Is First Commonwealth Financial Corporation (FCF) a Buy, Sell, or Hold?
Enter your email address below for free access to our First Commonwealth Financial Corporation (FCF) research center and poll results.
NYSE : FCF
First Commonwealth Financial Corporation
$20.64 USD
$0.22 (1.08%)
- Volume
- 498.72K
- Average Volume
- 703.83K
- Market Capitalization
- $2.1B
- P/E Ratio
- 13.58
- Dividend Yield
- 2.64%
- Price Target
- $29.00
- Year High
- $20.87
- Year Low
- $15.00
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.36
- Current Ratio
- $4.39
Overall Signal
STRONG_BUY
1% Confidence
Signal Breakdown
↑ 8
Bullish
↓ 0
Bearish
⚪ 0
Neutral
8 Bullish / 0 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
20.29
2026-07-16
Close Price
$21.33
Vol: 277048
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
11.96
Average
15.17
Maximum
20.29
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 20.29 | $21.33 | 277048 |
| 2026-07-15 | 20.20 | $20.64 | 650700 |
| 2026-07-14 | 20.15 | $20.42 | 549427 |
| 2026-07-13 | 20.13 | $20.42 | 616727 |
| 2026-07-10 | 20.09 | $20.29 | 453600 |
| 2026-07-09 | 20.05 | $20.29 | 586045 |
| 2026-07-08 | 20.00 | $19.98 | 769100 |
| 2026-07-07 | 19.96 | $20.27 | 579900 |
| 2026-07-06 | 19.90 | $20.49 | 433200 |
| 2026-07-02 | 19.83 | $20.47 | 442300 |
| 2026-07-01 | 19.74 | $20.76 | 762946 |
| 2026-06-30 | 19.65 | $20.33 | 606800 |
| 2026-06-29 | 19.56 | $20.29 | 789700 |
| 2026-06-26 | 19.50 | $20.53 | 2.1M |
| 2026-06-25 | 19.41 | $20.45 | 571843 |
| 2026-06-24 | 19.33 | $20.19 | 833100 |
| 2026-06-23 | 19.27 | $20.00 | 618931 |
| 2026-06-22 | 19.20 | $19.70 | 568823 |
| 2026-06-18 | 19.15 | $19.53 | 1.3M |
| 2026-06-17 | 19.11 | $19.39 | 808500 |
| 2026-06-16 | 19.05 | $19.65 | 786117 |
| 2026-06-15 | 18.99 | $19.63 | 558243 |
| 2026-06-12 | 18.91 | $19.91 | 639408 |
| 2026-06-11 | 18.83 | $19.60 | 887305 |
| 2026-06-10 | 18.75 | $19.53 | 729635 |
| 2026-06-09 | 18.69 | $19.35 | 769247 |
| 2026-06-08 | 18.64 | $19.18 | 546000 |
| 2026-06-05 | 18.61 | $19.11 | 644100 |
| 2026-06-04 | 18.58 | $18.95 | 1.1M |
| 2026-06-03 | 18.56 | $18.63 | 780244 |
| 2026-06-02 | 18.56 | $19.00 | 563800 |
| 2026-06-01 | 18.53 | $18.65 | 728542 |
| 2026-05-29 | 18.52 | $18.94 | 808322 |
| 2026-05-28 | 18.50 | $18.90 | 684414 |
| 2026-05-27 | 18.47 | $18.77 | 542207 |
| 2026-05-26 | 18.48 | $18.88 | 621641 |
| 2026-05-22 | 18.46 | $18.60 | 592941 |
| 2026-05-21 | 18.46 | $18.74 | 573200 |
| 2026-05-20 | 18.47 | $18.70 | 737139 |
| 2026-05-19 | 18.46 | $18.34 | 546324 |
| 2026-05-18 | 18.47 | $18.34 | 968200 |
| 2026-05-15 | 18.49 | $18.06 | 573519 |
| 2026-05-14 | 18.53 | $18.25 | 477338 |
| 2026-05-13 | 18.55 | $18.06 | 706100 |
| 2026-05-12 | 18.58 | $18.29 | 658800 |
| 2026-05-11 | 18.60 | $18.33 | 704904 |
| 2026-05-08 | 18.63 | $18.56 | 519248 |
| 2026-05-07 | 18.64 | $18.60 | 481896 |
| 2026-05-06 | 18.65 | $18.59 | 799000 |
| 2026-05-05 | 18.65 | $18.60 | 568901 |
| 2026-05-04 | 18.63 | $18.45 | 762319 |
| 2026-05-01 | 18.62 | $18.46 | 523625 |
| 2026-04-30 | 18.59 | $18.41 | 869700 |
| 2026-04-29 | 18.55 | $18.37 | 720000 |
| 2026-04-28 | 18.52 | $18.88 | 1.2M |
| 2026-04-27 | 18.44 | $18.64 | 801600 |
| 2026-04-24 | 18.37 | $18.62 | 677046 |
| 2026-04-23 | 18.31 | $18.84 | 582243 |
| 2026-04-22 | 18.23 | $18.50 | 654100 |
| 2026-04-21 | 18.17 | $18.56 | 563601 |
| 2026-04-20 | 18.10 | $18.79 | 567200 |
| 2026-04-17 | 18.00 | $18.81 | 787900 |
| 2026-04-16 | 17.90 | $18.60 | 587400 |
| 2026-04-15 | 17.80 | $18.68 | 858400 |
| 2026-04-14 | 17.71 | $18.80 | 866616 |
| 2026-04-13 | 17.60 | $18.83 | 703200 |
| 2026-04-10 | 17.50 | $18.73 | 552300 |
| 2026-04-09 | 17.41 | $18.91 | 1.1M |
| 2026-04-08 | 17.30 | $18.58 | 925523 |
| 2026-04-07 | 17.22 | $18.16 | 1.0M |
| 2026-04-06 | 17.16 | $18.14 | 522100 |
| 2026-04-02 | 17.11 | $17.88 | 685841 |
| 2026-04-01 | 17.10 | $17.77 | 592930 |
| 2026-03-31 | 17.10 | $17.58 | 950211 |
| 2026-03-30 | 17.12 | $17.33 | 750047 |
| 2026-03-27 | 17.14 | $17.26 | 706700 |
| 2026-03-26 | 17.15 | $17.45 | 661100 |
| 2026-03-25 | 17.19 | $17.29 | 704209 |
| 2026-03-24 | 17.23 | $17.20 | 739300 |
| 2026-03-23 | 17.26 | $17.11 | 1.1M |
| 2026-03-20 | 17.29 | $16.84 | 6.7M |
| 2026-03-19 | 17.37 | $16.82 | 1.0M |
| 2026-03-18 | 17.44 | $16.65 | 1.1M |
| 2026-03-17 | 17.52 | $16.77 | 728815 |
| 2026-03-16 | 17.60 | $16.78 | 872300 |
| 2026-03-13 | 17.68 | $16.83 | 751413 |
| 2026-03-12 | 17.75 | $16.80 | 1.0M |
| 2026-03-11 | 17.83 | $16.73 | 892300 |
| 2026-03-10 | 17.91 | $16.98 | 1.3M |
| 2026-03-09 | 18.00 | $16.98 | 1.5M |
| 2026-03-06 | 18.09 | $17.22 | 911500 |
| 2026-03-05 | 18.17 | $17.62 | 843500 |
| 2026-03-04 | 18.23 | $17.85 | 687048 |
| 2026-03-03 | 18.27 | $17.82 | 1.0M |
| 2026-03-02 | 18.29 | $17.82 | 1.0M |
| 2026-02-27 | 18.30 | $17.53 | 1.1M |
| 2026-02-26 | 18.32 | $18.10 | 898500 |
| 2026-02-25 | 18.29 | $18.17 | 545300 |
| 2026-02-24 | 18.27 | $17.77 | 780300 |
| 2026-02-23 | 18.26 | $17.71 | 1.1M |
| 2026-02-20 | 18.25 | $18.42 | 766843 |
| 2026-02-19 | 18.23 | $18.27 | 676825 |
| 2026-02-18 | 18.22 | $18.26 | 855900 |
| 2026-02-17 | 18.17 | $18.38 | 790600 |
| 2026-02-13 | 18.13 | $18.37 | 522000 |
| 2026-02-12 | 18.09 | $18.25 | 762352 |
| 2026-02-11 | 18.04 | $18.34 | 692900 |
| 2026-02-10 | 17.97 | $18.38 | 790704 |
| 2026-02-09 | 17.92 | $18.64 | 560900 |
| 2026-02-06 | 17.85 | $18.83 | 960500 |
| 2026-02-05 | 17.78 | $18.88 | 977443 |
| 2026-02-04 | 17.69 | $18.89 | 958000 |
| 2026-02-03 | 17.60 | $18.59 | 1.4M |
| 2026-02-02 | 17.53 | $18.27 | 902200 |
| 2026-01-30 | 17.45 | $18.03 | 1.2M |
| 2026-01-29 | 17.39 | $17.80 | 1.3M |
| 2026-01-28 | 17.35 | $17.60 | 914600 |
| 2026-01-27 | 17.33 | $17.70 | 684625 |
| 2026-01-26 | 17.30 | $17.53 | 516337 |
| 2026-01-23 | 17.28 | $17.47 | 781001 |
| 2026-01-22 | 17.27 | $18.08 | 669868 |
| 2026-01-21 | 17.23 | $18.11 | 761349 |
| 2026-01-20 | 17.18 | $17.29 | 502490 |
| 2026-01-16 | 17.19 | $17.47 | 565400 |
| 2026-01-15 | 17.20 | $17.60 | 484402 |
| 2026-01-14 | 17.17 | $17.31 | 434941 |
| 2026-01-13 | 17.17 | $17.02 | 440000 |
| 2026-01-12 | 17.18 | $17.20 | 442100 |
| 2026-01-09 | 17.18 | $17.26 | 611500 |
| 2026-01-08 | 17.17 | $17.52 | 562300 |
| 2026-01-07 | 17.12 | $17.11 | 483500 |
| 2026-01-06 | 17.10 | $17.10 | 576900 |
| 2026-01-05 | 17.07 | $17.08 | 760400 |
| 2026-01-02 | 17.04 | $16.77 | 596600 |
| 2025-12-31 | 17.03 | $16.86 | 542110 |
| 2025-12-30 | 17.02 | $16.97 | 546118 |
| 2025-12-29 | 16.99 | $17.07 | 409500 |
| 2025-12-26 | 16.95 | $17.10 | 407700 |
| 2025-12-24 | 16.91 | $17.20 | 340135 |
| 2025-12-23 | 16.88 | $17.22 | 612000 |
| 2025-12-22 | 16.82 | $17.28 | 554000 |
| 2025-12-19 | 16.76 | $17.26 | 3.6M |
| 2025-12-18 | 16.68 | $17.47 | 660612 |
| 2025-12-17 | 16.58 | $17.57 | 866957 |
| 2025-12-16 | 16.49 | $17.12 | 867800 |
| 2025-12-15 | 16.40 | $17.28 | 715300 |
| 2025-12-12 | 16.34 | $17.17 | 453800 |
| 2025-12-11 | 16.27 | $17.20 | 581216 |
| 2025-12-10 | 16.20 | $17.06 | 1.1M |
| 2025-12-09 | 16.15 | $16.56 | 497300 |
| 2025-12-08 | 16.11 | $16.61 | 464448 |
| 2025-12-05 | 16.07 | $16.49 | 397017 |
| 2025-12-04 | 16.02 | $16.60 | 520303 |
| 2025-12-03 | 15.99 | $16.58 | 748941 |
| 2025-12-02 | 15.94 | $16.50 | 585221 |
| 2025-12-01 | 15.88 | $16.41 | 458500 |
| 2025-11-28 | 15.83 | $16.25 | 282400 |
| 2025-11-26 | 15.79 | $16.36 | 898632 |
| 2025-11-25 | 15.75 | $16.58 | 687501 |
| 2025-11-24 | 15.74 | $16.11 | 461213 |
| 2025-11-21 | 15.75 | $16.11 | 642419 |
| 2025-11-20 | 15.76 | $15.58 | 708946 |
| 2025-11-19 | 15.80 | $15.55 | 535503 |
| 2025-11-18 | 15.83 | $15.60 | 719211 |
| 2025-11-17 | 15.86 | $15.40 | 726700 |
| 2025-11-14 | 15.89 | $15.98 | 610209 |
| 2025-11-13 | 15.89 | $15.86 | 687000 |
| 2025-11-12 | 15.87 | $15.90 | 741401 |
| 2025-11-11 | 15.90 | $16.01 | 609318 |
| 2025-11-10 | 15.93 | $15.75 | 737029 |
| 2025-11-07 | 15.95 | $15.75 | 696800 |
| 2025-11-06 | 15.97 | $15.61 | 710400 |
| 2025-11-05 | 16.02 | $15.81 | 715400 |
| 2025-11-04 | 16.06 | $15.60 | 819949 |
| 2025-11-03 | 16.12 | $15.46 | 1.1M |
| 2025-10-31 | 16.20 | $15.29 | 616900 |
| 2025-10-30 | 16.28 | $15.46 | 825100 |
| 2025-10-29 | 16.34 | $15.49 | 1.1M |
| 2025-10-28 | 16.41 | $16.39 | 489245 |
| 2025-10-27 | 16.44 | $16.31 | 435600 |
| 2025-10-24 | 16.48 | $16.47 | 407014 |
| 2025-10-23 | 16.53 | $16.21 | 482145 |
| 2025-10-22 | 16.59 | $16.29 | 432534 |
| 2025-10-21 | 16.64 | $16.12 | 385231 |
| 2025-10-20 | 16.71 | $16.13 | 480423 |
| 2025-10-17 | 16.77 | $15.91 | 598649 |
| 2025-10-16 | 16.85 | $15.52 | 713621 |
| 2025-10-15 | 16.97 | $16.42 | 497500 |
| 2025-10-14 | 17.02 | $16.61 | 579600 |
| 2025-10-13 | 17.05 | $16.13 | 602500 |
| 2025-10-10 | 17.12 | $16.09 | 653501 |
| 2025-10-09 | 17.19 | $16.60 | 463341 |
| 2025-10-08 | 17.24 | $16.73 | 397100 |
| 2025-10-07 | 17.29 | $16.83 | 451500 |
| 2025-10-06 | 17.32 | $17.00 | 665800 |
| 2025-10-03 | 17.36 | $16.81 | 717945 |
| 2025-10-02 | 17.41 | $16.75 | 368800 |
| 2025-10-01 | 17.47 | $16.85 | 601600 |
| 2025-09-30 | 17.51 | $17.05 | 684714 |
| 2025-09-29 | 17.55 | $17.14 | 508700 |
| 2025-09-26 | 17.58 | $17.40 | 538208 |
| 2025-09-25 | 17.60 | $17.34 | 401700 |
| 2025-09-24 | 17.62 | $17.40 | 455523 |
| 2025-09-23 | 17.63 | $17.45 | 424332 |
| 2025-09-22 | 17.64 | $17.35 | 657002 |
| 2025-09-19 | 17.66 | $17.55 | 3.0M |
| 2025-09-18 | 17.62 | $17.92 | 547800 |
| 2025-09-17 | 17.57 | $17.39 | 741700 |
| 2025-09-16 | 17.54 | $17.25 | 472500 |
| 2025-09-15 | 17.51 | $17.44 | 518546 |
| 2025-09-12 | 17.47 | $17.57 | 376441 |
| 2025-09-11 | 17.44 | $17.67 | 452600 |
| 2025-09-10 | 17.41 | $17.56 | 393002 |
| 2025-09-09 | 17.37 | $17.46 | 456600 |
| 2025-09-08 | 17.31 | $17.76 | 547536 |
| 2025-09-05 | 17.23 | $17.88 | 480004 |
| 2025-09-04 | 17.16 | $18.02 | 597002 |
| 2025-09-03 | 17.08 | $17.68 | 353100 |
| 2025-09-02 | 17.03 | $17.68 | 442936 |
| 2025-08-29 | 16.98 | $17.75 | 425500 |
| 2025-08-28 | 16.91 | $17.81 | 399628 |
| 2025-08-27 | 16.84 | $17.82 | 306433 |
| 2025-08-26 | 16.77 | $17.68 | 423000 |
| 2025-08-25 | 16.69 | $17.56 | 412600 |
| 2025-08-22 | 16.62 | $17.73 | 891604 |
| 2025-08-21 | 16.55 | $16.86 | 452000 |
| 2025-08-20 | 16.53 | $16.79 | 480833 |
| 2025-08-19 | 16.53 | $16.74 | 362800 |
| 2025-08-18 | 16.53 | $16.79 | 333225 |
| 2025-08-15 | 16.53 | $16.67 | 1.0M |
| 2025-08-14 | 16.54 | $16.95 | 433300 |
| 2025-08-13 | 16.54 | $16.99 | 746904 |
| 2025-08-12 | 16.52 | $16.82 | 505344 |
| 2025-08-11 | 16.51 | $16.24 | 470500 |
| 2025-08-08 | 16.56 | $16.21 | 371510 |
| 2025-08-07 | 16.60 | $16.32 | 497619 |
| 2025-08-06 | 16.64 | $16.54 | 508400 |
| 2025-08-05 | 16.67 | $16.70 | 705400 |
| 2025-08-04 | 16.69 | $16.58 | 589543 |
| 2025-08-01 | 16.70 | $16.33 | 929600 |
| 2025-07-31 | 16.75 | $16.51 | 879300 |
| 2025-07-30 | 16.77 | $16.34 | 1.3M |
| 2025-07-29 | 16.79 | $16.07 | 566000 |
| 2025-07-28 | 16.80 | $16.31 | 460500 |
| 2025-07-25 | 16.80 | $16.27 | 584300 |
| 2025-07-24 | 16.80 | $16.37 | 537700 |
| 2025-07-23 | 16.77 | $16.80 | 579400 |
| 2025-07-22 | 16.73 | $16.79 | 729800 |
| 2025-07-21 | 16.69 | $16.78 | 406617 |
| 2025-07-18 | 16.62 | $16.89 | 2.5M |
| 2025-07-17 | 16.54 | $16.91 | 858200 |
| 2025-07-16 | 16.46 | $16.65 | 879500 |
| 2025-07-15 | 16.40 | $16.60 | 529334 |
| 2025-07-14 | 16.34 | $17.16 | 490000 |
| 2025-07-11 | 16.28 | $17.00 | 320600 |
| 2025-07-10 | 16.23 | $17.18 | 516835 |
| 2025-07-09 | 16.17 | $17.10 | 353031 |
| 2025-07-08 | 16.11 | $17.07 | 531702 |
| 2025-07-07 | 16.05 | $16.96 | 482400 |
| 2025-07-03 | 15.97 | $17.26 | 371123 |
| 2025-07-02 | 15.88 | $16.98 | 473100 |
| 2025-07-01 | 15.81 | $16.68 | 495513 |
| 2025-06-30 | 15.75 | $16.23 | 564100 |
| 2025-06-27 | 15.72 | $16.35 | 1.1M |
| 2025-06-26 | 15.69 | $16.27 | 374301 |
| 2025-06-25 | 15.65 | $15.82 | 409126 |
| 2025-06-24 | 15.65 | $15.99 | 490135 |
| 2025-06-23 | 15.62 | $15.87 | 560446 |
| 2025-06-20 | 15.60 | $15.38 | 1.7M |
| 2025-06-18 | 15.62 | $15.37 | 443800 |
| 2025-06-17 | 15.65 | $15.30 | 490000 |
| 2025-06-16 | 15.69 | $15.41 | 475800 |
| 2025-06-13 | 15.72 | $15.50 | 480600 |
| 2025-06-12 | 15.76 | $15.89 | 392800 |
| 2025-06-11 | 15.76 | $15.93 | 467303 |
| 2025-06-10 | 15.77 | $16.05 | 546600 |
| 2025-06-09 | 15.77 | $15.88 | 536400 |
| 2025-06-06 | 15.76 | $15.80 | 459141 |
| 2025-06-05 | 15.77 | $15.40 | 453500 |
| 2025-06-04 | 15.78 | $15.43 | 395734 |
| 2025-06-03 | 15.79 | $15.67 | 365000 |
| 2025-06-02 | 15.80 | $15.43 | 286609 |
| 2025-05-30 | 15.82 | $15.62 | 442849 |
| 2025-05-29 | 15.82 | $15.73 | 335731 |
| 2025-05-28 | 15.80 | $15.56 | 319606 |
| 2025-05-27 | 15.80 | $15.79 | 467806 |
| 2025-05-23 | 15.77 | $15.44 | 473800 |
| 2025-05-22 | 15.75 | $15.50 | 427823 |
| 2025-05-21 | 15.74 | $15.60 | 420500 |
| 2025-05-20 | 15.71 | $16.06 | 384328 |
| 2025-05-19 | 15.65 | $16.08 | 464608 |
| 2025-05-16 | 15.56 | $16.10 | 519926 |
| 2025-05-15 | 15.48 | $16.19 | 447944 |
| 2025-05-14 | 15.40 | $16.02 | 823732 |
| 2025-05-13 | 15.31 | $16.06 | 564340 |
| 2025-05-12 | 15.22 | $16.02 | 618600 |
| 2025-05-09 | 15.12 | $15.66 | 455600 |
| 2025-05-08 | 15.05 | $15.98 | 478300 |
| 2025-05-07 | 14.99 | $15.69 | 491000 |
| 2025-05-06 | 14.91 | $15.64 | 485547 |
| 2025-05-05 | 14.84 | $15.82 | 450803 |
| 2025-05-02 | 14.75 | $15.89 | 725200 |
| 2025-05-01 | 14.68 | $15.51 | 713916 |
| 2025-04-30 | 14.68 | $15.32 | 862000 |
| 2025-04-29 | 14.70 | $15.56 | 1.0M |
| 2025-04-28 | 14.70 | $15.31 | 693300 |
| 2025-04-25 | 14.70 | $15.07 | 693300 |
| 2025-04-24 | 14.74 | $15.24 | 678400 |
| 2025-04-23 | 14.76 | $15.04 | 775823 |
| 2025-04-22 | 14.80 | $14.79 | 661000 |
| 2025-04-21 | 14.85 | $14.31 | 612300 |
| 2025-04-17 | 14.91 | $14.55 | 2.6M |
| 2025-04-16 | 14.97 | $14.48 | 1.3M |
| 2025-04-15 | 15.04 | $14.33 | 644500 |
| 2025-04-14 | 15.12 | $14.12 | 754700 |
| 2025-04-11 | 15.21 | $14.11 | 932614 |
| 2025-04-10 | 15.30 | $14.21 | 1.3M |
| 2025-04-09 | 15.36 | $14.82 | 1.8M |
| 2025-04-08 | 15.39 | $14.16 | 1.3M |
| 2025-04-07 | 15.45 | $14.08 | 1.8M |
| 2025-04-04 | 15.52 | $14.12 | 1.2M |
| 2025-04-03 | 15.60 | $14.47 | 1.1M |
| 2025-04-02 | 15.66 | $15.60 | 410739 |
| 2025-04-01 | 15.67 | $15.55 | 677400 |
| 2025-03-31 | 15.69 | $15.54 | 866504 |
| 2025-03-28 | 15.73 | $15.49 | 464100 |
| 2025-03-27 | 15.78 | $15.75 | 407100 |
| 2025-03-26 | 15.80 | $15.75 | 437006 |
| 2025-03-25 | 15.83 | $15.70 | 539111 |
| 2025-03-24 | 15.86 | $15.78 | 1.1M |
| 2025-03-21 | 15.87 | $15.58 | 5.4M |
| 2025-03-20 | 15.90 | $15.71 | 720524 |
