 2022-06-13 | 24.74 | $13.95 | 330100 |
| 2022-06-10 | 24.11 | $14.53 | 171600 |
| 2022-06-09 | 24.15 | $14.74 | 329945 |
| 2022-06-08 | 24.50 | $14.86 | 282200 |
| 2022-06-07 | 25.14 | $15.01 | 199326 |
| 2022-06-06 | 25.89 | $14.96 | 230707 |
| 2022-06-03 | 26.83 | $14.96 | 231200 |
| 2022-06-02 | 27.74 | $15.01 | 338500 |
| 2022-06-01 | 28.69 | $14.83 | 516400 |
| 2022-05-31 | 29.73 | $15.09 | 460700 |
| 2022-05-27 | 30.99 | $14.99 | 279419 |
| 2022-05-26 | 32.07 | $14.73 | 514200 |
| 2022-05-25 | 32.74 | $14.32 | 713424 |
| 2022-05-24 | 32.68 | $14.29 | 343809 |
| 2022-05-23 | 32.69 | $14.45 | 231300 |
| 2022-05-20 | 32.98 | $14.37 | 285723 |
| 2022-05-19 | 33.28 | $14.48 | 427047 |
| 2022-05-18 | 33.73 | $14.40 | 376410 |
| 2022-05-17 | 34.20 | $14.73 | 347637 |
| 2022-05-16 | 34.85 | $14.31 | 308415 |
| 2022-05-13 | 34.79 | $14.25 | 340826 |
| 2022-05-12 | 34.34 | $13.88 | 509816 |
| 2022-05-11 | 33.66 | $13.99 | 670035 |
| 2022-05-10 | 33.26 | $14.19 | 513200 |
| 2022-05-09 | 32.69 | $14.10 | 563020 |
| 2022-05-06 | 32.09 | $14.71 | 487500 |
| 2022-05-05 | 31.90 | $14.47 | 211739 |
| 2022-05-04 | 31.74 | $14.89 | 511011 |
| 2022-05-03 | 31.73 | $14.59 | 603535 |
| 2022-05-02 | 31.72 | $14.56 | 574800 |
| 2022-04-29 | 30.82 | $14.75 | 431500 |
| 2022-04-28 | 30.16 | $15.06 | 590341 |
| 2022-04-27 | 29.47 | $14.71 | 666100 |
| 2022-04-26 | 28.58 | $14.99 | 356200 |
| 2022-04-25 | 27.92 | $15.38 | 342900 |
| 2022-04-22 | 27.44 | $15.36 | 416534 |
| 2022-04-21 | 27.05 | $15.56 | 339500 |
| 2022-04-20 | 26.87 | $15.75 | 342500 |
| 2022-04-19 | 26.87 | $15.79 | 498800 |
| 2022-04-18 | 26.72 | $15.47 | 368307 |
| 2022-04-14 | 26.18 | $15.61 | 416800 |
| 2022-04-13 | 25.74 | $15.73 | 269427 |
| 2022-04-12 | 25.30 | $15.68 | 240900 |
| 2022-04-11 | 24.96 | $15.61 | 250542 |
| 2022-04-08 | 24.61 | $16.05 | 196900 |
| 2022-04-07 | 24.59 | $16.19 | 245720 |
| 2022-04-06 | 24.86 | $16.15 | 322600 |
| 2022-04-05 | 25.12 | $16.36 | 245904 |
| 2022-04-04 | 25.81 | $16.61 | 127031 |
| 2022-04-01 | 26.75 | $16.63 | 124000 |
| 2022-03-31 | 27.74 | $16.66 | 421521 |
| 2022-03-30 | 28.98 | $16.62 | 257100 |
| 2022-03-29 | 30.20 | $16.37 | 280408 |
| 2022-03-28 | 30.83 | $16.21 | 121200 |
| 2022-03-25 | 31.22 | $16.19 | 210440 |
| 2022-03-24 | 31.65 | $16.33 | 251625 |
| 2022-03-23 | 32.10 | $16.04 | 204941 |
| 2022-03-22 | 32.30 | $16.17 | 150413 |
| 2022-03-21 | 32.52 | $15.93 | 327218 |
| 2022-03-18 | 32.75 | $16.35 | 417700 |
| 2022-03-17 | 33.13 | $16.15 | 355000 |
| 2022-03-16 | 33.34 | $15.58 | 381602 |
| 2022-03-15 | 32.74 | $15.26 | 585126 |
| 2022-03-14 | 31.50 | $15.11 | 246000 |
| 2022-03-11 | 30.32 | $15.58 | 222821 |
| 2022-03-10 | 29.44 | $15.62 | 349838 |
| 2022-03-09 | 28.26 | $15.81 | 288000 |
| 2022-03-08 | 27.14 | $15.53 | 508643 |
| 2022-03-07 | 25.96 | $15.50 | 372400 |
| 2022-03-04 | 25.05 | $15.96 | 396330 |
| 2022-03-03 | 24.46 | $16.30 | 376603 |
| 2022-03-02 | 24.25 | $16.16 | 379000 |
| 2022-03-01 | 23.71 | $16.00 | 327827 |
| 2022-02-28 | 23.15 | $16.24 | 187615 |
| 2022-02-25 | 22.71 | $16.32 | 292943 |
| 2022-02-24 | 22.24 | $16.05 | 505216 |
| 2022-02-23 | 21.13 | $15.94 | 280728 |
| 2022-02-22 | 20.43 | $16.22 | 250238 |
| 2022-02-18 | 19.88 | $16.54 | 177119 |
| 2022-02-17 | 19.70 | $16.68 | 184400 |