| 2025-03-19 | 15.93 | $15.95 | 722900 |
| 2025-03-18 | 15.96 | $15.93 | 809814 |
| 2025-03-17 | 15.99 | $15.92 | 1.1M |
| 2025-03-14 | 16.02 | $15.84 | 615444 |
| 2025-03-13 | 16.05 | $15.46 | 573200 |
| 2025-03-12 | 16.10 | $15.43 | 683812 |
| 2025-03-11 | 16.18 | $15.37 | 701100 |
| 2025-03-10 | 16.23 | $15.48 | 808600 |
| 2025-03-07 | 16.29 | $15.72 | 663800 |
| 2025-03-06 | 16.37 | $15.72 | 645646 |
| 2025-03-05 | 16.43 | $15.80 | 671800 |
| 2025-03-04 | 16.48 | $15.86 | 765800 |
| 2025-03-03 | 16.51 | $16.37 | 575434 |
| 2025-02-28 | 16.53 | $16.44 | 543246 |
| 2025-02-27 | 16.54 | $16.26 | 371138 |
| 2025-02-26 | 16.53 | $16.24 | 445900 |
| 2025-02-25 | 16.56 | $16.37 | 800210 |
| 2025-02-24 | 16.58 | $16.04 | 759100 |
| 2025-02-21 | 16.60 | $16.16 | 785200 |
| 2025-02-20 | 16.62 | $16.32 | 713703 |
| 2025-02-19 | 16.62 | $16.38 | 571500 |
| 2025-02-18 | 16.64 | $16.55 | 437300 |
| 2025-02-14 | 16.64 | $16.51 | 291000 |
| 2025-02-13 | 16.63 | $16.61 | 398528 |
| 2025-02-12 | 16.63 | $16.44 | 595210 |
| 2025-02-11 | 16.64 | $16.91 | 635645 |
| 2025-02-10 | 16.59 | $16.48 | 577100 |
| 2025-02-07 | 16.56 | $16.71 | 594809 |
| 2025-02-06 | 16.55 | $17.13 | 422521 |
| 2025-02-05 | 16.51 | $17.01 | 552600 |
| 2025-02-04 | 16.50 | $16.89 | 445700 |
| 2025-02-03 | 16.49 | $16.38 | 597400 |
| 2025-01-31 | 16.50 | $16.68 | 876602 |
| 2025-01-30 | 16.51 | $16.70 | 761800 |
| 2025-01-29 | 16.52 | $16.16 | 907149 |
| 2025-01-28 | 16.56 | $16.82 | 566700 |
| 2025-01-27 | 16.58 | $16.77 | 778400 |
| 2025-01-24 | 16.60 | $16.48 | 387917 |
| 2025-01-23 | 16.63 | $16.44 | 557000 |
| 2025-01-22 | 16.65 | $16.44 | 546126 |
| 2025-01-21 | 16.67 | $16.64 | 597400 |
| 2025-01-17 | 16.68 | $16.55 | 2.3M |
| 2025-01-16 | 16.75 | $16.38 | 657335 |
| 2025-01-15 | 16.85 | $16.53 | 1.1M |
| 2025-01-14 | 16.93 | $16.65 | 548100 |
| 2025-01-13 | 17.01 | $16.04 | 564726 |
| 2025-01-10 | 17.14 | $15.89 | 647500 |
| 2025-01-08 | 17.26 | $16.41 | 519800 |
| 2025-01-07 | 17.36 | $16.43 | 519800 |
| 2025-01-06 | 17.47 | $16.70 | 610300 |
| 2025-01-03 | 17.57 | $16.74 | 511300 |
| 2025-01-02 | 17.68 | $16.54 | 490600 |
| 2024-12-31 | 17.78 | $16.92 | 375044 |
| 2024-12-30 | 17.88 | $16.90 | 314600 |
| 2024-12-27 | 17.98 | $17.00 | 465316 |
| 2024-12-26 | 18.08 | $17.22 | 314930 |
| 2024-12-24 | 18.17 | $17.10 | 286437 |
| 2024-12-23 | 18.29 | $17.05 | 467800 |
| 2024-12-20 | 18.39 | $16.93 | 1.8M |
| 2024-12-19 | 18.49 | $16.79 | 747818 |
| 2024-12-18 | 18.57 | $16.88 | 756043 |
| 2024-12-17 | 18.66 | $17.84 | 569100 |
| 2024-12-16 | 18.70 | $18.37 | 508042 |
| 2024-12-13 | 18.72 | $18.28 | 305500 |
| 2024-12-12 | 18.74 | $18.25 | 397000 |
| 2024-12-11 | 18.77 | $18.57 | 599800 |
| 2024-12-10 | 18.79 | $18.37 | 475600 |
| 2024-12-09 | 18.83 | $18.39 | 451240 |
| 2024-12-06 | 18.83 | $18.64 | 300610 |
| 2024-12-05 | 18.83 | $18.63 | 392800 |
| 2024-12-04 | 18.86 | $18.86 | 388400 |
| 2024-12-03 | 18.75 | $18.70 | 418100 |
| 2024-12-02 | 18.63 | $18.83 | 554431 |
| 2024-11-29 | 18.51 | $18.83 | 388900 |
| 2024-11-27 | 18.39 | $18.98 | 417704 |
| 2024-11-26 | 18.28 | $19.13 | 434800 |
| 2024-11-25 | 18.17 | $19.41 | 687200 |
| 2024-11-22 | 18.06 | $19.21 | 491247 |
| 2024-11-21 | 17.93 | $18.74 | 577304 |
| 2024-11-20 | 17.84 | $18.57 | 283000 |
| 2024-11-19 | 17.76 | $18.60 | 415318 |
| 2024-11-18 | 17.68 | $18.62 | 283828 |
| 2024-11-15 | 17.58 | $18.74 | 478700 |
| 2024-11-14 | 17.51 | $18.72 | 439105 |
| 2024-11-13 | 17.46 | $18.84 | 479229 |
| 2024-11-12 | 17.39 | $18.97 | 563500 |
| 2024-11-11 | 17.31 | $19.23 | 767900 |
| 2024-11-08 | 17.20 | $18.42 | 682200 |
| 2024-11-07 | 17.13 | $18.54 | 949100 |
| 2024-11-06 | 17.02 | $19.29 | 1.7M |
| 2024-11-05 | 16.88 | $16.59 | 334800 |
| 2024-11-04 | 16.86 | $16.27 | 421421 |
| 2024-11-01 | 16.86 | $16.47 | 478628 |
| 2024-10-31 | 16.86 | $16.44 | 561449 |
| 2024-10-30 | 16.85 | $16.88 | 673124 |
| 2024-10-29 | 16.82 | $16.94 | 452400 |
| 2024-10-28 | 16.81 | $17.09 | 601621 |
| 2024-10-25 | 16.81 | $16.62 | 323100 |
| 2024-10-24 | 16.81 | $16.96 | 389100 |
| 2024-10-23 | 16.79 | $16.93 | 362246 |
| 2024-10-22 | 16.78 | $16.95 | 574500 |
| 2024-10-21 | 16.77 | $16.74 | 386300 |
| 2024-10-18 | 16.78 | $17.27 | 496626 |
| 2024-10-17 | 16.77 | $17.69 | 420300 |
| 2024-10-16 | 16.77 | $17.57 | 397800 |
| 2024-10-15 | 16.74 | $17.28 | 574800 |
| 2024-10-14 | 16.73 | $17.06 | 324435 |
| 2024-10-11 | 16.72 | $16.99 | 427045 |
| 2024-10-10 | 16.71 | $16.38 | 365300 |
| 2024-10-09 | 16.71 | $16.41 | 531210 |
| 2024-10-08 | 16.70 | $16.27 | 520937 |
| 2024-10-07 | 16.72 | $16.34 | 694115 |
| 2024-10-04 | 16.72 | $16.47 | 513345 |
| 2024-10-03 | 16.73 | $16.25 | 469200 |
| 2024-10-02 | 16.75 | $16.24 | 438800 |
| 2024-10-01 | 16.78 | $16.59 | 431570 |
| 2024-09-30 | 16.81 | $17.15 | 526505 |
| 2024-09-27 | 16.81 | $16.70 | 423826 |
| 2024-09-26 | 16.83 | $16.59 | 430500 |
| 2024-09-25 | 16.86 | $16.63 | 563836 |
| 2024-09-24 | 16.87 | $16.75 | 483800 |
| 2024-09-23 | 16.89 | $17.00 | 514605 |
| 2024-09-20 | 16.90 | $17.13 | 1.6M |
| 2024-09-19 | 16.86 | $17.50 | 601844 |
| 2024-09-18 | 16.80 | $17.07 | 547400 |
| 2024-09-17 | 16.76 | $16.99 | 489200 |
| 2024-09-16 | 16.73 | $16.94 | 424400 |
| 2024-09-13 | 16.70 | $16.72 | 425311 |
| 2024-09-12 | 16.66 | $16.37 | 398900 |
| 2024-09-11 | 16.63 | $16.31 | 436900 |
| 2024-09-10 | 16.61 | $16.56 | 415023 |
| 2024-09-09 | 16.57 | $16.49 | 530045 |
| 2024-09-06 | 16.54 | $16.54 | 373900 |
| 2024-09-05 | 16.52 | $16.71 | 310905 |
| 2024-09-04 | 16.49 | $16.83 | 456600 |
| 2024-09-03 | 16.45 | $17.15 | 444815 |
| 2024-08-30 | 16.40 | $17.22 | 455713 |
| 2024-08-29 | 16.38 | $17.15 | 345000 |
| 2024-08-28 | 16.38 | $17.10 | 363400 |
| 2024-08-27 | 16.43 | $16.94 | 457100 |
| 2024-08-26 | 16.50 | $17.08 | 544300 |
| 2024-08-23 | 16.54 | $17.15 | 557837 |
| 2024-08-22 | 16.61 | $16.34 | 445319 |
| 2024-08-21 | 16.73 | $16.37 | 325900 |
| 2024-08-20 | 16.77 | $16.25 | 367024 |
| 2024-08-19 | 16.80 | $16.47 | 466500 |
| 2024-08-16 | 16.81 | $16.31 | 780500 |
| 2024-08-15 | 16.81 | $15.90 | 736800 |
| 2024-08-14 | 16.84 | $15.69 | 366900 |
| 2024-08-13 | 16.89 | $15.93 | 618200 |
| 2024-08-12 | 16.90 | $15.72 | 540600 |
| 2024-08-09 | 16.90 | $15.99 | 646500 |
| 2024-08-08 | 16.85 | $16.11 | 418900 |
| 2024-08-07 | 16.79 | $16.01 | 423740 |
| 2024-08-06 | 16.71 | $16.09 | 746125 |
| 2024-08-05 | 16.61 | $16.20 | 841921 |
| 2024-08-02 | 16.49 | $16.73 | 834600 |
| 2024-08-01 | 16.34 | $17.31 | 877024 |
| 2024-07-31 | 16.17 | $18.08 | 656500 |
| 2024-07-30 | 15.97 | $18.24 | 507522 |
| 2024-07-29 | 15.74 | $17.93 | 741100 |
| 2024-07-26 | 15.54 | $18.58 | 832713 |
| 2024-07-25 | 15.29 | $18.60 | 1.7M |
| 2024-07-24 | 15.03 | $17.30 | 1.3M |
| 2024-07-23 | 14.82 | $16.79 | 671000 |
| 2024-07-22 | 14.64 | $16.62 | 670200 |
| 2024-07-19 | 14.47 | $16.40 | 910700 |
| 2024-07-18 | 14.31 | $16.54 | 1.4M |
| 2024-07-17 | 14.14 | $16.64 | 855300 |
| 2024-07-16 | 13.96 | $16.21 | 962700 |
| 2024-07-15 | 13.79 | $15.56 | 726898 |
| 2024-07-12 | 13.67 | $15.05 | 512534 |
| 2024-07-11 | 13.58 | $14.96 | 643848 |
| 2024-07-10 | 13.47 | $14.40 | 385949 |
| 2024-07-09 | 13.39 | $14.09 | 476400 |
| 2024-07-08 | 13.35 | $13.85 | 505400 |
| 2024-07-05 | 13.32 | $13.71 | 435000 |
| 2024-07-03 | 13.30 | $13.84 | 373138 |
| 2024-07-02 | 13.25 | $14.03 | 360200 |
| 2024-07-01 | 13.21 | $13.79 | 439800 |
| 2024-06-28 | 13.20 | $13.81 | 1.2M |
| 2024-06-27 | 13.18 | $13.61 | 299740 |
| 2024-06-26 | 13.16 | $13.37 | 371234 |
| 2024-06-25 | 13.16 | $13.13 | 443200 |
| 2024-06-24 | 13.18 | $13.27 | 421641 |
| 2024-06-21 | 13.20 | $13.12 | 1.2M |
| 2024-06-20 | 13.24 | $13.18 | 301400 |
| 2024-06-18 | 13.27 | $13.17 | 405900 |
| 2024-06-17 | 13.31 | $13.04 | 330800 |
| 2024-06-14 | 13.37 | $12.88 | 392000 |
| 2024-06-13 | 13.43 | $13.05 | 349049 |
| 2024-06-12 | 13.48 | $13.23 | 537342 |
| 2024-06-11 | 13.52 | $12.81 | 431400 |
| 2024-06-10 | 13.57 | $12.89 | 441713 |
| 2024-06-07 | 13.62 | $13.28 | 291400 |
| 2024-06-06 | 13.65 | $13.25 | 207500 |
| 2024-06-05 | 13.68 | $13.15 | 362229 |
| 2024-06-04 | 13.71 | $13.02 | 374400 |
| 2024-06-03 | 13.75 | $13.24 | 335320 |
| 2024-05-31 | 13.77 | $13.51 | 341800 |
| 2024-05-30 | 13.77 | $13.38 | 277200 |
| 2024-05-29 | 13.78 | $13.17 | 294047 |
| 2024-05-28 | 13.78 | $13.45 | 295935 |
| 2024-05-24 | 13.78 | $13.60 | 317500 |
| 2024-05-23 | 13.77 | $13.59 | 371549 |
| 2024-05-22 | 13.77 | $13.83 | 311802 |
| 2024-05-21 | 13.77 | $13.94 | 268734 |
| 2024-05-20 | 13.75 | $13.94 | 373311 |
| 2024-05-17 | 13.72 | $14.24 | 368400 |
| 2024-05-16 | 13.67 | $14.12 | 350900 |
| 2024-05-15 | 13.60 | $14.02 | 347908 |
| 2024-05-14 | 13.53 | $13.95 | 271001 |
| 2024-05-13 | 13.46 | $13.84 | 286900 |
| 2024-05-10 | 13.40 | $13.89 | 244900 |
| 2024-05-09 | 13.34 | $13.94 | 299800 |
| 2024-05-08 | 13.28 | $13.85 | 229700 |
| 2024-05-07 | 13.23 | $13.70 | 318900 |
| 2024-05-06 | 13.22 | $13.77 | 292800 |
| 2024-05-03 | 13.20 | $13.67 | 355049 |
| 2024-05-02 | 13.18 | $13.59 | 377700 |
| 2024-05-01 | 13.16 | $13.48 | 467300 |
| 2024-04-30 | 13.16 | $13.19 | 360700 |
| 2024-04-29 | 13.17 | $13.39 | 363722 |
| 2024-04-26 | 13.18 | $13.55 | 396922 |
| 2024-04-25 | 13.20 | $13.56 | 781718 |
| 2024-04-24 | 13.21 | $13.74 | 478826 |
| 2024-04-23 | 13.19 | $13.58 | 813323 |
| 2024-04-22 | 13.19 | $13.29 | 578100 |
| 2024-04-19 | 13.20 | $13.20 | 782239 |
| 2024-04-18 | 13.23 | $12.79 | 482600 |
| 2024-04-17 | 13.26 | $12.62 | 455000 |
| 2024-04-16 | 13.28 | $12.53 | 731800 |
| 2024-04-15 | 13.30 | $12.64 | 453740 |
| 2024-04-12 | 13.33 | $12.74 | 467040 |
| 2024-04-11 | 13.34 | $12.77 | 447117 |
| 2024-04-10 | 13.37 | $12.81 | 624900 |
| 2024-04-09 | 13.39 | $13.43 | 277000 |
| 2024-04-08 | 13.40 | $13.34 | 404500 |
| 2024-04-05 | 13.40 | $13.27 | 386027 |
| 2024-04-04 | 13.42 | $13.34 | 546503 |
| 2024-04-03 | 13.43 | $13.34 | 434200 |
| 2024-04-02 | 13.44 | $13.49 | 694800 |
| 2024-04-01 | 13.43 | $13.64 | 538300 |
| 2024-03-28 | 13.40 | $13.92 | 705135 |
| 2024-03-27 | 13.35 | $13.80 | 355008 |
| 2024-03-26 | 13.30 | $13.33 | 316400 |
| 2024-03-25 | 13.29 | $13.52 | 302200 |
| 2024-03-22 | 13.26 | $13.50 | 425300 |
| 2024-03-21 | 13.25 | $13.68 | 567722 |
| 2024-03-20 | 13.22 | $13.44 | 461800 |
| 2024-03-19 | 13.21 | $13.01 | 320001 |
| 2024-03-18 | 13.23 | $13.02 | 451732 |
| 2024-03-15 | 13.26 | $13.16 | 1.8M |
| 2024-03-14 | 13.29 | $12.97 | 470640 |
| 2024-03-13 | 13.30 | $13.31 | 408046 |
| 2024-03-12 | 13.29 | $13.31 | 359609 |
| 2024-03-11 | 13.31 | $13.54 | 331700 |
| 2024-03-08 | 13.30 | $13.47 | 422508 |
| 2024-03-07 | 13.28 | $13.57 | 417005 |
| 2024-03-06 | 13.27 | $13.53 | 641805 |
| 2024-03-05 | 13.25 | $13.61 | 627308 |
| 2024-03-04 | 13.23 | $13.19 | 604037 |
| 2024-03-01 | 13.25 | $13.03 | 452600 |
| 2024-02-29 | 13.28 | $13.03 | 501700 |
| 2024-02-28 | 13.33 | $12.84 | 420122 |
| 2024-02-27 | 13.43 | $13.05 | 427101 |
| 2024-02-26 | 13.53 | $13.00 | 536200 |
| 2024-02-23 | 13.62 | $13.21 | 390400 |
| 2024-02-22 | 13.70 | $13.17 | 500404 |
| 2024-02-21 | 13.78 | $13.25 | 513400 |
| 2024-02-20 | 13.85 | $13.41 | 364149 |
| 2024-02-16 | 13.93 | $13.53 | 502400 |
| 2024-02-15 | 13.98 | $13.74 | 519700 |
| 2024-02-14 | 14.00 | $13.27 | 503013 |
| 2024-02-13 | 14.05 | $13.14 | 968400 |
| 2024-02-12 | 14.10 | $13.61 | 558529 |
| 2024-02-09 | 14.14 | $13.35 | 402900 |
| 2024-02-08 | 14.21 | $13.15 | 382406 |
| 2024-02-07 | 14.28 | $13.19 | 544400 |
| 2024-02-06 | 14.35 | $13.29 | 772545 |
| 2024-02-05 | 14.43 | $13.22 | 903800 |
| 2024-02-02 | 14.51 | $13.54 | 583800 |
| 2024-02-01 | 14.58 | $13.62 | 932300 |
| 2024-01-31 | 14.64 | $14.01 | 723835 |
| 2024-01-30 | 14.72 | $14.94 | 336547 |
| 2024-01-29 | 14.75 | $15.05 | 458500 |
| 2024-01-26 | 14.78 | $14.78 | 571100 |
| 2024-01-25 | 14.83 | $14.67 | 419600 |
| 2024-01-24 | 14.89 | $14.76 | 412600 |
| 2024-01-23 | 14.93 | $14.69 | 466106 |
| 2024-01-22 | 14.96 | $15.01 | 594915 |
| 2024-01-19 | 14.97 | $14.50 | 512833 |
| 2024-01-18 | 15.01 | $14.19 | 332600 |
| 2024-01-17 | 15.05 | $14.24 | 441523 |
| 2024-01-16 | 15.10 | $14.25 | 378900 |
| 2024-01-12 | 15.16 | $14.43 | 278800 |
| 2024-01-11 | 15.18 | $14.57 | 461400 |
| 2024-01-10 | 15.17 | $14.68 | 300100 |
| 2024-01-09 | 15.16 | $14.65 | 355400 |
| 2024-01-08 | 15.15 | $14.84 | 359702 |
| 2024-01-05 | 15.13 | $14.83 | 672742 |
| 2024-01-04 | 15.09 | $14.88 | 442709 |
| 2024-01-03 | 15.05 | $14.92 | 582513 |
| 2024-01-02 | 15.02 | $15.56 | 426552 |
| 2023-12-29 | 14.94 | $15.44 | 362647 |
| 2023-12-28 | 14.83 | $15.75 | 292100 |
| 2023-12-27 | 14.72 | $15.81 | 323417 |
| 2023-12-26 | 14.59 | $15.80 | 331180 |
| 2023-12-22 | 14.46 | $15.47 | 354606 |
| 2023-12-21 | 14.35 | $15.37 | 481500 |
| 2023-12-20 | 14.24 | $15.15 | 606200 |
| 2023-12-19 | 14.15 | $15.30 | 500200 |
| 2023-12-18 | 14.05 | $15.05 | 502031 |
| 2023-12-15 | 13.96 | $15.22 | 1.4M |
| 2023-12-14 | 13.86 | $15.41 | 679900 |
| 2023-12-13 | 13.76 | $14.99 | 1.1M |
| 2023-12-12 | 13.68 | $14.21 | 415100 |
| 2023-12-11 | 13.60 | $14.48 | 369800 |
| 2023-12-08 | 13.49 | $14.59 | 423700 |
| 2023-12-07 | 13.39 | $14.34 | 360212 |
| 2023-12-06 | 13.30 | $14.09 | 404540 |
| 2023-12-05 | 13.24 | $14.07 | 326821 |
| 2023-12-04 | 13.19 | $14.21 | 465644 |
| 2023-12-01 | 13.14 | $14.00 | 478205 |
| 2023-11-30 | 13.07 | $13.37 | 503023 |
| 2023-11-29 | 13.02 | $13.43 | 766405 |
| 2023-11-28 | 12.95 | $13.20 | 437700 |
| 2023-11-27 | 12.90 | $13.20 | 284205 |
| 2023-11-24 | 12.84 | $13.22 | 200800 |
| 2023-11-22 | 12.79 | $13.32 | 414500 |
| 2023-11-21 | 12.70 | $13.20 | 411408 |
| 2023-11-20 | 12.63 | $13.31 | 311823 |
| 2023-11-17 | 12.57 | $13.34 | 949135 |
| 2023-11-16 | 12.51 | $13.19 | 403716 |
| 2023-11-15 | 12.48 | $13.38 | 470848 |
| 2023-11-14 | 12.44 | $13.39 | 688303 |
| 2023-11-13 | 12.41 | $12.58 | 417700 |
| 2023-11-10 | 12.40 | $12.41 | 377200 |
| 2023-11-09 | 12.39 | $12.47 | 352900 |
| 2023-11-08 | 12.39 | $12.64 | 439440 |
| 2023-11-07 | 12.38 | $12.89 | 459200 |
| 2023-11-06 | 12.36 | $13.07 | 480238 |
| 2023-11-03 | 12.32 | $13.24 | 652204 |
| 2023-11-02 | 12.28 | $12.58 | 461200 |
| 2023-11-01 | 12.27 | $12.25 | 431021 |
| 2023-10-31 | 12.27 | $12.18 | 505125 |
| 2023-10-30 | 12.26 | $12.19 | 523800 |
| 2023-10-27 | 12.26 | $11.99 | 540912 |
| 2023-10-26 | 12.27 | $12.08 | 657323 |
| 2023-10-25 | 12.28 | $11.55 | 753400 |
| 2023-10-24 | 12.30 | $11.89 | 560723 |
| 2023-10-23 | 12.30 | $12.06 | 911900 |
| 2023-10-20 | 12.30 | $12.15 | 844800 |
| 2023-10-19 | 12.29 | $12.51 | 890619 |
| 2023-10-18 | 12.27 | $12.63 | 443700 |
| 2023-10-17 | 12.24 | $12.77 | 678000 |
| 2023-10-16 | 12.22 | $12.52 | 589400 |
| 2023-10-13 | 12.21 | $12.18 | 423020 |
| 2023-10-12 | 12.23 | $12.40 | 316400 |
| 2023-10-11 | 12.25 | $12.46 | 401803 |
| 2023-10-10 | 12.24 | $12.46 | 493300 |
| 2023-10-09 | 12.25 | $12.35 | 519123 |
| 2023-10-06 | 12.25 | $12.41 | 661945 |
| 2023-10-05 | 12.26 | $12.43 | 777900 |
| 2023-10-04 | 12.26 | $12.16 | 458000 |
| 2023-10-03 | 12.28 | $12.07 | 578700 |
| 2023-10-02 | 12.31 | $12.14 | 511334 |
| 2023-09-29 | 12.37 | $12.21 | 596478 |
| 2023-09-28 | 12.41 | $12.17 | 521000 |
| 2023-09-27 | 12.46 | $12.00 | 415700 |
| 2023-09-26 | 12.52 | $11.95 | 517234 |
| 2023-09-25 | 12.58 | $12.07 | 417615 |
| 2023-09-22 | 12.62 | $11.94 | 339520 |
| 2023-09-21 | 12.68 | $12.04 | 445037 |
| 2023-09-20 | 12.72 | $12.14 | 391200 |
| 2023-09-19 | 12.76 | $12.27 | 409500 |
| 2023-09-18 | 12.81 | $12.32 | 434600 |
| 2023-09-15 | 12.87 | $12.56 | 2.2M |
| 2023-09-14 | 12.90 | $12.79 | 581030 |
| 2023-09-13 | 12.93 | $12.41 | 474500 |
| 2023-09-12 | 12.97 | $12.53 | 389838 |
| 2023-09-11 | 13.03 | $12.39 | 340900 |
| 2023-09-08 | 13.11 | $12.52 | 324100 |
| 2023-09-07 | 13.18 | $12.49 | 388400 |
| 2023-09-06 | 13.26 | $12.57 | 387800 |
| 2023-09-05 | 13.33 | $12.71 | 506100 |
| 2023-09-01 | 13.41 | $13.30 | 444700 |
| 2023-08-31 | 13.45 | $13.07 | 368700 |
| 2023-08-30 | 13.51 | $13.12 | 222140 |
| 2023-08-29 | 13.56 | $13.22 | 312600 |
| 2023-08-28 | 13.62 | $13.09 | 283200 |
| 2023-08-25 | 13.69 | $12.93 | 269100 |
| 2023-08-24 | 13.77 | $13.05 | 368400 |
| 2023-08-23 | 13.84 | $12.93 | 320300 |
| 2023-08-22 | 13.92 | $12.97 | 501321 |
| 2023-08-21 | 13.96 | $13.21 | 315134 |
| 2023-08-18 | 14.01 | $13.44 | 631900 |
| 2023-08-17 | 14.03 | $13.32 | 329534 |
| 2023-08-16 | 14.06 | $13.24 | 416200 |
| 2023-08-15 | 14.10 | $13.27 | 409500 |
| 2023-08-14 | 14.12 | $13.74 | 311300 |
| 2023-08-11 | 14.10 | $13.93 | 268000 |
| 2023-08-10 | 14.07 | $13.92 | 294900 |
| 2023-08-09 | 14.03 | $14.07 | 297530 |
| 2023-08-08 | 13.98 | $14.13 | 333300 |
| 2023-08-07 | 13.91 | $14.25 | 357732 |
| 2023-08-04 | 13.83 | $14.12 | 410032 |
| 2023-08-03 | 13.76 | $14.22 | 338900 |
| 2023-08-02 | 13.67 | $14.21 | 436937 |
| 2023-08-01 | 13.60 | $14.34 | 526300 |
| 2023-07-31 | 13.53 | $14.44 | 546200 |
| 2023-07-28 | 13.44 | $14.51 | 431000 |
| 2023-07-27 | 13.37 | $14.54 | 679700 |
| 2023-07-26 | 13.29 | $14.43 | 890636 |
| 2023-07-25 | 13.21 | $13.83 | 780600 |
| 2023-07-24 | 13.16 | $14.15 | 540729 |
| 2023-07-21 | 13.09 | $13.87 | 479900 |
| 2023-07-20 | 13.05 | $13.97 | 651631 |
| 2023-07-19 | 13.02 | $14.02 | 496300 |
| 2023-07-18 | 13.00 | $13.76 | 572403 |
| 2023-07-17 | 13.00 | $13.37 | 382448 |
| 2023-07-14 | 13.04 | $13.15 | 449900 |
| 2023-07-13 | 13.07 | $13.26 | 551239 |
| 2023-07-12 | 13.11 | $13.08 | 662100 |
| 2023-07-11 | 13.15 | $12.71 | 322800 |
| 2023-07-10 | 13.23 | $12.71 | 470700 |
| 2023-07-07 | 13.31 | $12.63 | 517402 |
| 2023-07-06 | 13.41 | $12.48 | 677800 |
| 2023-07-05 | 13.48 | $12.82 | 482500 |
| 2023-07-03 | 13.50 | $12.92 | 230900 |
| 2023-06-30 | 13.53 | $12.65 | 429524 |
| 2023-06-29 | 13.54 | $13.01 | 417800 |
| 2023-06-28 | 13.53 | $12.92 | 398836 |
| 2023-06-27 | 13.53 | $12.98 | 363419 |
| 2023-06-26 | 13.54 | $12.81 | 470677 |
| 2023-06-23 | 13.54 | $12.69 | 1.4M |
| 2023-06-22 | 13.55 | $13.03 | 627824 |
| 2023-06-21 | 13.55 | $13.37 | 420816 |
| 2023-06-20 | 13.54 | $13.59 | 406300 |
| 2023-06-16 | 13.49 | $13.89 | 1.7M |
| 2023-06-15 | 13.43 | $14.02 | 584003 |
| 2023-06-14 | 13.36 | $13.81 | 777000 |
| 2023-06-13 | 13.26 | $14.17 | 580800 |
| 2023-06-12 | 13.15 | $13.87 | 676912 |
| 2023-06-09 | 13.04 | $14.19 | 378500 |
| 2023-06-08 | 12.91 | $14.41 | 576828 |
| 2023-06-07 | 12.77 | $14.48 | 742720 |
| 2023-06-06 | 12.64 | $13.91 | 629800 |
| 2023-06-05 | 12.54 | $13.25 | 597322 |
| 2023-06-02 | 12.49 | $13.59 | 751800 |
| 2023-06-01 | 12.40 | $12.90 | 575300 |
| 2023-05-31 | 12.36 | $12.65 | 722921 |
| 2023-05-30 | 12.32 | $13.06 | 561601 |
| 2023-05-26 | 12.28 | $13.04 | 567272 |
| 2023-05-25 | 12.25 | $12.88 | 521600 |
| 2023-05-24 | 12.23 | $12.96 | 591300 |
| 2023-05-23 | 12.19 | $12.98 | 693000 |
| 2023-05-22 | 12.13 | $13.05 | 753500 |
| 2023-05-19 | 12.07 | $12.74 | 1.1M |
| 2023-05-18 | 12.03 | $12.72 | 536649 |
| 2023-05-17 | 11.99 | $12.57 | 808600 |
| 2023-05-16 | 11.96 | $11.85 | 579406 |
| 2023-05-15 | 11.96 | $11.93 | 478400 |
| 2023-05-12 | 11.96 | $11.70 | 488100 |
| 2023-05-11 | 11.96 | $11.46 | 582342 |
| 2023-05-10 | 11.99 | $11.74 | 463114 |
| 2023-05-09 | 11.99 | $11.81 | 608519 |
| 2023-05-08 | 12.00 | $11.92 | 604513 |
| 2023-05-05 | 12.00 | $12.26 | 885600 |
| 2023-05-04 | 11.98 | $11.75 | 1.1M |
| 2023-05-03 | 11.97 | $12.06 | 1.0M |
| 2023-05-02 | 11.96 | $11.82 | 813916 |
| 2023-05-01 | 11.98 | $12.31 | 568100 |
| 2023-04-28 | 11.99 | $12.48 | 760544 |
| 2023-04-27 | 11.98 | $12.45 | 700200 |
| 2023-04-26 | 11.99 | $12.16 | 731300 |
| 2023-04-25 | 12.01 | $11.90 | 804520 |
| 2023-04-24 | 12.05 | $11.86 | 468800 |
| 2023-04-21 | 12.09 | $11.85 | 588800 |
| 2023-04-20 | 12.13 | $11.99 | 649143 |
| 2023-04-19 | 12.16 | $11.96 | 551605 |
| 2023-04-18 | 12.23 | $11.69 | 679900 |
| 2023-04-17 | 12.28 | $12.04 | 818346 |
| 2023-04-14 | 12.31 | $11.78 | 608737 |
| 2023-04-13 | 12.39 | $11.98 | 561118 |
| 2023-04-12 | 12.44 | $11.77 | 570324 |
| 2023-04-11 | 12.51 | $11.96 | 594200 |
| 2023-04-10 | 12.56 | $11.91 | 511700 |
| 2023-04-06 | 12.64 | $11.80 | 501100 |
| 2023-04-05 | 12.75 | $11.72 | 701900 |
| 2023-04-04 | 12.90 | $11.79 | 778700 |
| 2023-04-03 | 13.05 | $12.26 | 693321 |
| 2023-03-31 | 13.19 | $12.43 | 707025 |
| 2023-03-30 | 13.37 | $12.36 | 779411 |
| 2023-03-29 | 13.54 | $12.51 | 702800 |
| 2023-03-28 | 13.71 | $12.58 | 745400 |
| 2023-03-27 | 13.88 | $12.70 | 772744 |
| 2023-03-24 | 14.04 | $12.79 | 897700 |
| 2023-03-23 | 14.19 | $12.51 | 1.0M |
| 2023-03-22 | 14.36 | $12.71 | 942706 |
| 2023-03-21 | 14.52 | $13.33 | 1.2M |
| 2023-03-20 | 14.67 | $12.66 | 1.2M |
| 2023-03-17 | 14.86 | $12.67 | 3.8M |
| 2023-03-16 | 15.04 | $13.40 | 1.4M |
| 2023-03-15 | 15.19 | $12.99 | 1.7M |
| 2023-03-14 | 15.33 | $13.12 | 1.6M |
| 2023-03-13 | 15.48 | $12.94 | 2.0M |
| 2023-03-10 | 15.64 | $13.53 | 1.7M |
| 2023-03-09 | 15.75 | $13.96 | 1.2M |
| 2023-03-08 | 15.85 | $14.82 | 582107 |
| 2023-03-07 | 15.91 | $14.70 | 834735 |
| 2023-03-06 | 15.97 | $15.16 | 1.4M |
| 2023-03-03 | 16.00 | $15.94 | 638300 |
| 2023-03-02 | 15.96 | $15.78 | 761023 |
| 2023-03-01 | 15.91 | $15.94 | 623200 |
| 2023-02-28 | 15.85 | $16.01 | 647730 |
| 2023-02-27 | 15.74 | $15.90 | 718046 |
| 2023-02-24 | 15.65 | $15.78 | 795224 |
| 2023-02-23 | 15.55 | $15.90 | 751212 |
| 2023-02-22 | 15.40 | $15.91 | 817000 |
| 2023-02-21 | 15.30 | $16.29 | 1.0M |
| 2023-02-17 | 15.18 | $16.43 | 921356 |
| 2023-02-16 | 15.06 | $16.29 | 1.1M |
| 2023-02-15 | 14.93 | $16.37 | 973015 |
| 2023-02-14 | 14.80 | $15.91 | 364200 |
| 2023-02-13 | 14.72 | $16.04 | 649731 |
| 2023-02-10 | 14.64 | $16.06 | 667300 |
| 2023-02-09 | 14.56 | $15.79 | 459733 |
| 2023-02-08 | 14.48 | $16.01 | 690920 |
| 2023-02-07 | 14.38 | $16.07 | 919500 |
| 2023-02-06 | 14.28 | $15.76 | 649819 |
| 2023-02-03 | 14.20 | $15.75 | 922400 |
| 2023-02-02 | 14.11 | $15.14 | 667142 |
| 2023-02-01 | 14.05 | $14.80 | 807000 |
| 2023-01-31 | 14.02 | $14.71 | 788712 |
| 2023-01-30 | 13.98 | $13.97 | 476200 |
| 2023-01-27 | 13.98 | $14.08 | 713021 |
| 2023-01-26 | 13.97 | $13.62 | 963500 |
| 2023-01-25 | 13.98 | $12.91 | 765400 |
| 2023-01-24 | 14.03 | $13.90 | 313500 |
| 2023-01-23 | 14.03 | $14.06 | 498139 |
| 2023-01-20 | 14.02 | $13.89 | 504304 |
| 2023-01-19 | 14.01 | $13.70 | 390300 |
| 2023-01-18 | 14.01 | $13.89 | 372200 |
| 2023-01-17 | 13.98 | $14.29 | 288900 |
| 2023-01-13 | 13.95 | $14.45 | 237515 |
| 2023-01-12 | 13.92 | $14.38 | 300400 |
| 2023-01-11 | 13.91 | $14.16 | 341118 |
| 2023-01-10 | 13.92 | $14.12 | 370600 |
| 2023-01-09 | 13.93 | $14.04 | 525842 |
| 2023-01-06 | 13.94 | $14.22 | 256100 |
| 2023-01-05 | 13.94 | $13.85 | 278300 |
| 2023-01-04 | 13.97 | $14.01 | 499536 |
| 2023-01-03 | 13.98 | $14.06 | 514825 |
| 2022-12-30 | 14.01 | $13.97 | 293200 |
| 2022-12-29 | 14.05 | $14.01 | 428300 |
| 2022-12-28 | 14.09 | $13.79 | 250100 |
| 2022-12-27 | 14.12 | $13.99 | 245700 |
| 2022-12-23 | 14.15 | $13.89 | 227112 |
| 2022-12-22 | 14.19 | $13.81 | 300400 |
| 2022-12-21 | 14.23 | $13.93 | 428932 |
| 2022-12-20 | 14.27 | $13.66 | 339500 |
| 2022-12-19 | 14.32 | $13.60 | 296500 |
| 2022-12-16 | 14.37 | $13.46 | 1.0M |
| 2022-12-15 | 14.41 | $13.57 | 501437 |
| 2022-12-14 | 14.46 | $13.81 | 605331 |
| 2022-12-13 | 14.51 | $14.25 | 889613 |
| 2022-12-12 | 14.53 | $14.36 | 468800 |
| 2022-12-09 | 14.55 | $14.29 | 244844 |
| 2022-12-08 | 14.58 | $14.30 | 371600 |
| 2022-12-07 | 14.58 | $14.25 | 410000 |
| 2022-12-06 | 14.58 | $14.36 | 378000 |
| 2022-12-05 | 14.59 | $14.26 | 562936 |
| 2022-12-02 | 14.59 | $14.72 | 268600 |
| 2022-12-01 | 14.55 | $14.70 | 282100 |
| 2022-11-30 | 14.53 | $14.72 | 550509 |
| 2022-11-29 | 14.51 | $14.53 | 344900 |
| 2022-11-28 | 14.50 | $14.47 | 272541 |
| 2022-11-25 | 14.50 | $14.70 | 268700 |
| 2022-11-23 | 14.46 | $14.65 | 250600 |
| 2022-11-22 | 14.41 | $14.72 | 337240 |
| 2022-11-21 | 14.38 | $14.70 | 367700 |
| 2022-11-18 | 14.35 | $14.51 | 476400 |
| 2022-11-17 | 14.31 | $14.41 | 304300 |
| 2022-11-16 | 14.26 | $14.51 | 451800 |
| 2022-11-15 | 14.23 | $14.77 | 311900 |
| 2022-11-14 | 14.19 | $14.68 | 344300 |
| 2022-11-11 | 14.16 | $14.75 | 360000 |
| 2022-11-10 | 14.11 | $14.92 | 449300 |
| 2022-11-09 | 14.05 | $14.34 | 322333 |
| 2022-11-08 | 14.00 | $14.26 | 499140 |
| 2022-11-07 | 13.96 | $14.40 | 581013 |
| 2022-11-04 | 13.90 | $14.38 | 412700 |
| 2022-11-03 | 13.83 | $13.97 | 287516 |
| 2022-11-02 | 13.81 | $14.20 | 545100 |
| 2022-11-01 | 13.77 | $14.37 | 381242 |
| 2022-10-31 | 13.72 | $14.34 | 559900 |
| 2022-10-28 | 13.65 | $14.37 | 736547 |
| 2022-10-27 | 13.58 | $13.98 | 503705 |
| 2022-10-26 | 13.52 | $13.70 | 484000 |
| 2022-10-25 | 13.49 | $14.10 | 523362 |
| 2022-10-24 | 13.43 | $13.94 | 324700 |
| 2022-10-21 | 13.39 | $13.80 | 487900 |
| 2022-10-20 | 13.36 | $13.50 | 374900 |
| 2022-10-19 | 13.36 | $13.92 | 412900 |
| 2022-10-18 | 13.34 | $13.89 | 520722 |
| 2022-10-17 | 13.33 | $14.00 | 590229 |
| 2022-10-14 | 13.31 | $13.75 | 403825 |
| 2022-10-13 | 13.31 | $13.82 | 717139 |
| 2022-10-12 | 13.29 | $13.34 | 320002 |
| 2022-10-11 | 13.28 | $13.38 | 552228 |
| 2022-10-10 | 13.28 | $13.20 | 345629 |
| 2022-10-07 | 13.30 | $13.10 | 485200 |
| 2022-10-06 | 13.32 | $13.40 | 286740 |
| 2022-10-05 | 13.32 | $13.41 | 324118 |
| 2022-10-04 | 13.32 | $13.47 | 369100 |
| 2022-10-03 | 13.31 | $12.99 | 483100 |
| 2022-09-30 | 13.32 | $12.84 | 579000 |
| 2022-09-29 | 13.36 | $12.92 | 539313 |
| 2022-09-28 | 13.39 | $12.96 | 415647 |
| 2022-09-27 | 13.44 | $12.94 | 350500 |
| 2022-09-26 | 13.50 | $13.14 | 379615 |
| 2022-09-23 | 13.57 | $13.26 | 348721 |
| 2022-09-22 | 13.64 | $13.40 | 283808 |
| 2022-09-21 | 13.70 | $13.56 | 504200 |
| 2022-09-20 | 13.75 | $13.69 | 471143 |
| 2022-09-19 | 13.81 | $13.71 | 589900 |
| 2022-09-16 | 13.88 | $13.59 | 1.5M |
| 2022-09-15 | 13.97 | $13.45 | 431516 |
| 2022-09-14 | 14.06 | $13.26 | 394000 |
| 2022-09-13 | 14.17 | $13.21 | 414600 |
| 2022-09-12 | 14.27 | $13.69 | 464523 |
| 2022-09-09 | 14.35 | $13.55 | 360400 |
| 2022-09-08 | 14.42 | $13.45 | 492300 |
| 2022-09-07 | 14.48 | $13.30 | 446300 |
| 2022-09-06 | 14.55 | $13.19 | 504100 |
| 2022-09-02 | 14.62 | $13.38 | 633100 |
| 2022-09-01 | 14.68 | $13.53 | 737000 |
| 2022-08-31 | 14.73 | $13.48 | 1.1M |
| 2022-08-30 | 14.78 | $14.11 | 252504 |
| 2022-08-29 | 14.82 | $14.13 | 280527 |
| 2022-08-26 | 14.86 | $14.45 | 203826 |
| 2022-08-25 | 14.88 | $14.73 | 274831 |
| 2022-08-24 | 14.88 | $14.58 | 223600 |
| 2022-08-23 | 14.89 | $14.60 | 221100 |
| 2022-08-22 | 14.87 | $14.79 | 245026 |
| 2022-08-19 | 14.85 | $15.17 | 355204 |
| 2022-08-18 | 14.79 | $15.28 | 193002 |
| 2022-08-17 | 14.74 | $15.32 | 298200 |
| 2022-08-16 | 14.67 | $15.39 | 237500 |
| 2022-08-15 | 14.60 | $15.33 | 328111 |
| 2022-08-12 | 14.51 | $15.17 | 290030 |
| 2022-08-11 | 14.43 | $14.94 | 286000 |
| 2022-08-10 | 14.34 | $14.77 | 316300 |
| 2022-08-09 | 14.27 | $14.66 | 383100 |
| 2022-08-08 | 14.21 | $14.56 | 423315 |
| 2022-08-05 | 14.17 | $14.57 | 352900 |
| 2022-08-04 | 14.12 | $14.48 | 351108 |
| 2022-08-03 | 14.08 | $14.65 | 464406 |
| 2022-08-02 | 14.02 | $14.81 | 350300 |
| 2022-08-01 | 13.97 | $14.94 | 455204 |
| 2022-07-29 | 13.91 | $14.82 | 329932 |
| 2022-07-28 | 13.84 | $14.69 | 402929 |
| 2022-07-27 | 13.77 | $14.76 | 495200 |
| 2022-07-26 | 13.72 | $14.32 | 832139 |
| 2022-07-25 | 13.68 | $14.32 | 335812 |
| 2022-07-22 | 13.64 | $14.09 | 374340 |
| 2022-07-21 | 13.60 | $14.13 | 284643 |
| 2022-07-20 | 13.57 | $14.07 | 367209 |
| 2022-07-19 | 13.54 | $13.91 | 353500 |
| 2022-07-18 | 13.50 | $13.53 | 327321 |
| 2022-07-15 | 13.47 | $13.49 | 503543 |
| 2022-07-14 | 13.46 | $13.22 | 260013 |
| 2022-07-13 | 13.46 | $13.35 | 293800 |
| 2022-07-12 | 13.44 | $13.57 | 385810 |
| 2022-07-11 | 13.43 | $13.63 | 306943 |
| 2022-07-08 | 13.42 | $13.63 | 399000 |
| 2022-07-07 | 13.43 | $13.60 | 436500 |
| 2022-07-06 | 13.45 | $13.58 | 387300 |
| 2022-07-05 | 13.47 | $13.70 | 599900 |
| 2022-07-01 | 13.48 | $13.70 | 521828 |
| 2022-06-30 | 13.50 | $13.42 | 514132 |
| 2022-06-29 | 13.53 | $13.44 | 418900 |
| 2022-06-28 | 13.56 | $13.63 | 339200 |
| 2022-06-27 | 13.58 | $13.61 | 322300 |
| 2022-06-24 | 13.59 | $13.51 | 577400 |
| 2022-06-23 | 13.60 | $13.29 | 344423 |
| 2022-06-22 | 13.61 | $13.44 | 403234 |
| 2022-06-21 | 13.61 | $13.47 | 445000 |
| 2022-06-17 | 13.60 | $13.16 | 737728 |
| 2022-06-16 | 13.60 | $13.01 | 708700 |
| 2022-06-15 | 13.62 | $13.30 | 645241 |
| 2022-06-14 | 13.63 | $13.15 | 507600 |
| 2022-06-13 | 13.63 | $13.05 | 508148 |
| 2022-06-10 | 13.64 | $13.21 | 478548 |
| 2022-06-09 | 13.64 | $13.44 | 393506 |
| 2022-06-08 | 13.63 | $13.80 | 313746 |
| 2022-06-07 | 13.61 | $14.09 | 330400 |
| 2022-06-06 | 13.58 | $13.99 | 380100 |
| 2022-06-03 | 13.56 | $13.89 | 562646 |
| 2022-06-02 | 13.55 | $14.19 | 337300 |
| 2022-06-01 | 13.54 | $13.92 | 309000 |
| 2022-05-31 | 13.54 | $14.01 | 350211 |
| 2022-05-27 | 13.52 | $14.06 | 300100 |
| 2022-05-26 | 13.49 | $13.91 | 422300 |