| 2022-02-16 | 19.72 | $16.91 | 215902 |
| 2022-02-15 | 19.98 | $16.80 | 207304 |
| 2022-02-14 | 20.27 | $16.73 | 146000 |
| 2022-02-11 | 20.58 | $16.95 | 146135 |
| 2022-02-10 | 21.24 | $17.26 | 514549 |
| 2022-02-09 | 22.28 | $17.65 | 220006 |
| 2022-02-08 | 23.43 | $17.19 | 366736 |
| 2022-02-07 | 24.20 | $17.23 | 199500 |
| 2022-02-04 | 25.30 | $17.49 | 169921 |
| 2022-02-03 | 26.60 | $17.54 | 152300 |
| 2022-02-02 | 27.97 | $17.78 | 205000 |
| 2022-02-01 | 29.38 | $17.80 | 173147 |
| 2022-01-31 | 30.88 | $17.47 | 202400 |
| 2022-01-28 | 31.84 | $17.26 | 131618 |
| 2022-01-27 | 32.46 | $17.02 | 208300 |
| 2022-01-26 | 33.17 | $16.91 | 287400 |
| 2022-01-25 | 33.91 | $16.87 | 348901 |
| 2022-01-24 | 34.23 | $16.95 | 476144 |
| 2022-01-21 | 34.57 | $17.20 | 238406 |
| 2022-01-20 | 35.88 | $17.58 | 287744 |
| 2022-01-19 | 37.59 | $17.86 | 216800 |
| 2022-01-18 | 39.08 | $18.02 | 156300 |
| 2022-01-14 | 40.64 | $18.47 | 144842 |
| 2022-01-13 | 41.81 | $18.45 | 116849 |
| 2022-01-12 | 42.78 | $18.66 | 190900 |
| 2022-01-11 | 43.61 | $18.52 | 135200 |
| 2022-01-10 | 44.72 | $18.40 | 135100 |
| 2022-01-07 | 45.92 | $18.54 | 165943 |
| 2022-01-06 | 46.82 | $18.50 | 229200 |
| 2022-01-05 | 47.72 | $18.60 | 157418 |
| 2022-01-04 | 48.44 | $18.94 | 245700 |
| 2022-01-03 | 48.93 | $18.93 | 159100 |
| 2021-12-31 | 49.52 | $18.65 | 1.1M |
| 2021-12-30 | 50.30 | $18.63 | 1.1M |
| 2021-12-29 | 51.23 | $18.55 | 1.0M |
| 2021-12-28 | 52.30 | $18.52 | 920028 |
| 2021-12-27 | 53.39 | $18.64 | 1.1M |
| 2021-12-23 | 54.22 | $18.63 | 568300 |
| 2021-12-22 | 55.13 | $18.47 | 549209 |
| 2021-12-21 | 56.24 | $18.26 | 1.1M |
| 2021-12-20 | 57.40 | $18.14 | 492022 |
| 2021-12-17 | 58.38 | $18.43 | 464000 |
| 2021-12-16 | 59.22 | $18.41 | 821541 |
| 2021-12-15 | 60.02 | $18.65 | 542600 |
| 2021-12-14 | 60.72 | $18.52 | 399123 |
| 2021-12-13 | 61.33 | $18.75 | 276000 |
| 2021-12-10 | 61.58 | $19.10 | 252749 |
| 2021-12-09 | 61.36 | $19.35 | 385600 |
| 2021-12-08 | 61.12 | $19.21 | 360000 |
| 2021-12-07 | 60.98 | $18.76 | 336100 |
| 2021-12-06 | 60.96 | $18.50 | 451600 |
| 2021-12-03 | 61.01 | $18.50 | 202812 |
| 2021-12-02 | 61.07 | $18.67 | 450235 |
| 2021-12-01 | 60.99 | $18.66 | 326830 |
| 2021-11-30 | 60.90 | $18.63 | 301300 |
| 2021-11-29 | 60.74 | $18.91 | 288420 |
| 2021-11-26 | 60.30 | $19.12 | 74700 |
| 2021-11-24 | 59.47 | $19.08 | 184218 |
| 2021-11-23 | 58.61 | $19.30 | 166233 |
| 2021-11-22 | 57.52 | $19.40 | 206635 |
| 2021-11-19 | 56.30 | $19.48 | 76734 |
| 2021-11-18 | 54.78 | $19.52 | 157300 |
| 2021-11-17 | 53.15 | $19.55 | 187500 |
| 2021-11-16 | 51.37 | $19.58 | 151002 |
| 2021-11-15 | 49.51 | $19.49 | 105103 |
| 2021-11-12 | 47.55 | $19.56 | 99139 |
| 2021-11-11 | 45.33 | $19.55 | 72300 |
| 2021-11-10 | 43.00 | $19.69 | 112649 |
| 2021-11-09 | 40.51 | $19.58 | 60300 |
| 2021-11-08 | 37.88 | $19.68 | 70428 |
| 2021-11-05 | 35.12 | $19.50 | 133515 |
| 2021-11-04 | 32.22 | $19.54 | 91400 |
| 2021-11-03 | 29.11 | $19.64 | 164100 |
| 2021-11-02 | 25.84 | $19.59 | 180542 |
| 2021-11-01 | 22.39 | $19.64 | 126221 |
| 2021-10-29 | 18.61 | $20.01 | 179046 |
| 2021-10-28 | 14.36 | $20.00 | 1.6M |
| 2021-10-27 | 9.90 | $20.00 | 199230 |
| 2021-10-26 | 5.20 | $20.00 | 124144 |
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