| 2022-05-25 | 13.49 | $13.56 | 377849 |
| 2022-05-24 | 13.50 | $13.53 | 511000 |
| 2022-05-23 | 13.52 | $13.43 | 365400 |
| 2022-05-20 | 13.57 | $13.29 | 558600 |
| 2022-05-19 | 13.63 | $13.16 | 588700 |
| 2022-05-18 | 13.71 | $13.37 | 604233 |
| 2022-05-17 | 13.79 | $13.59 | 464900 |
| 2022-05-16 | 13.85 | $13.14 | 545710 |
| 2022-05-13 | 13.92 | $13.24 | 441900 |
| 2022-05-12 | 13.98 | $13.28 | 705900 |
| 2022-05-11 | 14.05 | $13.22 | 579312 |
| 2022-05-10 | 14.11 | $13.35 | 481100 |
| 2022-05-09 | 14.17 | $13.48 | 518621 |
| 2022-05-06 | 14.22 | $13.56 | 790212 |
| 2022-05-05 | 14.27 | $13.69 | 478504 |
| 2022-05-04 | 14.33 | $14.10 | 473614 |
| 2022-05-03 | 14.37 | $13.74 | 482220 |
| 2022-05-02 | 14.44 | $13.67 | 736100 |
| 2022-04-29 | 14.52 | $13.48 | 719836 |
| 2022-04-28 | 14.60 | $13.92 | 479000 |
| 2022-04-27 | 14.67 | $13.83 | 723518 |
| 2022-04-26 | 14.77 | $13.85 | 688728 |
| 2022-04-25 | 14.85 | $14.41 | 738007 |
| 2022-04-22 | 14.91 | $14.43 | 513500 |
| 2022-04-21 | 14.95 | $14.81 | 524337 |
| 2022-04-20 | 14.97 | $14.99 | 481312 |
| 2022-04-19 | 15.00 | $14.87 | 612300 |
| 2022-04-18 | 15.04 | $14.49 | 315900 |
| 2022-04-14 | 15.09 | $14.45 | 375700 |
| 2022-04-13 | 15.16 | $14.65 | 363101 |
| 2022-04-12 | 15.22 | $14.42 | 596025 |
| 2022-04-11 | 15.29 | $14.51 | 646304 |
| 2022-04-08 | 15.35 | $14.53 | 651640 |
| 2022-04-07 | 15.41 | $14.57 | 992100 |
| 2022-04-06 | 15.45 | $14.78 | 732149 |
| 2022-04-05 | 15.49 | $15.01 | 721927 |
| 2022-04-04 | 15.50 | $15.07 | 628000 |
| 2022-04-01 | 15.50 | $15.23 | 840118 |
| 2022-03-31 | 15.52 | $15.16 | 684225 |
| 2022-03-30 | 15.56 | $15.42 | 448000 |
| 2022-03-29 | 15.58 | $15.72 | 734700 |
| 2022-03-28 | 15.57 | $15.46 | 591331 |
| 2022-03-25 | 15.60 | $15.62 | 599033 |
| 2022-03-24 | 15.63 | $15.26 | 550900 |
| 2022-03-23 | 15.65 | $15.19 | 458930 |
| 2022-03-22 | 15.70 | $15.63 | 531239 |
| 2022-03-21 | 15.74 | $15.57 | 466300 |
| 2022-03-18 | 15.78 | $15.58 | 2.2M |
| 2022-03-17 | 15.82 | $15.72 | 413700 |
| 2022-03-16 | 15.88 | $15.98 | 489900 |
| 2022-03-15 | 15.92 | $15.71 | 386714 |
| 2022-03-14 | 15.95 | $15.80 | 397525 |
| 2022-03-11 | 15.99 | $15.64 | 365327 |
| 2022-03-10 | 16.05 | $15.48 | 362600 |
| 2022-03-09 | 16.11 | $15.48 | 726200 |
| 2022-03-08 | 16.18 | $15.24 | 812700 |
| 2022-03-07 | 16.25 | $15.12 | 497505 |
| 2022-03-04 | 16.32 | $15.57 | 654507 |
| 2022-03-03 | 16.37 | $15.96 | 430700 |
| 2022-03-02 | 16.40 | $15.95 | 550200 |
| 2022-03-01 | 16.44 | $15.41 | 706700 |
| 2022-02-28 | 16.49 | $16.15 | 812200 |
| 2022-02-25 | 16.52 | $16.22 | 540100 |
| 2022-02-24 | 16.54 | $15.66 | 933000 |
| 2022-02-23 | 16.56 | $16.09 | 474706 |
| 2022-02-22 | 16.58 | $16.42 | 501007 |
| 2022-02-18 | 16.59 | $16.43 | 1.2M |
| 2022-02-17 | 16.58 | $16.43 | 419500 |
| 2022-02-16 | 16.58 | $16.78 | 591625 |
| 2022-02-15 | 16.58 | $16.77 | 372533 |
| 2022-02-14 | 16.61 | $16.46 | 451900 |
| 2022-02-11 | 16.66 | $16.60 | 405041 |
| 2022-02-10 | 16.70 | $16.69 | 558600 |
| 2022-02-09 | 16.72 | $16.73 | 514400 |
| 2022-02-08 | 16.74 | $16.93 | 969217 |
| 2022-02-07 | 16.76 | $16.58 | 290200 |
| 2022-02-04 | 16.79 | $16.62 | 457110 |
| 2022-02-03 | 16.82 | $16.45 | 379337 |
| 2022-02-02 | 16.82 | $16.63 | 648561 |
| 2022-02-01 | 16.82 | $16.69 | 688336 |
| 2022-01-31 | 16.80 | $16.56 | 654619 |
| 2022-01-28 | 16.77 | $16.56 | 711921 |
| 2022-01-27 | 16.75 | $16.65 | 1.0M |
| 2022-01-26 | 16.72 | $16.04 | 920721 |
| 2022-01-25 | 16.73 | $16.61 | 402239 |
| 2022-01-24 | 16.70 | $16.60 | 791318 |
| 2022-01-21 | 16.67 | $16.21 | 591600 |
| 2022-01-20 | 16.65 | $16.40 | 327201 |
| 2022-01-19 | 16.61 | $16.84 | 343413 |
| 2022-01-18 | 16.52 | $17.30 | 439245 |
| 2022-01-14 | 16.42 | $17.55 | 370237 |
| 2022-01-13 | 16.31 | $17.28 | 384300 |
| 2022-01-12 | 16.19 | $17.19 | 448200 |
| 2022-01-11 | 16.08 | $17.13 | 409700 |
| 2022-01-10 | 15.96 | $17.26 | 568209 |
| 2022-01-07 | 15.85 | $17.24 | 623340 |
| 2022-01-06 | 15.74 | $17.13 | 476300 |
| 2022-01-05 | 15.65 | $16.55 | 465000 |
| 2022-01-04 | 15.59 | $16.60 | 492200 |
| 2022-01-03 | 15.54 | $16.25 | 426200 |
| 2021-12-31 | 15.49 | $16.09 | 267239 |
| 2021-12-30 | 15.45 | $16.11 | 427118 |
| 2021-12-29 | 15.40 | $16.09 | 315220 |
| 2021-12-28 | 15.35 | $16.07 | 233500 |
| 2021-12-27 | 15.31 | $16.12 | 315920 |
| 2021-12-23 | 15.27 | $15.92 | 277400 |
| 2021-12-22 | 15.28 | $15.81 | 366700 |
| 2021-12-21 | 15.30 | $15.59 | 572000 |
| 2021-12-20 | 15.32 | $15.03 | 847845 |
| 2021-12-17 | 15.36 | $15.29 | 3.6M |
| 2021-12-16 | 15.38 | $15.36 | 812237 |
| 2021-12-15 | 15.39 | $14.91 | 1.1M |
| 2021-12-14 | 15.43 | $14.97 | 617739 |
| 2021-12-13 | 15.47 | $14.83 | 469800 |
| 2021-12-10 | 15.51 | $15.06 | 395033 |
| 2021-12-09 | 15.56 | $15.07 | 317600 |
| 2021-12-08 | 15.60 | $15.33 | 386600 |
| 2021-12-07 | 15.62 | $15.32 | 392100 |
| 2021-12-06 | 15.65 | $15.51 | 459439 |
| 2021-12-03 | 15.67 | $15.23 | 567009 |
| 2021-12-02 | 15.68 | $15.47 | 478300 |
| 2021-12-01 | 15.70 | $14.99 | 509500 |
| 2021-11-30 | 15.72 | $15.03 | 781300 |
| 2021-11-29 | 15.75 | $15.31 | 488624 |
| 2021-11-26 | 15.75 | $15.37 | 486600 |
| 2021-11-24 | 15.75 | $16.12 | 228100 |
| 2021-11-23 | 15.66 | $16.16 | 394816 |
| 2021-11-22 | 15.58 | $15.99 | 386900 |
| 2021-11-19 | 15.50 | $15.81 | 508800 |
| 2021-11-18 | 15.44 | $15.68 | 398513 |
| 2021-11-17 | 15.37 | $15.60 | 360021 |
| 2021-11-16 | 15.31 | $15.71 | 343502 |
| 2021-11-15 | 15.23 | $15.72 | 342045 |
| 2021-11-12 | 15.14 | $15.76 | 291500 |
| 2021-11-11 | 15.06 | $15.96 | 324500 |
| 2021-11-10 | 14.97 | $15.91 | 298849 |
| 2021-11-09 | 14.88 | $15.84 | 451700 |
| 2021-11-08 | 14.80 | $15.84 | 338041 |
| 2021-11-05 | 14.71 | $15.81 | 445200 |
| 2021-11-04 | 14.64 | $15.50 | 567700 |
| 2021-11-03 | 14.58 | $15.85 | 501603 |
| 2021-11-02 | 14.50 | $15.43 | 418600 |
| 2021-11-01 | 14.43 | $15.65 | 491400 |
| 2021-10-29 | 14.35 | $15.30 | 475303 |
| 2021-10-28 | 14.29 | $15.26 | 804924 |
| 2021-10-27 | 14.20 | $14.49 | 651000 |
| 2021-10-26 | 14.17 | $14.42 | 302800 |
| 2021-10-25 | 14.13 | $14.54 | 292208 |
| 2021-10-22 | 14.09 | $14.47 | 243437 |
| 2021-10-21 | 14.03 | $14.32 | 271149 |
| 2021-10-20 | 13.97 | $14.40 | 338600 |
| 2021-10-19 | 13.88 | $14.09 | 190200 |
| 2021-10-18 | 13.80 | $14.04 | 230549 |
| 2021-10-15 | 13.73 | $14.09 | 394029 |
| 2021-10-14 | 13.67 | $14.22 | 261600 |
| 2021-10-13 | 13.59 | $14.01 | 222010 |
| 2021-10-12 | 13.52 | $14.17 | 211642 |
| 2021-10-11 | 13.44 | $14.18 | 201113 |
| 2021-10-08 | 13.37 | $14.35 | 212629 |
| 2021-10-07 | 13.29 | $14.36 | 254347 |
| 2021-10-06 | 13.22 | $14.14 | 380216 |
| 2021-10-05 | 13.16 | $14.13 | 421800 |
| 2021-10-04 | 13.11 | $14.04 | 341500 |
| 2021-10-01 | 13.08 | $13.99 | 515545 |
| 2021-09-30 | 13.05 | $13.63 | 388104 |
| 2021-09-29 | 13.04 | $13.81 | 335010 |
| 2021-09-28 | 13.03 | $13.61 | 467819 |
| 2021-09-27 | 13.02 | $13.78 | 464816 |
| 2021-09-24 | 13.01 | $13.28 | 374201 |
| 2021-09-23 | 13.01 | $13.08 | 449528 |
| 2021-09-22 | 13.03 | $12.68 | 476700 |
| 2021-09-21 | 13.07 | $12.45 | 544838 |
| 2021-09-20 | 13.11 | $12.52 | 785400 |
| 2021-09-17 | 13.15 | $12.96 | 1.7M |
| 2021-09-16 | 13.16 | $12.64 | 452700 |
| 2021-09-15 | 13.19 | $12.65 | 494113 |
| 2021-09-14 | 13.22 | $12.49 | 429918 |
| 2021-09-13 | 13.27 | $12.87 | 467000 |
| 2021-09-10 | 13.31 | $12.70 | 368238 |
| 2021-09-09 | 13.36 | $12.93 | 374000 |
| 2021-09-08 | 13.40 | $12.98 | 321900 |
| 2021-09-07 | 13.43 | $13.20 | 381400 |
| 2021-09-03 | 13.44 | $13.32 | 311000 |
| 2021-09-02 | 13.44 | $13.42 | 266100 |
| 2021-09-01 | 13.43 | $13.49 | 452744 |
| 2021-08-31 | 13.40 | $13.52 | 389800 |
| 2021-08-30 | 13.39 | $13.36 | 294248 |
| 2021-08-27 | 13.37 | $13.72 | 365403 |
| 2021-08-26 | 13.35 | $13.26 | 307011 |
| 2021-08-25 | 13.35 | $13.49 | 366808 |
| 2021-08-24 | 13.34 | $13.40 | 217210 |
| 2021-08-23 | 13.34 | $13.34 | 235300 |
| 2021-08-20 | 13.34 | $13.32 | 381300 |
| 2021-08-19 | 13.34 | $13.08 | 426915 |
| 2021-08-18 | 13.34 | $13.23 | 271700 |
| 2021-08-17 | 13.36 | $13.34 | 226322 |
| 2021-08-16 | 13.36 | $13.52 | 275400 |
| 2021-08-13 | 13.33 | $13.54 | 219740 |
| 2021-08-12 | 13.33 | $13.67 | 293133 |
| 2021-08-11 | 13.34 | $13.77 | 408900 |
| 2021-08-10 | 13.34 | $13.56 | 409717 |
| 2021-08-09 | 13.34 | $13.37 | 258432 |
| 2021-08-06 | 13.37 | $13.46 | 374133 |
| 2021-08-05 | 13.39 | $13.08 | 326200 |
| 2021-08-04 | 13.41 | $12.99 | 470511 |
| 2021-08-03 | 13.44 | $13.26 | 599941 |
| 2021-08-02 | 13.46 | $13.05 | 523200 |
| 2021-07-30 | 13.50 | $13.17 | 443231 |
| 2021-07-29 | 13.55 | $13.34 | 408820 |
| 2021-07-28 | 13.58 | $13.21 | 729117 |
| 2021-07-27 | 13.63 | $13.40 | 437400 |
| 2021-07-26 | 13.66 | $13.41 | 375800 |
| 2021-07-23 | 13.72 | $13.27 | 281000 |
| 2021-07-22 | 13.78 | $13.17 | 308310 |
| 2021-07-21 | 13.84 | $13.59 | 334900 |
| 2021-07-20 | 13.87 | $13.32 | 738800 |
| 2021-07-19 | 13.92 | $13.01 | 522619 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
20.27
2026-07-16
Close Price
$21.33
Vol: 277048
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
11.96
Average
15.17
Maximum
20.27
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 20.27 | $21.33 | 277048 |
| 2026-07-15 | 20.16 | $20.64 | 650700 |
| 2026-07-14 | 20.10 | $20.42 | 549427 |
| 2026-07-13 | 20.07 | $20.42 | 616727 |
| 2026-07-10 | 20.03 | $20.29 | 453600 |
| 2026-07-09 | 20.01 | $20.29 | 586045 |
| 2026-07-08 | 19.98 | $19.98 | 769100 |
| 2026-07-07 | 19.98 | $20.27 | 579900 |
| 2026-07-06 | 19.95 | $20.49 | 433200 |
| 2026-07-02 | 19.89 | $20.47 | 442300 |
| 2026-07-01 | 19.83 | $20.76 | 762946 |
| 2026-06-30 | 19.73 | $20.33 | 606800 |
| 2026-06-29 | 19.67 | $20.29 | 789700 |
| 2026-06-26 | 19.60 | $20.53 | 2.1M |
| 2026-06-25 | 19.50 | $20.45 | 571843 |
| 2026-06-24 | 19.41 | $20.19 | 833100 |
| 2026-06-23 | 19.32 | $20.00 | 618931 |
| 2026-06-22 | 19.25 | $19.70 | 568823 |
| 2026-06-18 | 19.20 | $19.53 | 1.3M |
| 2026-06-17 | 19.17 | $19.39 | 808500 |
| 2026-06-16 | 19.15 | $19.65 | 786117 |
| 2026-06-15 | 19.09 | $19.63 | 558243 |
| 2026-06-12 | 19.04 | $19.91 | 639408 |
| 2026-06-11 | 18.95 | $19.60 | 887305 |
| 2026-06-10 | 18.88 | $19.53 | 729635 |
| 2026-06-09 | 18.81 | $19.35 | 769247 |
| 2026-06-08 | 18.75 | $19.18 | 546000 |
| 2026-06-05 | 18.70 | $19.11 | 644100 |
| 2026-06-04 | 18.66 | $18.95 | 1.1M |
| 2026-06-03 | 18.63 | $18.63 | 780244 |
| 2026-06-02 | 18.63 | $19.00 | 563800 |
| 2026-06-01 | 18.59 | $18.65 | 728542 |
| 2026-05-29 | 18.59 | $18.94 | 808322 |
| 2026-05-28 | 18.55 | $18.90 | 684414 |
| 2026-05-27 | 18.51 | $18.77 | 542207 |
| 2026-05-26 | 18.49 | $18.88 | 621641 |
| 2026-05-22 | 18.45 | $18.60 | 592941 |
| 2026-05-21 | 18.43 | $18.74 | 573200 |
| 2026-05-20 | 18.40 | $18.70 | 737139 |
| 2026-05-19 | 18.36 | $18.34 | 546324 |
| 2026-05-18 | 18.37 | $18.34 | 968200 |
| 2026-05-15 | 18.37 | $18.06 | 573519 |
| 2026-05-14 | 18.40 | $18.25 | 477338 |
| 2026-05-13 | 18.42 | $18.06 | 706100 |
| 2026-05-12 | 18.46 | $18.29 | 658800 |
| 2026-05-11 | 18.47 | $18.33 | 704904 |
| 2026-05-08 | 18.49 | $18.56 | 519248 |
| 2026-05-07 | 18.48 | $18.60 | 481896 |
| 2026-05-06 | 18.47 | $18.59 | 799000 |
| 2026-05-05 | 18.46 | $18.60 | 568901 |
| 2026-05-04 | 18.44 | $18.45 | 762319 |
| 2026-05-01 | 18.44 | $18.46 | 523625 |
| 2026-04-30 | 18.44 | $18.41 | 869700 |
| 2026-04-29 | 18.44 | $18.37 | 720000 |
| 2026-04-28 | 18.45 | $18.88 | 1.2M |
| 2026-04-27 | 18.40 | $18.64 | 801600 |
| 2026-04-24 | 18.38 | $18.62 | 677046 |
| 2026-04-23 | 18.35 | $18.84 | 582243 |
| 2026-04-22 | 18.30 | $18.50 | 654100 |
| 2026-04-21 | 18.28 | $18.56 | 563601 |
| 2026-04-20 | 18.25 | $18.79 | 567200 |
| 2026-04-17 | 18.19 | $18.81 | 787900 |
| 2026-04-16 | 18.13 | $18.60 | 587400 |
| 2026-04-15 | 18.08 | $18.68 | 858400 |
| 2026-04-14 | 18.01 | $18.80 | 866616 |
| 2026-04-13 | 17.93 | $18.83 | 703200 |
| 2026-04-10 | 17.83 | $18.73 | 552300 |
| 2026-04-09 | 17.74 | $18.91 | 1.1M |
| 2026-04-08 | 17.62 | $18.58 | 925523 |
| 2026-04-07 | 17.52 | $18.16 | 1.0M |
| 2026-04-06 | 17.45 | $18.14 | 522100 |
| 2026-04-02 | 17.37 | $17.88 | 685841 |
| 2026-04-01 | 17.32 | $17.77 | 592930 |
| 2026-03-31 | 17.27 | $17.58 | 950211 |
| 2026-03-30 | 17.24 | $17.33 | 750047 |
| 2026-03-27 | 17.23 | $17.26 | 706700 |
| 2026-03-26 | 17.23 | $17.45 | 661100 |
| 2026-03-25 | 17.21 | $17.29 | 704209 |
| 2026-03-24 | 17.20 | $17.20 | 739300 |
| 2026-03-23 | 17.20 | $17.11 | 1.1M |
| 2026-03-20 | 17.21 | $16.84 | 6.7M |
| 2026-03-19 | 17.25 | $16.82 | 1.0M |
| 2026-03-18 | 17.29 | $16.65 | 1.1M |
| 2026-03-17 | 17.36 | $16.77 | 728815 |
| 2026-03-16 | 17.42 | $16.78 | 872300 |
| 2026-03-13 | 17.49 | $16.83 | 751413 |
| 2026-03-12 | 17.56 | $16.80 | 1.0M |
| 2026-03-11 | 17.64 | $16.73 | 892300 |
| 2026-03-10 | 17.73 | $16.98 | 1.3M |
| 2026-03-09 | 17.81 | $16.98 | 1.5M |
| 2026-03-06 | 17.90 | $17.22 | 911500 |
| 2026-03-05 | 17.97 | $17.62 | 843500 |
| 2026-03-04 | 18.01 | $17.85 | 687048 |
| 2026-03-03 | 18.02 | $17.82 | 1.0M |
| 2026-03-02 | 18.04 | $17.82 | 1.0M |
| 2026-02-27 | 18.07 | $17.53 | 1.1M |
| 2026-02-26 | 18.12 | $18.10 | 898500 |
| 2026-02-25 | 18.13 | $18.17 | 545300 |
| 2026-02-24 | 18.12 | $17.77 | 780300 |
| 2026-02-23 | 18.16 | $17.71 | 1.1M |
| 2026-02-20 | 18.21 | $18.42 | 766843 |
| 2026-02-19 | 18.18 | $18.27 | 676825 |
| 2026-02-18 | 18.18 | $18.26 | 855900 |
| 2026-02-17 | 18.17 | $18.38 | 790600 |
| 2026-02-13 | 18.14 | $18.37 | 522000 |
| 2026-02-12 | 18.12 | $18.25 | 762352 |
| 2026-02-11 | 18.11 | $18.34 | 692900 |
| 2026-02-10 | 18.08 | $18.38 | 790704 |
| 2026-02-09 | 18.05 | $18.64 | 560900 |
| 2026-02-06 | 17.99 | $18.83 | 960500 |
| 2026-02-05 | 17.90 | $18.88 | 977443 |
| 2026-02-04 | 17.80 | $18.89 | 958000 |
| 2026-02-03 | 17.68 | $18.59 | 1.4M |
| 2026-02-02 | 17.59 | $18.27 | 902200 |
| 2026-01-30 | 17.51 | $18.03 | 1.2M |
| 2026-01-29 | 17.46 | $17.80 | 1.3M |
| 2026-01-28 | 17.42 | $17.60 | 914600 |
| 2026-01-27 | 17.40 | $17.70 | 684625 |
| 2026-01-26 | 17.37 | $17.53 | 516337 |
| 2026-01-23 | 17.36 | $17.47 | 781001 |
| 2026-01-22 | 17.34 | $18.08 | 669868 |
| 2026-01-21 | 17.27 | $18.11 | 761349 |
| 2026-01-20 | 17.18 | $17.29 | 502490 |
| 2026-01-16 | 17.17 | $17.47 | 565400 |
| 2026-01-15 | 17.13 | $17.60 | 484402 |
| 2026-01-14 | 17.09 | $17.31 | 434941 |
| 2026-01-13 | 17.06 | $17.02 | 440000 |
| 2026-01-12 | 17.07 | $17.20 | 442100 |
| 2026-01-09 | 17.05 | $17.26 | 611500 |
| 2026-01-08 | 17.03 | $17.52 | 562300 |
| 2026-01-07 | 16.98 | $17.11 | 483500 |
| 2026-01-06 | 16.96 | $17.10 | 576900 |
| 2026-01-05 | 16.95 | $17.08 | 760400 |
| 2026-01-02 | 16.94 | $16.77 | 596600 |
| 2025-12-31 | 16.95 | $16.86 | 542110 |
| 2025-12-30 | 16.96 | $16.97 | 546118 |
| 2025-12-29 | 16.96 | $17.07 | 409500 |
| 2025-12-26 | 16.95 | $17.10 | 407700 |
| 2025-12-24 | 16.94 | $17.20 | 340135 |
| 2025-12-23 | 16.91 | $17.22 | 612000 |
| 2025-12-22 | 16.88 | $17.28 | 554000 |
| 2025-12-19 | 16.83 | $17.26 | 3.6M |
| 2025-12-18 | 16.79 | $17.47 | 660612 |
| 2025-12-17 | 16.72 | $17.57 | 866957 |
| 2025-12-16 | 16.63 | $17.12 | 867800 |
| 2025-12-15 | 16.58 | $17.28 | 715300 |
| 2025-12-12 | 16.50 | $17.17 | 453800 |
| 2025-12-11 | 16.43 | $17.20 | 581216 |
| 2025-12-10 | 16.35 | $17.06 | 1.1M |
| 2025-12-09 | 16.27 | $16.56 | 497300 |
| 2025-12-08 | 16.24 | $16.61 | 464448 |
| 2025-12-05 | 16.21 | $16.49 | 397017 |
| 2025-12-04 | 16.18 | $16.60 | 520303 |
| 2025-12-03 | 16.13 | $16.58 | 748941 |
| 2025-12-02 | 16.08 | $16.50 | 585221 |
| 2025-12-01 | 16.04 | $16.41 | 458500 |
| 2025-11-28 | 16.00 | $16.25 | 282400 |
| 2025-11-26 | 15.98 | $16.36 | 898632 |
| 2025-11-25 | 15.94 | $16.58 | 687501 |
| 2025-11-24 | 15.87 | $16.11 | 461213 |
| 2025-11-21 | 15.84 | $16.11 | 642419 |
| 2025-11-20 | 15.81 | $15.58 | 708946 |
| 2025-11-19 | 15.84 | $15.55 | 535503 |
| 2025-11-18 | 15.87 | $15.60 | 719211 |
| 2025-11-17 | 15.90 | $15.40 | 726700 |
| 2025-11-14 | 15.95 | $15.98 | 610209 |
| 2025-11-13 | 15.95 | $15.86 | 687000 |
| 2025-11-12 | 15.96 | $15.90 | 741401 |
| 2025-11-11 | 15.96 | $16.01 | 609318 |
| 2025-11-10 | 15.96 | $15.75 | 737029 |
| 2025-11-07 | 15.98 | $15.75 | 696800 |
| 2025-11-06 | 16.00 | $15.61 | 710400 |
| 2025-11-05 | 16.04 | $15.81 | 715400 |
| 2025-11-04 | 16.07 | $15.60 | 819949 |
| 2025-11-03 | 16.12 | $15.46 | 1.1M |
| 2025-10-31 | 16.19 | $15.29 | 616900 |
| 2025-10-30 | 16.28 | $15.46 | 825100 |
| 2025-10-29 | 16.37 | $15.49 | 1.1M |
| 2025-10-28 | 16.46 | $16.39 | 489245 |
| 2025-10-27 | 16.47 | $16.31 | 435600 |
| 2025-10-24 | 16.49 | $16.47 | 407014 |
| 2025-10-23 | 16.49 | $16.21 | 482145 |
| 2025-10-22 | 16.52 | $16.29 | 432534 |
| 2025-10-21 | 16.54 | $16.12 | 385231 |
| 2025-10-20 | 16.58 | $16.13 | 480423 |
| 2025-10-17 | 16.63 | $15.91 | 598649 |
| 2025-10-16 | 16.71 | $15.52 | 713621 |
| 2025-10-15 | 16.83 | $16.42 | 497500 |
| 2025-10-14 | 16.88 | $16.61 | 579600 |
| 2025-10-13 | 16.91 | $16.13 | 602500 |
| 2025-10-10 | 16.99 | $16.09 | 653501 |
| 2025-10-09 | 17.08 | $16.60 | 463341 |
| 2025-10-08 | 17.13 | $16.73 | 397100 |
| 2025-10-07 | 17.17 | $16.83 | 451500 |
| 2025-10-06 | 17.21 | $17.00 | 665800 |
| 2025-10-03 | 17.23 | $16.81 | 717945 |
| 2025-10-02 | 17.28 | $16.75 | 368800 |
| 2025-10-01 | 17.33 | $16.85 | 601600 |
| 2025-09-30 | 17.38 | $17.05 | 684714 |
| 2025-09-29 | 17.42 | $17.14 | 508700 |
| 2025-09-26 | 17.45 | $17.40 | 538208 |
| 2025-09-25 | 17.45 | $17.34 | 401700 |
| 2025-09-24 | 17.46 | $17.40 | 455523 |
| 2025-09-23 | 17.47 | $17.45 | 424332 |
| 2025-09-22 | 17.47 | $17.35 | 657002 |
| 2025-09-19 | 17.49 | $17.55 | 3.0M |
| 2025-09-18 | 17.48 | $17.92 | 547800 |
| 2025-09-17 | 17.43 | $17.39 | 741700 |
| 2025-09-16 | 17.44 | $17.25 | 472500 |
| 2025-09-15 | 17.46 | $17.44 | 518546 |
| 2025-09-12 | 17.46 | $17.57 | 376441 |
| 2025-09-11 | 17.45 | $17.67 | 452600 |
| 2025-09-10 | 17.42 | $17.56 | 393002 |
| 2025-09-09 | 17.41 | $17.46 | 456600 |
| 2025-09-08 | 17.41 | $17.76 | 547536 |
| 2025-09-05 | 17.37 | $17.88 | 480004 |
| 2025-09-04 | 17.31 | $18.02 | 597002 |
| 2025-09-03 | 17.24 | $17.68 | 353100 |
| 2025-09-02 | 17.19 | $17.68 | 442936 |
| 2025-08-29 | 17.14 | $17.75 | 425500 |
| 2025-08-28 | 17.08 | $17.81 | 399628 |
| 2025-08-27 | 17.00 | $17.82 | 306433 |
| 2025-08-26 | 16.91 | $17.68 | 423000 |
| 2025-08-25 | 16.83 | $17.56 | 412600 |
| 2025-08-22 | 16.76 | $17.73 | 891604 |
| 2025-08-21 | 16.66 | $16.86 | 452000 |
| 2025-08-20 | 16.63 | $16.79 | 480833 |
| 2025-08-19 | 16.62 | $16.74 | 362800 |
| 2025-08-18 | 16.60 | $16.79 | 333225 |
| 2025-08-15 | 16.59 | $16.67 | 1.0M |
| 2025-08-14 | 16.58 | $16.95 | 433300 |
| 2025-08-13 | 16.54 | $16.99 | 746904 |
| 2025-08-12 | 16.49 | $16.82 | 505344 |
| 2025-08-11 | 16.45 | $16.24 | 470500 |
| 2025-08-08 | 16.48 | $16.21 | 371510 |
| 2025-08-07 | 16.50 | $16.32 | 497619 |
| 2025-08-06 | 16.52 | $16.54 | 508400 |
| 2025-08-05 | 16.52 | $16.70 | 705400 |
| 2025-08-04 | 16.50 | $16.58 | 589543 |
| 2025-08-01 | 16.50 | $16.33 | 929600 |
| 2025-07-31 | 16.51 | $16.51 | 879300 |
| 2025-07-30 | 16.51 | $16.34 | 1.3M |
| 2025-07-29 | 16.53 | $16.07 | 566000 |
| 2025-07-28 | 16.58 | $16.31 | 460500 |
| 2025-07-25 | 16.61 | $16.27 | 584300 |
| 2025-07-24 | 16.64 | $16.37 | 537700 |
| 2025-07-23 | 16.67 | $16.80 | 579400 |
| 2025-07-22 | 16.66 | $16.79 | 729800 |
| 2025-07-21 | 16.65 | $16.78 | 406617 |
| 2025-07-18 | 16.63 | $16.89 | 2.5M |
| 2025-07-17 | 16.61 | $16.91 | 858200 |
| 2025-07-16 | 16.57 | $16.65 | 879500 |
| 2025-07-15 | 16.57 | $16.60 | 529334 |
| 2025-07-14 | 16.56 | $17.16 | 490000 |
| 2025-07-11 | 16.50 | $17.00 | 320600 |
| 2025-07-10 | 16.45 | $17.18 | 516835 |
| 2025-07-09 | 16.37 | $17.10 | 353031 |
| 2025-07-08 | 16.29 | $17.07 | 531702 |
| 2025-07-07 | 16.21 | $16.96 | 482400 |
| 2025-07-03 | 16.13 | $17.26 | 371123 |
| 2025-07-02 | 16.01 | $16.98 | 473100 |
| 2025-07-01 | 15.91 | $16.68 | 495513 |
| 2025-06-30 | 15.83 | $16.23 | 564100 |
| 2025-06-27 | 15.79 | $16.35 | 1.1M |
| 2025-06-26 | 15.73 | $16.27 | 374301 |
| 2025-06-25 | 15.67 | $15.82 | 409126 |
| 2025-06-24 | 15.66 | $15.99 | 490135 |
| 2025-06-23 | 15.62 | $15.87 | 560446 |
| 2025-06-20 | 15.59 | $15.38 | 1.7M |
| 2025-06-18 | 15.62 | $15.37 | 443800 |
| 2025-06-17 | 15.64 | $15.30 | 490000 |
| 2025-06-16 | 15.68 | $15.41 | 475800 |
| 2025-06-13 | 15.71 | $15.50 | 480600 |
| 2025-06-12 | 15.73 | $15.89 | 392800 |
| 2025-06-11 | 15.71 | $15.93 | 467303 |
| 2025-06-10 | 15.69 | $16.05 | 546600 |
| 2025-06-09 | 15.65 | $15.88 | 536400 |
| 2025-06-06 | 15.63 | $15.80 | 459141 |
| 2025-06-05 | 15.61 | $15.40 | 453500 |
| 2025-06-04 | 15.63 | $15.43 | 395734 |
| 2025-06-03 | 15.65 | $15.67 | 365000 |
| 2025-06-02 | 15.65 | $15.43 | 286609 |
| 2025-05-30 | 15.67 | $15.62 | 442849 |
| 2025-05-29 | 15.68 | $15.73 | 335731 |
| 2025-05-28 | 15.67 | $15.56 | 319606 |
| 2025-05-27 | 15.68 | $15.79 | 467806 |
| 2025-05-23 | 15.67 | $15.44 | 473800 |
| 2025-05-22 | 15.70 | $15.50 | 427823 |
| 2025-05-21 | 15.72 | $15.60 | 420500 |
| 2025-05-20 | 15.73 | $16.06 | 384328 |
| 2025-05-19 | 15.69 | $16.08 | 464608 |
| 2025-05-16 | 15.65 | $16.10 | 519926 |
| 2025-05-15 | 15.61 | $16.19 | 447944 |
| 2025-05-14 | 15.54 | $16.02 | 823732 |
| 2025-05-13 | 15.49 | $16.06 | 564340 |
| 2025-05-12 | 15.43 | $16.02 | 618600 |
| 2025-05-09 | 15.37 | $15.66 | 455600 |
| 2025-05-08 | 15.34 | $15.98 | 478300 |
| 2025-05-07 | 15.28 | $15.69 | 491000 |
| 2025-05-06 | 15.23 | $15.64 | 485547 |
| 2025-05-05 | 15.19 | $15.82 | 450803 |
| 2025-05-02 | 15.12 | $15.89 | 725200 |
| 2025-05-01 | 15.04 | $15.51 | 713916 |
| 2025-04-30 | 14.99 | $15.32 | 862000 |
| 2025-04-29 | 14.96 | $15.56 | 1.0M |
| 2025-04-28 | 14.90 | $15.31 | 693300 |
| 2025-04-25 | 14.85 | $15.07 | 693300 |
| 2025-04-24 | 14.83 | $15.24 | 678400 |
| 2025-04-23 | 14.79 | $15.04 | 775823 |
| 2025-04-22 | 14.76 | $14.79 | 661000 |
| 2025-04-21 | 14.76 | $14.31 | 612300 |
| 2025-04-17 | 14.80 | $14.55 | 2.6M |
| 2025-04-16 | 14.83 | $14.48 | 1.3M |
| 2025-04-15 | 14.87 | $14.33 | 644500 |
| 2025-04-14 | 14.92 | $14.12 | 754700 |
| 2025-04-11 | 15.01 | $14.11 | 932614 |
| 2025-04-10 | 15.10 | $14.21 | 1.3M |
| 2025-04-09 | 15.20 | $14.82 | 1.8M |
| 2025-04-08 | 15.23 | $14.16 | 1.3M |
| 2025-04-07 | 15.35 | $14.08 | 1.8M |
| 2025-04-04 | 15.48 | $14.12 | 1.2M |
| 2025-04-03 | 15.62 | $14.47 | 1.1M |
| 2025-04-02 | 15.75 | $15.60 | 410739 |
| 2025-04-01 | 15.76 | $15.55 | 677400 |
| 2025-03-31 | 15.78 | $15.54 | 866504 |
| 2025-03-28 | 15.81 | $15.49 | 464100 |
| 2025-03-27 | 15.84 | $15.75 | 407100 |
| 2025-03-26 | 15.85 | $15.75 | 437006 |
| 2025-03-25 | 15.86 | $15.70 | 539111 |
| 2025-03-24 | 15.88 | $15.78 | 1.1M |
| 2025-03-21 | 15.89 | $15.58 | 5.4M |
| 2025-03-20 | 15.92 | $15.71 | 720524 |
| 2025-03-19 | 15.95 | $15.95 | 722900 |
| 2025-03-18 | 15.95 | $15.93 | 809814 |
| 2025-03-17 | 15.95 | $15.92 | 1.1M |
| 2025-03-14 | 15.95 | $15.84 | 615444 |
| 2025-03-13 | 15.96 | $15.46 | 573200 |
| 2025-03-12 | 16.02 | $15.43 | 683812 |
| 2025-03-11 | 16.08 | $15.37 | 701100 |
| 2025-03-10 | 16.15 | $15.48 | 808600 |
| 2025-03-07 | 16.22 | $15.72 | 663800 |
| 2025-03-06 | 16.28 | $15.72 | 645646 |
| 2025-03-05 | 16.33 | $15.80 | 671800 |
| 2025-03-04 | 16.39 | $15.86 | 765800 |
| 2025-03-03 | 16.45 | $16.37 | 575434 |
| 2025-02-28 | 16.45 | $16.44 | 543246 |
| 2025-02-27 | 16.46 | $16.26 | 371138 |
| 2025-02-26 | 16.48 | $16.24 | 445900 |
| 2025-02-25 | 16.50 | $16.37 | 800210 |
| 2025-02-24 | 16.52 | $16.04 | 759100 |
| 2025-02-21 | 16.57 | $16.16 | 785200 |
| 2025-02-20 | 16.61 | $16.32 | 713703 |
| 2025-02-19 | 16.64 | $16.38 | 571500 |
| 2025-02-18 | 16.67 | $16.55 | 437300 |
| 2025-02-14 | 16.68 | $16.51 | 291000 |
| 2025-02-13 | 16.70 | $16.61 | 398528 |
| 2025-02-12 | 16.70 | $16.44 | 595210 |
| 2025-02-11 | 16.73 | $16.91 | 635645 |
| 2025-02-10 | 16.71 | $16.48 | 577100 |
| 2025-02-07 | 16.74 | $16.71 | 594809 |
| 2025-02-06 | 16.74 | $17.13 | 422521 |
| 2025-02-05 | 16.70 | $17.01 | 552600 |
| 2025-02-04 | 16.67 | $16.89 | 445700 |
| 2025-02-03 | 16.64 | $16.38 | 597400 |
| 2025-01-31 | 16.67 | $16.68 | 876602 |
| 2025-01-30 | 16.67 | $16.70 | 761800 |
| 2025-01-29 | 16.67 | $16.16 | 907149 |
| 2025-01-28 | 16.72 | $16.82 | 566700 |
| 2025-01-27 | 16.71 | $16.77 | 778400 |
| 2025-01-24 | 16.71 | $16.48 | 387917 |
| 2025-01-23 | 16.73 | $16.44 | 557000 |
| 2025-01-22 | 16.76 | $16.44 | 546126 |
| 2025-01-21 | 16.79 | $16.64 | 597400 |
| 2025-01-17 | 16.81 | $16.55 | 2.3M |
| 2025-01-16 | 16.84 | $16.38 | 657335 |
| 2025-01-15 | 16.89 | $16.53 | 1.1M |
| 2025-01-14 | 16.92 | $16.65 | 548100 |
| 2025-01-13 | 16.95 | $16.04 | 564726 |
| 2025-01-10 | 17.05 | $15.89 | 647500 |
| 2025-01-08 | 17.17 | $16.41 | 519800 |
| 2025-01-07 | 17.25 | $16.43 | 519800 |
| 2025-01-06 | 17.34 | $16.70 | 610300 |
| 2025-01-03 | 17.40 | $16.74 | 511300 |
| 2025-01-02 | 17.47 | $16.54 | 490600 |
| 2024-12-31 | 17.57 | $16.92 | 375044 |
| 2024-12-30 | 17.64 | $16.90 | 314600 |
| 2024-12-27 | 17.72 | $17.00 | 465316 |
| 2024-12-26 | 17.79 | $17.22 | 314930 |
| 2024-12-24 | 17.85 | $17.10 | 286437 |
| 2024-12-23 | 17.93 | $17.05 | 467800 |
| 2024-12-20 | 18.03 | $16.93 | 1.8M |
| 2024-12-19 | 18.14 | $16.79 | 747818 |
| 2024-12-18 | 18.28 | $16.88 | 756043 |
| 2024-12-17 | 18.43 | $17.84 | 569100 |
| 2024-12-16 | 18.49 | $18.37 | 508042 |
| 2024-12-13 | 18.51 | $18.28 | 305500 |
| 2024-12-12 | 18.53 | $18.25 | 397000 |
| 2024-12-11 | 18.56 | $18.57 | 599800 |
| 2024-12-10 | 18.56 | $18.37 | 475600 |
| 2024-12-09 | 18.58 | $18.39 | 451240 |
| 2024-12-06 | 18.60 | $18.64 | 300610 |
| 2024-12-05 | 18.59 | $18.63 | 392800 |
| 2024-12-04 | 18.59 | $18.86 | 388400 |
| 2024-12-03 | 18.56 | $18.70 | 418100 |
| 2024-12-02 | 18.54 | $18.83 | 554431 |
| 2024-11-29 | 18.51 | $18.83 | 388900 |
| 2024-11-27 | 18.48 | $18.98 | 417704 |
| 2024-11-26 | 18.43 | $19.13 | 434800 |
| 2024-11-25 | 18.35 | $19.41 | 687200 |
| 2024-11-22 | 18.24 | $19.21 | 491247 |
| 2024-11-21 | 18.14 | $18.74 | 577304 |
| 2024-11-20 | 18.08 | $18.57 | 283000 |
| 2024-11-19 | 18.03 | $18.60 | 415318 |
| 2024-11-18 | 17.97 | $18.62 | 283828 |
| 2024-11-15 | 17.90 | $18.74 | 478700 |
| 2024-11-14 | 17.81 | $18.72 | 439105 |
| 2024-11-13 | 17.71 | $18.84 | 479229 |
| 2024-11-12 | 17.60 | $18.97 | 563500 |
| 2024-11-11 | 17.45 | $19.23 | 767900 |
| 2024-11-08 | 17.26 | $18.42 | 682200 |
| 2024-11-07 | 17.14 | $18.54 | 949100 |
| 2024-11-06 | 16.99 | $19.29 | 1.7M |
| 2024-11-05 | 16.75 | $16.59 | 334800 |
| 2024-11-04 | 16.77 | $16.27 | 421421 |
| 2024-11-01 | 16.82 | $16.47 | 478628 |
| 2024-10-31 | 16.86 | $16.44 | 561449 |
| 2024-10-30 | 16.90 | $16.88 | 673124 |
| 2024-10-29 | 16.91 | $16.94 | 452400 |
| 2024-10-28 | 16.90 | $17.09 | 601621 |
| 2024-10-25 | 16.88 | $16.62 | 323100 |
| 2024-10-24 | 16.91 | $16.96 | 389100 |
| 2024-10-23 | 16.91 | $16.93 | 362246 |
| 2024-10-22 | 16.90 | $16.95 | 574500 |
| 2024-10-21 | 16.90 | $16.74 | 386300 |
| 2024-10-18 | 16.92 | $17.27 | 496626 |
| 2024-10-17 | 16.88 | $17.69 | 420300 |
| 2024-10-16 | 16.79 | $17.57 | 397800 |
| 2024-10-15 | 16.71 | $17.28 | 574800 |
| 2024-10-14 | 16.65 | $17.06 | 324435 |
| 2024-10-11 | 16.61 | $16.99 | 427045 |
| 2024-10-10 | 16.57 | $16.38 | 365300 |
| 2024-10-09 | 16.59 | $16.41 | 531210 |
| 2024-10-08 | 16.61 | $16.27 | 520937 |
| 2024-10-07 | 16.64 | $16.34 | 694115 |
| 2024-10-04 | 16.67 | $16.47 | 513345 |
| 2024-10-03 | 16.70 | $16.25 | 469200 |
| 2024-10-02 | 16.74 | $16.24 | 438800 |
| 2024-10-01 | 16.80 | $16.59 | 431570 |
| 2024-09-30 | 16.82 | $17.15 | 526505 |
| 2024-09-27 | 16.78 | $16.70 | 423826 |
| 2024-09-26 | 16.79 | $16.59 | 430500 |
| 2024-09-25 | 16.81 | $16.63 | 563836 |
| 2024-09-24 | 16.83 | $16.75 | 483800 |
| 2024-09-23 | 16.84 | $17.00 | 514605 |
| 2024-09-20 | 16.82 | $17.13 | 1.6M |
| 2024-09-19 | 16.79 | $17.50 | 601844 |
| 2024-09-18 | 16.72 | $17.07 | 547400 |
| 2024-09-17 | 16.68 | $16.99 | 489200 |
| 2024-09-16 | 16.65 | $16.94 | 424400 |
| 2024-09-13 | 16.61 | $16.72 | 425311 |
| 2024-09-12 | 16.60 | $16.37 | 398900 |
| 2024-09-11 | 16.63 | $16.31 | 436900 |
| 2024-09-10 | 16.66 | $16.56 | 415023 |
| 2024-09-09 | 16.67 | $16.49 | 530045 |
| 2024-09-06 | 16.69 | $16.54 | 373900 |
| 2024-09-05 | 16.71 | $16.71 | 310905 |
| 2024-09-04 | 16.71 | $16.83 | 456600 |
| 2024-09-03 | 16.69 | $17.15 | 444815 |
| 2024-08-30 | 16.65 | $17.22 | 455713 |
| 2024-08-29 | 16.59 | $17.15 | 345000 |
| 2024-08-28 | 16.53 | $17.10 | 363400 |
| 2024-08-27 | 16.47 | $16.94 | 457100 |
| 2024-08-26 | 16.42 | $17.08 | 544300 |
| 2024-08-23 | 16.35 | $17.15 | 557837 |
| 2024-08-22 | 16.26 | $16.34 | 445319 |
| 2024-08-21 | 16.25 | $16.37 | 325900 |
| 2024-08-20 | 16.24 | $16.25 | 367024 |
| 2024-08-19 | 16.24 | $16.47 | 466500 |
| 2024-08-16 | 16.21 | $16.31 | 780500 |
| 2024-08-15 | 16.20 | $15.90 | 736800 |
| 2024-08-14 | 16.24 | $15.69 | 366900 |
| 2024-08-13 | 16.29 | $15.93 | 618200 |
| 2024-08-12 | 16.33 | $15.72 | 540600 |
| 2024-08-09 | 16.40 | $15.99 | 646500 |
| 2024-08-08 | 16.44 | $16.11 | 418900 |
| 2024-08-07 | 16.47 | $16.01 | 423740 |
| 2024-08-06 | 16.52 | $16.09 | 746125 |
| 2024-08-05 | 16.57 | $16.20 | 841921 |
| 2024-08-02 | 16.61 | $16.73 | 834600 |
| 2024-08-01 | 16.59 | $17.31 | 877024 |
| 2024-07-31 | 16.52 | $18.08 | 656500 |
| 2024-07-30 | 16.35 | $18.24 | 507522 |
| 2024-07-29 | 16.16 | $17.93 | 741100 |
| 2024-07-26 | 15.97 | $18.58 | 832713 |
| 2024-07-25 | 15.69 | $18.60 | 1.7M |
| 2024-07-24 | 15.39 | $17.30 | 1.3M |
| 2024-07-23 | 15.19 | $16.79 | 671000 |
| 2024-07-22 | 15.02 | $16.62 | 670200 |
| 2024-07-19 | 14.85 | $16.40 | 910700 |
| 2024-07-18 | 14.69 | $16.54 | 1.4M |
| 2024-07-17 | 14.49 | $16.64 | 855300 |
| 2024-07-16 | 14.26 | $16.21 | 962700 |
| 2024-07-15 | 14.06 | $15.56 | 726898 |
| 2024-07-12 | 13.90 | $15.05 | 512534 |
| 2024-07-11 | 13.78 | $14.96 | 643848 |
| 2024-07-10 | 13.66 | $14.40 | 385949 |
| 2024-07-09 | 13.58 | $14.09 | 476400 |
| 2024-07-08 | 13.52 | $13.85 | 505400 |
| 2024-07-05 | 13.49 | $13.71 | 435000 |
| 2024-07-03 | 13.47 | $13.84 | 373138 |
| 2024-07-02 | 13.43 | $14.03 | 360200 |
| 2024-07-01 | 13.36 | $13.79 | 439800 |
| 2024-06-28 | 13.32 | $13.81 | 1.2M |
| 2024-06-27 | 13.27 | $13.61 | 299740 |
| 2024-06-26 | 13.23 | $13.37 | 371234 |
| 2024-06-25 | 13.22 | $13.13 | 443200 |
| 2024-06-24 | 13.23 | $13.27 | 421641 |
| 2024-06-21 | 13.22 | $13.12 | 1.2M |
| 2024-06-20 | 13.23 | $13.18 | 301400 |
| 2024-06-18 | 13.24 | $13.17 | 405900 |
| 2024-06-17 | 13.25 | $13.04 | 330800 |
| 2024-06-14 | 13.27 | $12.88 | 392000 |
| 2024-06-13 | 13.31 | $13.05 | 349049 |
| 2024-06-12 | 13.34 | $13.23 | 537342 |
| 2024-06-11 | 13.35 | $12.81 | 431400 |
| 2024-06-10 | 13.40 | $12.89 | 441713 |
| 2024-06-07 | 13.46 | $13.28 | 291400 |
| 2024-06-06 | 13.48 | $13.25 | 207500 |
| 2024-06-05 | 13.50 | $13.15 | 362229 |
| 2024-06-04 | 13.54 | $13.02 | 374400 |
| 2024-06-03 | 13.59 | $13.24 | 335320 |
| 2024-05-31 | 13.63 | $13.51 | 341800 |
| 2024-05-30 | 13.64 | $13.38 | 277200 |
| 2024-05-29 | 13.67 | $13.17 | 294047 |
| 2024-05-28 | 13.72 | $13.45 | 295935 |
| 2024-05-24 | 13.75 | $13.60 | 317500 |
| 2024-05-23 | 13.77 | $13.59 | 371549 |
| 2024-05-22 | 13.78 | $13.83 | 311802 |
| 2024-05-21 | 13.78 | $13.94 | 268734 |
| 2024-05-20 | 13.76 | $13.94 | 373311 |
| 2024-05-17 | 13.74 | $14.24 | 368400 |
| 2024-05-16 | 13.69 | $14.12 | 350900 |
| 2024-05-15 | 13.65 | $14.02 | 347908 |
| 2024-05-14 | 13.61 | $13.95 | 271001 |
| 2024-05-13 | 13.57 | $13.84 | 286900 |
| 2024-05-10 | 13.54 | $13.89 | 244900 |
| 2024-05-09 | 13.50 | $13.94 | 299800 |
| 2024-05-08 | 13.46 | $13.85 | 229700 |
| 2024-05-07 | 13.42 | $13.70 | 318900 |
| 2024-05-06 | 13.39 | $13.77 | 292800 |
| 2024-05-03 | 13.35 | $13.67 | 355049 |
| 2024-05-02 | 13.31 | $13.59 | 377700 |
| 2024-05-01 | 13.29 | $13.48 | 467300 |
| 2024-04-30 | 13.26 | $13.19 | 360700 |
| 2024-04-29 | 13.27 | $13.39 | 363722 |
| 2024-04-26 | 13.26 | $13.55 | 396922 |
| 2024-04-25 | 13.23 | $13.56 | 781718 |
| 2024-04-24 | 13.19 | $13.74 | 478826 |
| 2024-04-23 | 13.14 | $13.58 | 813323 |
| 2024-04-22 | 13.09 | $13.29 | 578100 |
| 2024-04-19 | 13.07 | $13.20 | 782239 |
| 2024-04-18 | 13.06 | $12.79 | 482600 |
| 2024-04-17 | 13.08 | $12.62 | 455000 |
| 2024-04-16 | 13.13 | $12.53 | 731800 |
| 2024-04-15 | 13.20 | $12.64 | 453740 |
| 2024-04-12 | 13.25 | $12.74 | 467040 |
| 2024-04-11 | 13.31 | $12.77 | 447117 |
| 2024-04-10 | 13.37 | $12.81 | 624900 |
| 2024-04-09 | 13.42 | $13.43 | 277000 |
| 2024-04-08 | 13.42 | $13.34 | 404500 |
| 2024-04-05 | 13.43 | $13.27 | 386027 |
| 2024-04-04 | 13.45 | $13.34 | 546503 |
| 2024-04-03 | 13.46 | $13.34 | 434200 |
| 2024-04-02 | 13.47 | $13.49 | 694800 |
| 2024-04-01 | 13.47 | $13.64 | 538300 |
| 2024-03-28 | 13.45 | $13.92 | 705135 |
| 2024-03-27 | 13.40 | $13.80 | 355008 |
| 2024-03-26 | 13.36 | $13.33 | 316400 |
| 2024-03-25 | 13.37 | $13.52 | 302200 |
| 2024-03-22 | 13.35 | $13.50 | 425300 |
| 2024-03-21 | 13.33 | $13.68 | 567722 |
| 2024-03-20 | 13.30 | $13.44 | 461800 |
| 2024-03-19 | 13.28 | $13.01 | 320001 |
| 2024-03-18 | 13.31 | $13.02 | 451732 |
| 2024-03-15 | 13.34 | $13.16 | 1.8M |
| 2024-03-14 | 13.36 | $12.97 | 470640 |
| 2024-03-13 | 13.40 | $13.31 | 408046 |
| 2024-03-12 | 13.41 | $13.31 | 359609 |
| 2024-03-11 | 13.42 | $13.54 | 331700 |
| 2024-03-08 | 13.41 | $13.47 | 422508 |
| 2024-03-07 | 13.41 | $13.57 | 417005 |
| 2024-03-06 | 13.39 | $13.53 | 641805 |
| 2024-03-05 | 13.37 | $13.61 | 627308 |
| 2024-03-04 | 13.35 | $13.19 | 604037 |
| 2024-03-01 | 13.37 | $13.03 | 452600 |
| 2024-02-29 | 13.40 | $13.03 | 501700 |
| 2024-02-28 | 13.44 | $12.84 | 420122 |
| 2024-02-27 | 13.50 | $13.05 | 427101 |
| 2024-02-26 | 13.55 | $13.00 | 536200 |
| 2024-02-23 | 13.61 | $13.21 | 390400 |
| 2024-02-22 | 13.65 | $13.17 | 500404 |
| 2024-02-21 | 13.70 | $13.25 | 513400 |
| 2024-02-20 | 13.75 | $13.41 | 364149 |
| 2024-02-16 | 13.79 | $13.53 | 502400 |
| 2024-02-15 | 13.81 | $13.74 | 519700 |
| 2024-02-14 | 13.82 | $13.27 | 503013 |
| 2024-02-13 | 13.88 | $13.14 | 968400 |
| 2024-02-12 | 13.96 | $13.61 | 558529 |
| 2024-02-09 | 13.99 | $13.35 | 402900 |
| 2024-02-08 | 14.06 | $13.15 | 382406 |
| 2024-02-07 | 14.16 | $13.19 | 544400 |
| 2024-02-06 | 14.26 | $13.29 | 772545 |
| 2024-02-05 | 14.36 | $13.22 | 903800 |
| 2024-02-02 | 14.48 | $13.54 | 583800 |
| 2024-02-01 | 14.58 | $13.62 | 932300 |
| 2024-01-31 | 14.68 | $14.01 | 723835 |
| 2024-01-30 | 14.75 | $14.94 | 336547 |
| 2024-01-29 | 14.74 | $15.05 | 458500 |
| 2024-01-26 | 14.70 | $14.78 | 571100 |
| 2024-01-25 | 14.69 | $14.67 | 419600 |
| 2024-01-24 | 14.70 | $14.76 | 412600 |
| 2024-01-23 | 14.69 | $14.69 | 466106 |
| 2024-01-22 | 14.69 | $15.01 | 594915 |
| 2024-01-19 | 14.66 | $14.50 | 512833 |
| 2024-01-18 | 14.67 | $14.19 | 332600 |
| 2024-01-17 | 14.72 | $14.24 | 441523 |
| 2024-01-16 | 14.77 | $14.25 | 378900 |
| 2024-01-12 | 14.83 | $14.43 | 278800 |
| 2024-01-11 | 14.87 | $14.57 | 461400 |
| 2024-01-10 | 14.90 | $14.68 | 300100 |
| 2024-01-09 | 14.93 | $14.65 | 355400 |
| 2024-01-08 | 14.95 | $14.84 | 359702 |
| 2024-01-05 | 14.97 | $14.83 | 672742 |
| 2024-01-04 | 14.98 | $14.88 | 442709 |
| 2024-01-03 | 14.99 | $14.92 | 582513 |
| 2024-01-02 | 15.00 | $15.56 | 426552 |
| 2023-12-29 | 14.94 | $15.44 | 362647 |
| 2023-12-28 | 14.89 | $15.75 | 292100 |
| 2023-12-27 | 14.80 | $15.81 | 323417 |
| 2023-12-26 | 14.69 | $15.80 | 331180 |
| 2023-12-22 | 14.57 | $15.47 | 354606 |
| 2023-12-21 | 14.48 | $15.37 | 481500 |
| 2023-12-20 | 14.39 | $15.15 | 606200 |
| 2023-12-19 | 14.31 | $15.30 | 500200 |
| 2023-12-18 | 14.20 | $15.05 | 502031 |
| 2023-12-15 | 14.11 | $15.22 | 1.4M |
| 2023-12-14 | 13.99 | $15.41 | 679900 |
| 2023-12-13 | 13.85 | $14.99 | 1.1M |
| 2023-12-12 | 13.73 | $14.21 | 415100 |
| 2023-12-11 | 13.67 | $14.48 | 369800 |
| 2023-12-08 | 13.59 | $14.59 | 423700 |
| 2023-12-07 | 13.48 | $14.34 | 360212 |
| 2023-12-06 | 13.39 | $14.09 | 404540 |
| 2023-12-05 | 13.32 | $14.07 | 326821 |
| 2023-12-04 | 13.24 | $14.21 | 465644 |
| 2023-12-01 | 13.14 | $14.00 | 478205 |
| 2023-11-30 | 13.05 | $13.37 | 503023 |
| 2023-11-29 | 13.02 | $13.43 | 766405 |
| 2023-11-28 | 12.97 | $13.20 | 437700 |
| 2023-11-27 | 12.95 | $13.20 | 284205 |
| 2023-11-24 | 12.92 | $13.22 | 200800 |
| 2023-11-22 | 12.89 | $13.32 | 414500 |
| 2023-11-21 | 12.85 | $13.20 | 411408 |
| 2023-11-20 | 12.81 | $13.31 | 311823 |
| 2023-11-17 | 12.76 | $13.34 | 949135 |
| 2023-11-16 | 12.69 | $13.19 | 403716 |
| 2023-11-15 | 12.64 | $13.38 | 470848 |
| 2023-11-14 | 12.56 | $13.39 | 688303 |
| 2023-11-13 | 12.48 | $12.58 | 417700 |
| 2023-11-10 | 12.47 | $12.41 | 377200 |
| 2023-11-09 | 12.47 | $12.47 | 352900 |
| 2023-11-08 | 12.47 | $12.64 | 439440 |
| 2023-11-07 | 12.46 | $12.89 | 459200 |
| 2023-11-06 | 12.41 | $13.07 | 480238 |
| 2023-11-03 | 12.34 | $13.24 | 652204 |
| 2023-11-02 | 12.25 | $12.58 | 461200 |
| 2023-11-01 | 12.21 | $12.25 | 431021 |
| 2023-10-31 | 12.21 | $12.18 | 505125 |
| 2023-10-30 | 12.21 | $12.19 | 523800 |
| 2023-10-27 | 12.21 | $11.99 | 540912 |
| 2023-10-26 | 12.24 | $12.08 | 657323 |
| 2023-10-25 | 12.25 | $11.55 | 753400 |
| 2023-10-24 | 12.33 | $11.89 | 560723 |
| 2023-10-23 | 12.37 | $12.06 | 911900 |
| 2023-10-20 | 12.40 | $12.15 | 844800 |
| 2023-10-19 | 12.43 | $12.51 | 890619 |
| 2023-10-18 | 12.42 | $12.63 | 443700 |
| 2023-10-17 | 12.40 | $12.77 | 678000 |
| 2023-10-16 | 12.36 | $12.52 | 589400 |
| 2023-10-13 | 12.35 | $12.18 | 423020 |
| 2023-10-12 | 12.36 | $12.40 | 316400 |
| 2023-10-11 | 12.36 | $12.46 | 401803 |
| 2023-10-10 | 12.35 | $12.46 | 493300 |
| 2023-10-09 | 12.34 | $12.35 | 519123 |
| 2023-10-06 | 12.34 | $12.41 | 661945 |
| 2023-10-05 | 12.33 | $12.43 | 777900 |
| 2023-10-04 | 12.32 | $12.16 | 458000 |
| 2023-10-03 | 12.33 | $12.07 | 578700 |
| 2023-10-02 | 12.36 | $12.14 | 511334 |
| 2023-09-29 | 12.39 | $12.21 | 596478 |
| 2023-09-28 | 12.40 | $12.17 | 521000 |
| 2023-09-27 | 12.43 | $12.00 | 415700 |
| 2023-09-26 | 12.47 | $11.95 | 517234 |
| 2023-09-25 | 12.53 | $12.07 | 417615 |
| 2023-09-22 | 12.58 | $11.94 | 339520 |
| 2023-09-21 | 12.64 | $12.04 | 445037 |
| 2023-09-20 | 12.71 | $12.14 | 391200 |
| 2023-09-19 | 12.77 | $12.27 | 409500 |
| 2023-09-18 | 12.82 | $12.32 | 434600 |
| 2023-09-15 | 12.87 | $12.56 | 2.2M |
| 2023-09-14 | 12.91 | $12.79 | 581030 |
| 2023-09-13 | 12.92 | $12.41 | 474500 |
| 2023-09-12 | 12.97 | $12.53 | 389838 |
| 2023-09-11 | 13.02 | $12.39 | 340900 |
| 2023-09-08 | 13.09 | $12.52 | 324100 |
| 2023-09-07 | 13.14 | $12.49 | 388400 |
| 2023-09-06 | 13.21 | $12.57 | 387800 |
| 2023-09-05 | 13.28 | $12.71 | 506100 |
| 2023-09-01 | 13.34 | $13.30 | 444700 |
| 2023-08-31 | 13.35 | $13.07 | 368700 |
| 2023-08-30 | 13.37 | $13.12 | 222140 |
| 2023-08-29 | 13.40 | $13.22 | 312600 |
| 2023-08-28 | 13.42 | $13.09 | 283200 |
| 2023-08-25 | 13.46 | $12.93 | 269100 |
| 2023-08-24 | 13.51 | $13.05 | 368400 |
| 2023-08-23 | 13.56 | $12.93 | 320300 |
| 2023-08-22 | 13.63 | $12.97 | 501321 |
| 2023-08-21 | 13.69 | $13.21 | 315134 |
| 2023-08-18 | 13.75 | $13.44 | 631900 |
| 2023-08-17 | 13.78 | $13.32 | 329534 |
| 2023-08-16 | 13.83 | $13.24 | 416200 |
| 2023-08-15 | 13.89 | $13.27 | 409500 |
| 2023-08-14 | 13.95 | $13.74 | 311300 |
| 2023-08-11 | 13.97 | $13.93 | 268000 |
| 2023-08-10 | 13.98 | $13.92 | 294900 |
| 2023-08-09 | 13.99 | $14.07 | 297530 |
| 2023-08-08 | 13.98 | $14.13 | 333300 |
| 2023-08-07 | 13.96 | $14.25 | 357732 |
| 2023-08-04 | 13.93 | $14.12 | 410032 |
| 2023-08-03 | 13.91 | $14.22 | 338900 |
| 2023-08-02 | 13.88 | $14.21 | 436937 |
| 2023-08-01 | 13.84 | $14.34 | 526300 |
| 2023-07-31 | 13.79 | $14.44 | 546200 |
| 2023-07-28 | 13.72 | $14.51 | 431000 |
| 2023-07-27 | 13.64 | $14.54 | 679700 |
| 2023-07-26 | 13.54 | $14.43 | 890636 |
| 2023-07-25 | 13.45 | $13.83 | 780600 |
| 2023-07-24 | 13.41 | $14.15 | 540729 |
| 2023-07-21 | 13.33 | $13.87 | 479900 |
| 2023-07-20 | 13.28 | $13.97 | 651631 |
| 2023-07-19 | 13.20 | $14.02 | 496300 |
| 2023-07-18 | 13.12 | $13.76 | 572403 |
| 2023-07-17 | 13.05 | $13.37 | 382448 |
| 2023-07-14 | 13.02 | $13.15 | 449900 |
| 2023-07-13 | 13.00 | $13.26 | 551239 |
| 2023-07-12 | 12.98 | $13.08 | 662100 |
| 2023-07-11 | 12.97 | $12.71 | 322800 |
| 2023-07-10 | 12.99 | $12.71 | 470700 |
| 2023-07-07 | 13.02 | $12.63 | 517402 |
| 2023-07-06 | 13.06 | $12.48 | 677800 |
| 2023-07-05 | 13.13 | $12.82 | 482500 |
| 2023-07-03 | 13.16 | $12.92 | 230900 |
| 2023-06-30 | 13.18 | $12.65 | 429524 |
| 2023-06-29 | 13.24 | $13.01 | 417800 |
| 2023-06-28 | 13.26 | $12.92 | 398836 |
| 2023-06-27 | 13.30 | $12.98 | 363419 |
| 2023-06-26 | 13.33 | $12.81 | 470677 |
| 2023-06-23 | 13.39 | $12.69 | 1.4M |
| 2023-06-22 | 13.46 | $13.03 | 627824 |
| 2023-06-21 | 13.51 | $13.37 | 420816 |
| 2023-06-20 | 13.52 | $13.59 | 406300 |
| 2023-06-16 | 13.51 | $13.89 | 1.7M |
| 2023-06-15 | 13.47 | $14.02 | 584003 |
| 2023-06-14 | 13.42 | $13.81 | 777000 |
| 2023-06-13 | 13.38 | $14.17 | 580800 |
| 2023-06-12 | 13.29 | $13.87 | 676912 |
| 2023-06-09 | 13.23 | $14.19 | 378500 |
| 2023-06-08 | 13.13 | $14.41 | 576828 |
| 2023-06-07 | 13.00 | $14.48 | 742720 |
| 2023-06-06 | 12.84 | $13.91 | 629800 |
| 2023-06-05 | 12.73 | $13.25 | 597322 |
| 2023-06-02 | 12.67 | $13.59 | 751800 |
| 2023-06-01 | 12.58 | $12.90 | 575300 |
| 2023-05-31 | 12.54 | $12.65 | 722921 |
| 2023-05-30 | 12.53 | $13.06 | 561601 |
| 2023-05-26 | 12.47 | $13.04 | 567272 |
| 2023-05-25 | 12.42 | $12.88 | 521600 |
| 2023-05-24 | 12.37 | $12.96 | 591300 |
| 2023-05-23 | 12.30 | $12.98 | 693000 |
| 2023-05-22 | 12.23 | $13.05 | 753500 |
| 2023-05-19 | 12.15 | $12.74 | 1.1M |
| 2023-05-18 | 12.08 | $12.72 | 536649 |
| 2023-05-17 | 12.02 | $12.57 | 808600 |
| 2023-05-16 | 11.96 | $11.85 | 579406 |
| 2023-05-15 | 11.97 | $11.93 | 478400 |
| 2023-05-12 | 11.97 | $11.70 | 488100 |
| 2023-05-11 | 12.00 | $11.46 | 582342 |
| 2023-05-10 | 12.06 | $11.74 | 463114 |
| 2023-05-09 | 12.09 | $11.81 | 608519 |
| 2023-05-08 | 12.12 | $11.92 | 604513 |
| 2023-05-05 | 12.15 | $12.26 | 885600 |
| 2023-05-04 | 12.13 | $11.75 | 1.1M |
| 2023-05-03 | 12.17 | $12.06 | 1.0M |
| 2023-05-02 | 12.19 | $11.82 | 813916 |
| 2023-05-01 | 12.23 | $12.31 | 568100 |
| 2023-04-28 | 12.22 | $12.48 | 760544 |
| 2023-04-27 | 12.19 | $12.45 | 700200 |
| 2023-04-26 | 12.16 | $12.16 | 731300 |
| 2023-04-25 | 12.16 | $11.90 | 804520 |
| 2023-04-24 | 12.19 | $11.86 | 468800 |
| 2023-04-21 | 12.22 | $11.85 | 588800 |
| 2023-04-20 | 12.26 | $11.99 | 649143 |
| 2023-04-19 | 12.29 | $11.96 | 551605 |
| 2023-04-18 | 12.33 | $11.69 | 679900 |
| 2023-04-17 | 12.39 | $12.04 | 818346 |
| 2023-04-14 | 12.43 | $11.78 | 608737 |
| 2023-04-13 | 12.50 | $11.98 | 561118 |
| 2023-04-12 | 12.55 | $11.77 | 570324 |
| 2023-04-11 | 12.64 | $11.96 | 594200 |
| 2023-04-10 | 12.71 | $11.91 | 511700 |
| 2023-04-06 | 12.79 | $11.80 | 501100 |
| 2023-04-05 | 12.90 | $11.72 | 701900 |
| 2023-04-04 | 13.02 | $11.79 | 778700 |
| 2023-04-03 | 13.15 | $12.26 | 693321 |
| 2023-03-31 | 13.24 | $12.43 | 707025 |
| 2023-03-30 | 13.33 | $12.36 | 779411 |
| 2023-03-29 | 13.43 | $12.51 | 702800 |
| 2023-03-28 | 13.53 | $12.58 | 745400 |
| 2023-03-27 | 13.63 | $12.70 | 772744 |
| 2023-03-24 | 13.73 | $12.79 | 897700 |
| 2023-03-23 | 13.83 | $12.51 | 1.0M |
| 2023-03-22 | 13.96 | $12.71 | 942706 |
| 2023-03-21 | 14.10 | $13.33 | 1.2M |
| 2023-03-20 | 14.18 | $12.66 | 1.2M |
| 2023-03-17 | 14.34 | $12.67 | 3.8M |
| 2023-03-16 | 14.51 | $13.40 | 1.4M |
| 2023-03-15 | 14.63 | $12.99 | 1.7M |
| 2023-03-14 | 14.80 | $13.12 | 1.6M |
| 2023-03-13 | 14.98 | $12.94 | 2.0M |
| 2023-03-10 | 15.19 | $13.53 | 1.7M |
| 2023-03-09 | 15.37 | $13.96 | 1.2M |
| 2023-03-08 | 15.52 | $14.82 | 582107 |
| 2023-03-07 | 15.59 | $14.70 | 834735 |
| 2023-03-06 | 15.68 | $15.16 | 1.4M |
| 2023-03-03 | 15.74 | $15.94 | 638300 |
| 2023-03-02 | 15.72 | $15.78 | 761023 |
| 2023-03-01 | 15.71 | $15.94 | 623200 |
| 2023-02-28 | 15.68 | $16.01 | 647730 |
| 2023-02-27 | 15.65 | $15.90 | 718046 |
| 2023-02-24 | 15.62 | $15.78 | 795224 |
| 2023-02-23 | 15.61 | $15.90 | 751212 |
| 2023-02-22 | 15.58 | $15.91 | 817000 |
| 2023-02-21 | 15.54 | $16.29 | 1.0M |
| 2023-02-17 | 15.46 | $16.43 | 921356 |
| 2023-02-16 | 15.36 | $16.29 | 1.1M |
| 2023-02-15 | 15.26 | $16.37 | 973015 |
| 2023-02-14 | 15.15 | $15.91 | 364200 |
| 2023-02-13 | 15.07 | $16.04 | 649731 |
| 2023-02-10 | 14.96 | $16.06 | 667300 |
| 2023-02-09 | 14.85 | $15.79 | 459733 |
| 2023-02-08 | 14.75 | $16.01 | 690920 |
| 2023-02-07 | 14.61 | $16.07 | 919500 |
| 2023-02-06 | 14.46 | $15.76 | 649819 |
| 2023-02-03 | 14.32 | $15.75 | 922400 |
| 2023-02-02 | 14.17 | $15.14 | 667142 |
| 2023-02-01 | 14.07 | $14.80 | 807000 |
| 2023-01-31 | 14.00 | $14.71 | 788712 |
| 2023-01-30 | 13.92 | $13.97 | 476200 |
| 2023-01-27 | 13.92 | $14.08 | 713021 |
| 2023-01-26 | 13.90 | $13.62 | 963500 |
| 2023-01-25 | 13.93 | $12.91 | 765400 |
| 2023-01-24 | 14.04 | $13.90 | 313500 |
| 2023-01-23 | 14.05 | $14.06 | 498139 |
| 2023-01-20 | 14.05 | $13.89 | 504304 |
| 2023-01-19 | 14.07 | $13.70 | 390300 |
| 2023-01-18 | 14.10 | $13.89 | 372200 |
| 2023-01-17 | 14.13 | $14.29 | 288900 |
| 2023-01-13 | 14.11 | $14.45 | 237515 |
| 2023-01-12 | 14.07 | $14.38 | 300400 |
| 2023-01-11 | 14.04 | $14.16 | 341118 |
| 2023-01-10 | 14.03 | $14.12 | 370600 |
| 2023-01-09 | 14.02 | $14.04 | 525842 |
| 2023-01-06 | 14.02 | $14.22 | 256100 |
| 2023-01-05 | 14.00 | $13.85 | 278300 |
| 2023-01-04 | 14.01 | $14.01 | 499536 |
| 2023-01-03 | 14.01 | $14.06 | 514825 |
| 2022-12-30 | 14.01 | $13.97 | 293200 |
| 2022-12-29 | 14.01 | $14.01 | 428300 |
| 2022-12-28 | 14.01 | $13.79 | 250100 |
| 2022-12-27 | 14.04 | $13.99 | 245700 |
| 2022-12-23 | 14.04 | $13.89 | 227112 |
| 2022-12-22 | 14.06 | $13.81 | 300400 |
| 2022-12-21 | 14.08 | $13.93 | 428932 |
| 2022-12-20 | 14.10 | $13.66 | 339500 |
| 2022-12-19 | 14.14 | $13.60 | 296500 |
| 2022-12-16 | 14.20 | $13.46 | 1.0M |
| 2022-12-15 | 14.28 | $13.57 | 501437 |
| 2022-12-14 | 14.35 | $13.81 | 605331 |
| 2022-12-13 | 14.41 | $14.25 | 889613 |
| 2022-12-12 | 14.43 | $14.36 | 468800 |
| 2022-12-09 | 14.43 | $14.29 | 244844 |
| 2022-12-08 | 14.45 | $14.30 | 371600 |
| 2022-12-07 | 14.47 | $14.25 | 410000 |
| 2022-12-06 | 14.49 | $14.36 | 378000 |
| 2022-12-05 | 14.50 | $14.26 | 562936 |
| 2022-12-02 | 14.53 | $14.72 | 268600 |
| 2022-12-01 | 14.51 | $14.70 | 282100 |
| 2022-11-30 | 14.49 | $14.72 | 550509 |
| 2022-11-29 | 14.46 | $14.53 | 344900 |
| 2022-11-28 | 14.45 | $14.47 | 272541 |
| 2022-11-25 | 14.45 | $14.70 | 268700 |
| 2022-11-23 | 14.43 | $14.65 | 250600 |
| 2022-11-22 | 14.40 | $14.72 | 337240 |
| 2022-11-21 | 14.37 | $14.70 | 367700 |
| 2022-11-18 | 14.34 | $14.51 | 476400 |
| 2022-11-17 | 14.32 | $14.41 | 304300 |
| 2022-11-16 | 14.31 | $14.51 | 451800 |
| 2022-11-15 | 14.29 | $14.77 | 311900 |
| 2022-11-14 | 14.24 | $14.68 | 344300 |
| 2022-11-11 | 14.19 | $14.75 | 360000 |
| 2022-11-10 | 14.13 | $14.92 | 449300 |
| 2022-11-09 | 14.05 | $14.34 | 322333 |
| 2022-11-08 | 14.02 | $14.26 | 499140 |
| 2022-11-07 | 13.99 | $14.40 | 581013 |
| 2022-11-04 | 13.95 | $14.38 | 412700 |
| 2022-11-03 | 13.90 | $13.97 | 287516 |
| 2022-11-02 | 13.89 | $14.20 | 545100 |
| 2022-11-01 | 13.86 | $14.37 | 381242 |
| 2022-10-31 | 13.81 | $14.34 | 559900 |
| 2022-10-28 | 13.75 | $14.37 | 736547 |
| 2022-10-27 | 13.69 | $13.98 | 503705 |
| 2022-10-26 | 13.66 | $13.70 | 484000 |
| 2022-10-25 | 13.65 | $14.10 | 523362 |
| 2022-10-24 | 13.61 | $13.94 | 324700 |
| 2022-10-21 | 13.57 | $13.80 | 487900 |
| 2022-10-20 | 13.55 | $13.50 | 374900 |
| 2022-10-19 | 13.55 | $13.92 | 412900 |
| 2022-10-18 | 13.51 | $13.89 | 520722 |
| 2022-10-17 | 13.47 | $14.00 | 590229 |
| 2022-10-14 | 13.42 | $13.75 | 403825 |
| 2022-10-13 | 13.38 | $13.82 | 717139 |
| 2022-10-12 | 13.34 | $13.34 | 320002 |
| 2022-10-11 | 13.34 | $13.38 | 552228 |
| 2022-10-10 | 13.33 | $13.20 | 345629 |
| 2022-10-07 | 13.34 | $13.10 | 485200 |
| 2022-10-06 | 13.37 | $13.40 | 286740 |
| 2022-10-05 | 13.37 | $13.41 | 324118 |
| 2022-10-04 | 13.36 | $13.47 | 369100 |
| 2022-10-03 | 13.35 | $12.99 | 483100 |
| 2022-09-30 | 13.39 | $12.84 | 579000 |
| 2022-09-29 | 13.45 | $12.92 | 539313 |
| 2022-09-28 | 13.50 | $12.96 | 415647 |
| 2022-09-27 | 13.56 | $12.94 | 350500 |
| 2022-09-26 | 13.62 | $13.14 | 379615 |
| 2022-09-23 | 13.68 | $13.26 | 348721 |
| 2022-09-22 | 13.72 | $13.40 | 283808 |
| 2022-09-21 | 13.75 | $13.56 | 504200 |
| 2022-09-20 | 13.77 | $13.69 | 471143 |
| 2022-09-19 | 13.78 | $13.71 | 589900 |
| 2022-09-16 | 13.79 | $13.59 | 1.5M |
| 2022-09-15 | 13.81 | $13.45 | 431516 |
| 2022-09-14 | 13.85 | $13.26 | 394000 |
| 2022-09-13 | 13.91 | $13.21 | 414600 |
| 2022-09-12 | 13.98 | $13.69 | 464523 |
| 2022-09-09 | 14.02 | $13.55 | 360400 |
| 2022-09-08 | 14.06 | $13.45 | 492300 |
| 2022-09-07 | 14.13 | $13.30 | 446300 |
| 2022-09-06 | 14.22 | $13.19 | 504100 |
| 2022-09-02 | 14.32 | $13.38 | 633100 |
| 2022-09-01 | 14.42 | $13.53 | 737000 |
| 2022-08-31 | 14.52 | $13.48 | 1.1M |
| 2022-08-30 | 14.63 | $14.11 | 252504 |
| 2022-08-29 | 14.68 | $14.13 | 280527 |
| 2022-08-26 | 14.74 | $14.45 | 203826 |
| 2022-08-25 | 14.77 | $14.73 | 274831 |
| 2022-08-24 | 14.77 | $14.58 | 223600 |
| 2022-08-23 | 14.80 | $14.60 | 221100 |
| 2022-08-22 | 14.82 | $14.79 | 245026 |
| 2022-08-19 | 14.82 | $15.17 | 355204 |
| 2022-08-18 | 14.78 | $15.28 | 193002 |
| 2022-08-17 | 14.73 | $15.32 | 298200 |
| 2022-08-16 | 14.67 | $15.39 | 237500 |
| 2022-08-15 | 14.59 | $15.33 | 328111 |
| 2022-08-12 | 14.51 | $15.17 | 290030 |
| 2022-08-11 | 14.44 | $14.94 | 286000 |
| 2022-08-10 | 14.39 | $14.77 | 316300 |
| 2022-08-09 | 14.35 | $14.66 | 383100 |
| 2022-08-08 | 14.32 | $14.56 | 423315 |
| 2022-08-05 | 14.29 | $14.57 | 352900 |
| 2022-08-04 | 14.27 | $14.48 | 351108 |
| 2022-08-03 | 14.24 | $14.65 | 464406 |
| 2022-08-02 | 14.20 | $14.81 | 350300 |
| 2022-08-01 | 14.14 | $14.94 | 455204 |
| 2022-07-29 | 14.05 | $14.82 | 329932 |
| 2022-07-28 | 13.97 | $14.69 | 402929 |
| 2022-07-27 | 13.89 | $14.76 | 495200 |
| 2022-07-26 | 13.80 | $14.32 | 832139 |
| 2022-07-25 | 13.75 | $14.32 | 335812 |
| 2022-07-22 | 13.69 | $14.09 | 374340 |
| 2022-07-21 | 13.65 | $14.13 | 284643 |
| 2022-07-20 | 13.60 | $14.07 | 367209 |
| 2022-07-19 | 13.55 | $13.91 | 353500 |
| 2022-07-18 | 13.51 | $13.53 | 327321 |
| 2022-07-15 | 13.50 | $13.49 | 503543 |
| 2022-07-14 | 13.51 | $13.22 | 260013 |
| 2022-07-13 | 13.54 | $13.35 | 293800 |
| 2022-07-12 | 13.56 | $13.57 | 385810 |
| 2022-07-11 | 13.55 | $13.63 | 306943 |
| 2022-07-08 | 13.55 | $13.63 | 399000 |
| 2022-07-07 | 13.54 | $13.60 | 436500 |
| 2022-07-06 | 13.53 | $13.58 | 387300 |
| 2022-07-05 | 13.53 | $13.70 | 599900 |
| 2022-07-01 | 13.51 | $13.70 | 521828 |
| 2022-06-30 | 13.49 | $13.42 | 514132 |
| 2022-06-29 | 13.50 | $13.44 | 418900 |
| 2022-06-28 | 13.50 | $13.63 | 339200 |
| 2022-06-27 | 13.49 | $13.61 | 322300 |
| 2022-06-24 | 13.47 | $13.51 | 577400 |
| 2022-06-23 | 13.47 | $13.29 | 344423 |
| 2022-06-22 | 13.49 | $13.44 | 403234 |
| 2022-06-21 | 13.50 | $13.47 | 445000 |
| 2022-06-17 | 13.50 | $13.16 | 737728 |
| 2022-06-16 | 13.53 | $13.01 | 708700 |
| 2022-06-15 | 13.59 | $13.30 | 645241 |
| 2022-06-14 | 13.62 | $13.15 | 507600 |
| 2022-06-13 | 13.67 | $13.05 | 508148 |
| 2022-06-10 | 13.73 | $13.21 | 478548 |
| 2022-06-09 | 13.79 | $13.44 | 393506 |
| 2022-06-08 | 13.82 | $13.80 | 313746 |
| 2022-06-07 | 13.83 | $14.09 | 330400 |
| 2022-06-06 | 13.80 | $13.99 | 380100 |
| 2022-06-03 | 13.78 | $13.89 | 562646 |
| 2022-06-02 | 13.77 | $14.19 | 337300 |
| 2022-06-01 | 13.72 | $13.92 | 309000 |
| 2022-05-31 | 13.70 | $14.01 | 350211 |
| 2022-05-27 | 13.67 | $14.06 | 300100 |
| 2022-05-26 | 13.63 | $13.91 | 422300 |
| 2022-05-25 | 13.60 | $13.56 | 377849 |
| 2022-05-24 | 13.60 | $13.53 | 511000 |
| 2022-05-23 | 13.61 | $13.43 | 365400 |
| 2022-05-20 | 13.63 | $13.29 | 558600 |
| 2022-05-19 | 13.67 | $13.16 | 588700 |
| 2022-05-18 | 13.72 | $13.37 | 604233 |
| 2022-05-17 | 13.76 | $13.59 | 464900 |
| 2022-05-16 | 13.78 | $13.14 | 545710 |
| 2022-05-13 | 13.84 | $13.24 | 441900 |
| 2022-05-12 | 13.91 | $13.28 | 705900 |
| 2022-05-11 | 13.97 | $13.22 | 579312 |
| 2022-05-10 | 14.05 | $13.35 | 481100 |
| 2022-05-09 | 14.13 | $13.48 | 518621 |
| 2022-05-06 | 14.19 | $13.56 | 790212 |
| 2022-05-05 | 14.26 | $13.69 | 478504 |
| 2022-05-04 | 14.32 | $14.10 | 473614 |
| 2022-05-03 | 14.34 | $13.74 | 482220 |
| 2022-05-02 | 14.41 | $13.67 | 736100 |
| 2022-04-29 | 14.48 | $13.48 | 719836 |
| 2022-04-28 | 14.59 | $13.92 | 479000 |
| 2022-04-27 | 14.66 | $13.83 | 723518 |
| 2022-04-26 | 14.75 | $13.85 | 688728 |
| 2022-04-25 | 14.84 | $14.41 | 738007 |
| 2022-04-22 | 14.89 | $14.43 | 513500 |
| 2022-04-21 | 14.94 | $14.81 | 524337 |
| 2022-04-20 | 14.95 | $14.99 | 481312 |
| 2022-04-19 | 14.95 | $14.87 | 612300 |
| 2022-04-18 | 14.95 | $14.49 | 315900 |
| 2022-04-14 | 15.00 | $14.45 | 375700 |
| 2022-04-13 | 15.06 | $14.65 | 363101 |
| 2022-04-12 | 15.10 | $14.42 | 596025 |
| 2022-04-11 | 15.18 | $14.51 | 646304 |
| 2022-04-08 | 15.25 | $14.53 | 651640 |
| 2022-04-07 | 15.32 | $14.57 | 992100 |
| 2022-04-06 | 15.40 | $14.78 | 732149 |
| 2022-04-05 | 15.47 | $15.01 | 721927 |
| 2022-04-04 | 15.51 | $15.07 | 628000 |
| 2022-04-01 | 15.56 | $15.23 | 840118 |
| 2022-03-31 | 15.60 | $15.16 | 684225 |
| 2022-03-30 | 15.64 | $15.42 | 448000 |
| 2022-03-29 | 15.66 | $15.72 | 734700 |
| 2022-03-28 | 15.66 | $15.46 | 591331 |
| 2022-03-25 | 15.68 | $15.62 | 599033 |
| 2022-03-24 | 15.69 | $15.26 | 550900 |
| 2022-03-23 | 15.73 | $15.19 | 458930 |
| 2022-03-22 | 15.79 | $15.63 | 531239 |
| 2022-03-21 | 15.80 | $15.57 | 466300 |
| 2022-03-18 | 15.83 | $15.58 | 2.2M |
| 2022-03-17 | 15.85 | $15.72 | 413700 |
| 2022-03-16 | 15.87 | $15.98 | 489900 |
| 2022-03-15 | 15.86 | $15.71 | 386714 |
| 2022-03-14 | 15.87 | $15.80 | 397525 |
| 2022-03-11 | 15.88 | $15.64 | 365327 |
| 2022-03-10 | 15.91 | $15.48 | 362600 |
| 2022-03-09 | 15.95 | $15.48 | 726200 |
| 2022-03-08 | 16.00 | $15.24 | 812700 |
| 2022-03-07 | 16.08 | $15.12 | 497505 |
| 2022-03-04 | 16.18 | $15.57 | 654507 |
| 2022-03-03 | 16.24 | $15.96 | 430700 |
| 2022-03-02 | 16.27 | $15.95 | 550200 |
| 2022-03-01 | 16.31 | $15.41 | 706700 |
| 2022-02-28 | 16.40 | $16.15 | 812200 |
| 2022-02-25 | 16.43 | $16.22 | 540100 |
| 2022-02-24 | 16.45 | $15.66 | 933000 |
| 2022-02-23 | 16.54 | $16.09 | 474706 |
| 2022-02-22 | 16.58 | $16.42 | 501007 |
| 2022-02-18 | 16.60 | $16.43 | 1.2M |
| 2022-02-17 | 16.62 | $16.43 | 419500 |
| 2022-02-16 | 16.64 | $16.78 | 591625 |
| 2022-02-15 | 16.62 | $16.77 | 372533 |
| 2022-02-14 | 16.61 | $16.46 | 451900 |
| 2022-02-11 | 16.62 | $16.60 | 405041 |
| 2022-02-10 | 16.62 | $16.69 | 558600 |
| 2022-02-09 | 16.62 | $16.73 | 514400 |
| 2022-02-08 | 16.60 | $16.93 | 969217 |
| 2022-02-07 | 16.57 | $16.58 | 290200 |
| 2022-02-04 | 16.57 | $16.62 | 457110 |
| 2022-02-03 | 16.56 | $16.45 | 379337 |
| 2022-02-02 | 16.58 | $16.63 | 648561 |
| 2022-02-01 | 16.57 | $16.69 | 688336 |
| 2022-01-31 | 16.56 | $16.56 | 654619 |
| 2022-01-28 | 16.56 | $16.56 | 711921 |
| 2022-01-27 | 16.56 | $16.65 | 1.0M |
| 2022-01-26 | 16.55 | $16.04 | 920721 |
| 2022-01-25 | 16.60 | $16.61 | 402239 |
| 2022-01-24 | 16.60 | $16.60 | 791318 |
| 2022-01-21 | 16.60 | $16.21 | 591600 |
| 2022-01-20 | 16.64 | $16.40 | 327201 |
| 2022-01-19 | 16.66 | $16.84 | 343413 |
| 2022-01-18 | 16.65 | $17.30 | 439245 |
| 2022-01-14 | 16.58 | $17.55 | 370237 |
| 2022-01-13 | 16.48 | $17.28 | 384300 |
| 2022-01-12 | 16.39 | $17.19 | 448200 |
| 2022-01-11 | 16.31 | $17.13 | 409700 |
| 2022-01-10 | 16.22 | $17.26 | 568209 |
| 2022-01-07 | 16.11 | $17.24 | 623340 |
| 2022-01-06 | 15.99 | $17.13 | 476300 |
| 2022-01-05 | 15.87 | $16.55 | 465000 |
| 2022-01-04 | 15.80 | $16.60 | 492200 |
| 2022-01-03 | 15.72 | $16.25 | 426200 |
| 2021-12-31 | 15.66 | $16.09 | 267239 |
| 2021-12-30 | 15.61 | $16.11 | 427118 |
| 2021-12-29 | 15.56 | $16.09 | 315220 |
| 2021-12-28 | 15.51 | $16.07 | 233500 |
| 2021-12-27 | 15.45 | $16.12 | 315920 |
| 2021-12-23 | 15.38 | $15.92 | 277400 |
| 2021-12-22 | 15.32 | $15.81 | 366700 |
| 2021-12-21 | 15.27 | $15.59 | 572000 |
| 2021-12-20 | 15.23 | $15.03 | 847845 |
| 2021-12-17 | 15.26 | $15.29 | 3.6M |
| 2021-12-16 | 15.25 | $15.36 | 812237 |
| 2021-12-15 | 15.24 | $14.91 | 1.1M |
| 2021-12-14 | 15.27 | $14.97 | 617739 |
| 2021-12-13 | 15.31 | $14.83 | 469800 |
| 2021-12-10 | 15.36 | $15.06 | 395033 |
| 2021-12-09 | 15.39 | $15.07 | 317600 |
| 2021-12-08 | 15.42 | $15.33 | 386600 |
| 2021-12-07 | 15.43 | $15.32 | 392100 |
| 2021-12-06 | 15.44 | $15.51 | 459439 |
| 2021-12-03 | 15.44 | $15.23 | 567009 |
| 2021-12-02 | 15.46 | $15.47 | 478300 |
| 2021-12-01 | 15.46 | $14.99 | 509500 |
| 2021-11-30 | 15.51 | $15.03 | 781300 |
| 2021-11-29 | 15.56 | $15.31 | 488624 |
| 2021-11-26 | 15.58 | $15.37 | 486600 |
| 2021-11-24 | 15.60 | $16.12 | 228100 |
| 2021-11-23 | 15.55 | $16.16 | 394816 |
| 2021-11-22 | 15.49 | $15.99 | 386900 |
| 2021-11-19 | 15.43 | $15.81 | 508800 |
| 2021-11-18 | 15.39 | $15.68 | 398513 |
| 2021-11-17 | 15.36 | $15.60 | 360021 |
| 2021-11-16 | 15.34 | $15.71 | 343502 |
| 2021-11-15 | 15.30 | $15.72 | 342045 |
| 2021-11-12 | 15.25 | $15.76 | 291500 |
| 2021-11-11 | 15.20 | $15.96 | 324500 |
| 2021-11-10 | 15.12 | $15.91 | 298849 |
| 2021-11-09 | 15.04 | $15.84 | 451700 |
| 2021-11-08 | 14.95 | $15.84 | 338041 |
| 2021-11-05 | 14.86 | $15.81 | 445200 |
| 2021-11-04 | 14.76 | $15.50 | 567700 |
| 2021-11-03 | 14.68 | $15.85 | 501603 |
| 2021-11-02 | 14.56 | $15.43 | 418600 |
| 2021-11-01 | 14.47 | $15.65 | 491400 |
| 2021-10-29 | 14.34 | $15.30 | 475303 |
| 2021-10-28 | 14.24 | $15.26 | 804924 |
| 2021-10-27 | 14.14 | $14.49 | 651000 |
| 2021-10-26 | 14.10 | $14.42 | 302800 |
| 2021-10-25 | 14.07 | $14.54 | 292208 |
| 2021-10-22 | 14.02 | $14.47 | 243437 |
| 2021-10-21 | 13.97 | $14.32 | 271149 |
| 2021-10-20 | 13.93 | $14.40 | 338600 |
| 2021-10-19 | 13.88 | $14.09 | 190200 |
| 2021-10-18 | 13.86 | $14.04 | 230549 |
| 2021-10-15 | 13.84 | $14.09 | 394029 |
| 2021-10-14 | 13.82 | $14.22 | 261600 |
| 2021-10-13 | 13.77 | $14.01 | 222010 |
| 2021-10-12 | 13.75 | $14.17 | 211642 |
| 2021-10-11 | 13.70 | $14.18 | 201113 |
| 2021-10-08 | 13.65 | $14.35 | 212629 |
| 2021-10-07 | 13.58 | $14.36 | 254347 |
| 2021-10-06 | 13.50 | $14.14 | 380216 |
| 2021-10-05 | 13.43 | $14.13 | 421800 |
| 2021-10-04 | 13.36 | $14.04 | 341500 |
| 2021-10-01 | 13.29 | $13.99 | 515545 |
| 2021-09-30 | 13.21 | $13.63 | 388104 |
| 2021-09-29 | 13.17 | $13.81 | 335010 |
| 2021-09-28 | 13.10 | $13.61 | 467819 |
| 2021-09-27 | 13.05 | $13.78 | 464816 |
| 2021-09-24 | 12.97 | $13.28 | 374201 |
| 2021-09-23 | 12.94 | $13.08 | 449528 |
| 2021-09-22 | 12.92 | $12.68 | 476700 |
| 2021-09-21 | 12.95 | $12.45 | 544838 |
| 2021-09-20 | 13.00 | $12.52 | 785400 |
| 2021-09-17 | 13.05 | $12.96 | 1.7M |
| 2021-09-16 | 13.06 | $12.64 | 452700 |
| 2021-09-15 | 13.11 | $12.65 | 494113 |
| 2021-09-14 | 13.15 | $12.49 | 429918 |
| 2021-09-13 | 13.22 | $12.87 | 467000 |
| 2021-09-10 | 13.26 | $12.70 | 368238 |
| 2021-09-09 | 13.32 | $12.93 | 374000 |
| 2021-09-08 | 13.36 | $12.98 | 321900 |
| 2021-09-07 | 13.40 | $13.20 | 381400 |
| 2021-09-03 | 13.42 | $13.32 | 311000 |
| 2021-09-02 | 13.43 | $13.42 | 266100 |
| 2021-09-01 | 13.43 | $13.49 | 452744 |
| 2021-08-31 | 13.43 | $13.52 | 389800 |
| 2021-08-30 | 13.42 | $13.36 | 294248 |
| 2021-08-27 | 13.42 | $13.72 | 365403 |
| 2021-08-26 | 13.39 | $13.26 | 307011 |
| 2021-08-25 | 13.40 | $13.49 | 366808 |
| 2021-08-24 | 13.40 | $13.40 | 217210 |
| 2021-08-23 | 13.40 | $13.34 | 235300 |
| 2021-08-20 | 13.40 | $13.32 | 381300 |
| 2021-08-19 | 13.41 | $13.08 | 426915 |
| 2021-08-18 | 13.44 | $13.23 | 271700 |
| 2021-08-17 | 13.47 | $13.34 | 226322 |
| 2021-08-16 | 13.48 | $13.52 | 275400 |
| 2021-08-13 | 13.48 | $13.54 | 219740 |
| 2021-08-12 | 13.47 | $13.67 | 293133 |
| 2021-08-11 | 13.45 | $13.77 | 408900 |
| 2021-08-10 | 13.41 | $13.56 | 409717 |
| 2021-08-09 | 13.40 | $13.37 | 258432 |
| 2021-08-06 | 13.40 | $13.46 | 374133 |
| 2021-08-05 | 13.40 | $13.08 | 326200 |
| 2021-08-04 | 13.43 | $12.99 | 470511 |
| 2021-08-03 | 13.48 | $13.26 | 599941 |
| 2021-08-02 | 13.50 | $13.05 | 523200 |
| 2021-07-30 | 13.55 | $13.17 | 443231 |
| 2021-07-29 | 13.59 | $13.34 | 408820 |
| 2021-07-28 | 13.61 | $13.21 | 729117 |
| 2021-07-27 | 13.65 | $13.40 | 437400 |
| 2021-07-26 | 13.68 | $13.41 | 375800 |
| 2021-07-23 | 13.71 | $13.27 | 281000 |
| 2021-07-22 | 13.76 | $13.17 | 308310 |
| 2021-07-21 | 13.82 | $13.59 | 334900 |
| 2021-07-20 | 13.84 | $13.32 | 738800 |
| 2021-07-19 | 13.90 | $13.01 | 522619 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
20.45
2026-07-16
Close Price
$21.33
Vol: 277048
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
11.91
Average
15.18
Maximum
20.45
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 20.45 | $21.33 | 277048 |
| 2026-07-15 | 20.34 | $20.64 | 650700 |
| 2026-07-14 | 20.30 | $20.42 | 549427 |
| 2026-07-13 | 20.27 | $20.42 | 616727 |
| 2026-07-10 | 20.24 | $20.29 | 453600 |
| 2026-07-09 | 20.21 | $20.29 | 586045 |
| 2026-07-08 | 20.19 | $19.98 | 769100 |
| 2026-07-07 | 20.19 | $20.27 | 579900 |
| 2026-07-06 | 20.15 | $20.49 | 433200 |
| 2026-07-02 | 20.09 | $20.47 | 442300 |
| 2026-07-01 | 20.02 | $20.76 | 762946 |
| 2026-06-30 | 19.91 | $20.33 | 606800 |
| 2026-06-29 | 19.84 | $20.29 | 789700 |
| 2026-06-26 | 19.76 | $20.53 | 2.1M |
| 2026-06-25 | 19.66 | $20.45 | 571843 |
| 2026-06-24 | 19.55 | $20.19 | 833100 |
| 2026-06-23 | 19.46 | $20.00 | 618931 |
| 2026-06-22 | 19.39 | $19.70 | 568823 |
| 2026-06-18 | 19.33 | $19.53 | 1.3M |
| 2026-06-17 | 19.29 | $19.39 | 808500 |
| 2026-06-16 | 19.26 | $19.65 | 786117 |
| 2026-06-15 | 19.20 | $19.63 | 558243 |
| 2026-06-12 | 19.13 | $19.91 | 639408 |
| 2026-06-11 | 19.03 | $19.60 | 887305 |
| 2026-06-10 | 18.94 | $19.53 | 729635 |
| 2026-06-09 | 18.86 | $19.35 | 769247 |
| 2026-06-08 | 18.80 | $19.18 | 546000 |
| 2026-06-05 | 18.74 | $19.11 | 644100 |
| 2026-06-04 | 18.69 | $18.95 | 1.1M |
| 2026-06-03 | 18.65 | $18.63 | 780244 |
| 2026-06-02 | 18.65 | $19.00 | 563800 |
| 2026-06-01 | 18.60 | $18.65 | 728542 |
| 2026-05-29 | 18.59 | $18.94 | 808322 |
| 2026-05-28 | 18.55 | $18.90 | 684414 |
| 2026-05-27 | 18.51 | $18.77 | 542207 |
| 2026-05-26 | 18.48 | $18.88 | 621641 |
| 2026-05-22 | 18.44 | $18.60 | 592941 |
| 2026-05-21 | 18.43 | $18.74 | 573200 |
| 2026-05-20 | 18.40 | $18.70 | 737139 |
| 2026-05-19 | 18.38 | $18.34 | 546324 |
| 2026-05-18 | 18.39 | $18.34 | 968200 |
| 2026-05-15 | 18.40 | $18.06 | 573519 |
| 2026-05-14 | 18.45 | $18.25 | 477338 |
| 2026-05-13 | 18.48 | $18.06 | 706100 |
| 2026-05-12 | 18.53 | $18.29 | 658800 |
| 2026-05-11 | 18.56 | $18.33 | 704904 |
| 2026-05-08 | 18.59 | $18.56 | 519248 |
| 2026-05-07 | 18.59 | $18.60 | 481896 |
| 2026-05-06 | 18.60 | $18.59 | 799000 |
| 2026-05-05 | 18.60 | $18.60 | 568901 |
| 2026-05-04 | 18.61 | $18.45 | 762319 |
| 2026-05-01 | 18.62 | $18.46 | 523625 |
| 2026-04-30 | 18.64 | $18.41 | 869700 |
| 2026-04-29 | 18.65 | $18.37 | 720000 |
| 2026-04-28 | 18.66 | $18.88 | 1.2M |
| 2026-04-27 | 18.62 | $18.64 | 801600 |
| 2026-04-24 | 18.59 | $18.62 | 677046 |
| 2026-04-23 | 18.57 | $18.84 | 582243 |
| 2026-04-22 | 18.51 | $18.50 | 654100 |
| 2026-04-21 | 18.48 | $18.56 | 563601 |
| 2026-04-20 | 18.43 | $18.79 | 567200 |
| 2026-04-17 | 18.36 | $18.81 | 787900 |
| 2026-04-16 | 18.27 | $18.60 | 587400 |
| 2026-04-15 | 18.19 | $18.68 | 858400 |
| 2026-04-14 | 18.10 | $18.80 | 866616 |
| 2026-04-13 | 17.99 | $18.83 | 703200 |
| 2026-04-10 | 17.86 | $18.73 | 552300 |
| 2026-04-09 | 17.73 | $18.91 | 1.1M |
| 2026-04-08 | 17.58 | $18.58 | 925523 |
| 2026-04-07 | 17.45 | $18.16 | 1.0M |
| 2026-04-06 | 17.36 | $18.14 | 522100 |
| 2026-04-02 | 17.26 | $17.88 | 685841 |
| 2026-04-01 | 17.18 | $17.77 | 592930 |
| 2026-03-31 | 17.12 | $17.58 | 950211 |
| 2026-03-30 | 17.08 | $17.33 | 750047 |
| 2026-03-27 | 17.06 | $17.26 | 706700 |
| 2026-03-26 | 17.05 | $17.45 | 661100 |
| 2026-03-25 | 17.02 | $17.29 | 704209 |
| 2026-03-24 | 17.02 | $17.20 | 739300 |
| 2026-03-23 | 17.02 | $17.11 | 1.1M |
| 2026-03-20 | 17.04 | $16.84 | 6.7M |
| 2026-03-19 | 17.09 | $16.82 | 1.0M |
| 2026-03-18 | 17.15 | $16.65 | 1.1M |
| 2026-03-17 | 17.23 | $16.77 | 728815 |
| 2026-03-16 | 17.31 | $16.78 | 872300 |
| 2026-03-13 | 17.40 | $16.83 | 751413 |
| 2026-03-12 | 17.49 | $16.80 | 1.0M |
| 2026-03-11 | 17.58 | $16.73 | 892300 |
| 2026-03-10 | 17.70 | $16.98 | 1.3M |
| 2026-03-09 | 17.79 | $16.98 | 1.5M |
| 2026-03-06 | 17.90 | $17.22 | 911500 |
| 2026-03-05 | 17.99 | $17.62 | 843500 |
| 2026-03-04 | 18.05 | $17.85 | 687048 |
| 2026-03-03 | 18.09 | $17.82 | 1.0M |
| 2026-03-02 | 18.13 | $17.82 | 1.0M |
| 2026-02-27 | 18.18 | $17.53 | 1.1M |
| 2026-02-26 | 18.25 | $18.10 | 898500 |
| 2026-02-25 | 18.27 | $18.17 | 545300 |
| 2026-02-24 | 18.28 | $17.77 | 780300 |
| 2026-02-23 | 18.33 | $17.71 | 1.1M |
| 2026-02-20 | 18.38 | $18.42 | 766843 |
| 2026-02-19 | 18.36 | $18.27 | 676825 |
| 2026-02-18 | 18.36 | $18.26 | 855900 |
| 2026-02-17 | 18.35 | $18.38 | 790600 |
| 2026-02-13 | 18.32 | $18.37 | 522000 |
| 2026-02-12 | 18.30 | $18.25 | 762352 |
| 2026-02-11 | 18.28 | $18.34 | 692900 |
| 2026-02-10 | 18.24 | $18.38 | 790704 |
| 2026-02-09 | 18.20 | $18.64 | 560900 |
| 2026-02-06 | 18.12 | $18.83 | 960500 |
| 2026-02-05 | 18.02 | $18.88 | 977443 |
| 2026-02-04 | 17.91 | $18.89 | 958000 |
| 2026-02-03 | 17.79 | $18.59 | 1.4M |
| 2026-02-02 | 17.68 | $18.27 | 902200 |
| 2026-01-30 | 17.61 | $18.03 | 1.2M |
| 2026-01-29 | 17.55 | $17.80 | 1.3M |
| 2026-01-28 | 17.50 | $17.60 | 914600 |
| 2026-01-27 | 17.48 | $17.70 | 684625 |
| 2026-01-26 | 17.44 | $17.53 | 516337 |
| 2026-01-23 | 17.42 | $17.47 | 781001 |
| 2026-01-22 | 17.40 | $18.08 | 669868 |
| 2026-01-21 | 17.31 | $18.11 | 761349 |
| 2026-01-20 | 17.23 | $17.29 | 502490 |
| 2026-01-16 | 17.22 | $17.47 | 565400 |
| 2026-01-15 | 17.19 | $17.60 | 484402 |
| 2026-01-14 | 17.15 | $17.31 | 434941 |
| 2026-01-13 | 17.14 | $17.02 | 440000 |
| 2026-01-12 | 17.15 | $17.20 | 442100 |
| 2026-01-09 | 17.15 | $17.26 | 611500 |
| 2026-01-08 | 17.14 | $17.52 | 562300 |
| 2026-01-07 | 17.10 | $17.11 | 483500 |
| 2026-01-06 | 17.10 | $17.10 | 576900 |
| 2026-01-05 | 17.10 | $17.08 | 760400 |
| 2026-01-02 | 17.10 | $16.77 | 596600 |
| 2025-12-31 | 17.12 | $16.86 | 542110 |
| 2025-12-30 | 17.14 | $16.97 | 546118 |
| 2025-12-29 | 17.14 | $17.07 | 409500 |
| 2025-12-26 | 17.13 | $17.10 | 407700 |
| 2025-12-24 | 17.11 | $17.20 | 340135 |
| 2025-12-23 | 17.08 | $17.22 | 612000 |
| 2025-12-22 | 17.04 | $17.28 | 554000 |
| 2025-12-19 | 16.99 | $17.26 | 3.6M |
| 2025-12-18 | 16.94 | $17.47 | 660612 |
| 2025-12-17 | 16.85 | $17.57 | 866957 |
| 2025-12-16 | 16.75 | $17.12 | 867800 |
| 2025-12-15 | 16.68 | $17.28 | 715300 |
| 2025-12-12 | 16.59 | $17.17 | 453800 |
| 2025-12-11 | 16.50 | $17.20 | 581216 |
| 2025-12-10 | 16.41 | $17.06 | 1.1M |
| 2025-12-09 | 16.32 | $16.56 | 497300 |
| 2025-12-08 | 16.28 | $16.61 | 464448 |
| 2025-12-05 | 16.23 | $16.49 | 397017 |
| 2025-12-04 | 16.18 | $16.60 | 520303 |
| 2025-12-03 | 16.13 | $16.58 | 748941 |
| 2025-12-02 | 16.06 | $16.50 | 585221 |
| 2025-12-01 | 16.01 | $16.41 | 458500 |
| 2025-11-28 | 15.95 | $16.25 | 282400 |
| 2025-11-26 | 15.91 | $16.36 | 898632 |
| 2025-11-25 | 15.85 | $16.58 | 687501 |
| 2025-11-24 | 15.77 | $16.11 | 461213 |
| 2025-11-21 | 15.73 | $16.11 | 642419 |
| 2025-11-20 | 15.70 | $15.58 | 708946 |
| 2025-11-19 | 15.72 | $15.55 | 535503 |
| 2025-11-18 | 15.75 | $15.60 | 719211 |
| 2025-11-17 | 15.77 | $15.40 | 726700 |
| 2025-11-14 | 15.82 | $15.98 | 610209 |
| 2025-11-13 | 15.81 | $15.86 | 687000 |
| 2025-11-12 | 15.81 | $15.90 | 741401 |
| 2025-11-11 | 15.81 | $16.01 | 609318 |
| 2025-11-10 | 15.80 | $15.75 | 737029 |
| 2025-11-07 | 15.82 | $15.75 | 696800 |
| 2025-11-06 | 15.84 | $15.61 | 710400 |
| 2025-11-05 | 15.88 | $15.81 | 715400 |
| 2025-11-04 | 15.91 | $15.60 | 819949 |
| 2025-11-03 | 15.96 | $15.46 | 1.1M |
| 2025-10-31 | 16.03 | $15.29 | 616900 |
| 2025-10-30 | 16.12 | $15.46 | 825100 |
| 2025-10-29 | 16.20 | $15.49 | 1.1M |
| 2025-10-28 | 16.29 | $16.39 | 489245 |
| 2025-10-27 | 16.30 | $16.31 | 435600 |
| 2025-10-24 | 16.31 | $16.47 | 407014 |
| 2025-10-23 | 16.32 | $16.21 | 482145 |
| 2025-10-22 | 16.35 | $16.29 | 432534 |
| 2025-10-21 | 16.39 | $16.12 | 385231 |
| 2025-10-20 | 16.44 | $16.13 | 480423 |
| 2025-10-17 | 16.50 | $15.91 | 598649 |
| 2025-10-16 | 16.59 | $15.52 | 713621 |
| 2025-10-15 | 16.73 | $16.42 | 497500 |
| 2025-10-14 | 16.79 | $16.61 | 579600 |
| 2025-10-13 | 16.83 | $16.13 | 602500 |
| 2025-10-10 | 16.93 | $16.09 | 653501 |
| 2025-10-09 | 17.03 | $16.60 | 463341 |
| 2025-10-08 | 17.09 | $16.73 | 397100 |
| 2025-10-07 | 17.14 | $16.83 | 451500 |
| 2025-10-06 | 17.19 | $17.00 | 665800 |
| 2025-10-03 | 17.22 | $16.81 | 717945 |
| 2025-10-02 | 17.28 | $16.75 | 368800 |
| 2025-10-01 | 17.35 | $16.85 | 601600 |
| 2025-09-30 | 17.41 | $17.05 | 684714 |
| 2025-09-29 | 17.46 | $17.14 | 508700 |
| 2025-09-26 | 17.50 | $17.40 | 538208 |
| 2025-09-25 | 17.52 | $17.34 | 401700 |
| 2025-09-24 | 17.55 | $17.40 | 455523 |
| 2025-09-23 | 17.57 | $17.45 | 424332 |
| 2025-09-22 | 17.59 | $17.35 | 657002 |
| 2025-09-19 | 17.62 | $17.55 | 3.0M |
| 2025-09-18 | 17.63 | $17.92 | 547800 |
| 2025-09-17 | 17.59 | $17.39 | 741700 |
| 2025-09-16 | 17.61 | $17.25 | 472500 |
| 2025-09-15 | 17.63 | $17.44 | 518546 |
| 2025-09-12 | 17.63 | $17.57 | 376441 |
| 2025-09-11 | 17.62 | $17.67 | 452600 |
| 2025-09-10 | 17.60 | $17.56 | 393002 |
| 2025-09-09 | 17.58 | $17.46 | 456600 |
| 2025-09-08 | 17.56 | $17.76 | 547536 |
| 2025-09-05 | 17.51 | $17.88 | 480004 |
| 2025-09-04 | 17.45 | $18.02 | 597002 |
| 2025-09-03 | 17.36 | $17.68 | 353100 |
| 2025-09-02 | 17.29 | $17.68 | 442936 |
| 2025-08-29 | 17.23 | $17.75 | 425500 |
| 2025-08-28 | 17.15 | $17.81 | 399628 |
| 2025-08-27 | 17.06 | $17.82 | 306433 |
| 2025-08-26 | 16.95 | $17.68 | 423000 |
| 2025-08-25 | 16.86 | $17.56 | 412600 |
| 2025-08-22 | 16.77 | $17.73 | 891604 |
| 2025-08-21 | 16.66 | $16.86 | 452000 |
| 2025-08-20 | 16.63 | $16.79 | 480833 |
| 2025-08-19 | 16.60 | $16.74 | 362800 |
| 2025-08-18 | 16.58 | $16.79 | 333225 |
| 2025-08-15 | 16.56 | $16.67 | 1.0M |
| 2025-08-14 | 16.55 | $16.95 | 433300 |
| 2025-08-13 | 16.51 | $16.99 | 746904 |
| 2025-08-12 | 16.46 | $16.82 | 505344 |
| 2025-08-11 | 16.43 | $16.24 | 470500 |
| 2025-08-08 | 16.46 | $16.21 | 371510 |
| 2025-08-07 | 16.50 | $16.32 | 497619 |
| 2025-08-06 | 16.53 | $16.54 | 508400 |
| 2025-08-05 | 16.54 | $16.70 | 705400 |
| 2025-08-04 | 16.54 | $16.58 | 589543 |
| 2025-08-01 | 16.55 | $16.33 | 929600 |
| 2025-07-31 | 16.59 | $16.51 | 879300 |
| 2025-07-30 | 16.62 | $16.34 | 1.3M |
| 2025-07-29 | 16.66 | $16.07 | 566000 |
| 2025-07-28 | 16.73 | $16.31 | 460500 |
| 2025-07-25 | 16.78 | $16.27 | 584300 |
| 2025-07-24 | 16.83 | $16.37 | 537700 |
| 2025-07-23 | 16.87 | $16.80 | 579400 |
| 2025-07-22 | 16.86 | $16.79 | 729800 |
| 2025-07-21 | 16.85 | $16.78 | 406617 |
| 2025-07-18 | 16.83 | $16.89 | 2.5M |
| 2025-07-17 | 16.80 | $16.91 | 858200 |
| 2025-07-16 | 16.76 | $16.65 | 879500 |
| 2025-07-15 | 16.73 | $16.60 | 529334 |
| 2025-07-14 | 16.71 | $17.16 | 490000 |
| 2025-07-11 | 16.63 | $17.00 | 320600 |
| 2025-07-10 | 16.55 | $17.18 | 516835 |
| 2025-07-09 | 16.46 | $17.10 | 353031 |
| 2025-07-08 | 16.36 | $17.07 | 531702 |
| 2025-07-07 | 16.26 | $16.96 | 482400 |
| 2025-07-03 | 16.17 | $17.26 | 371123 |
| 2025-07-02 | 16.04 | $16.98 | 473100 |
| 2025-07-01 | 15.93 | $16.68 | 495513 |
| 2025-06-30 | 15.84 | $16.23 | 564100 |
| 2025-06-27 | 15.79 | $16.35 | 1.1M |
| 2025-06-26 | 15.73 | $16.27 | 374301 |
| 2025-06-25 | 15.67 | $15.82 | 409126 |
| 2025-06-24 | 15.65 | $15.99 | 490135 |
| 2025-06-23 | 15.62 | $15.87 | 560446 |
| 2025-06-20 | 15.59 | $15.38 | 1.7M |
| 2025-06-18 | 15.61 | $15.37 | 443800 |
| 2025-06-17 | 15.64 | $15.30 | 490000 |
| 2025-06-16 | 15.68 | $15.41 | 475800 |
| 2025-06-13 | 15.71 | $15.50 | 480600 |
| 2025-06-12 | 15.73 | $15.89 | 392800 |
| 2025-06-11 | 15.72 | $15.93 | 467303 |
| 2025-06-10 | 15.70 | $16.05 | 546600 |
| 2025-06-09 | 15.68 | $15.88 | 536400 |
| 2025-06-06 | 15.67 | $15.80 | 459141 |
| 2025-06-05 | 15.66 | $15.40 | 453500 |
| 2025-06-04 | 15.70 | $15.43 | 395734 |
| 2025-06-03 | 15.73 | $15.67 | 365000 |
| 2025-06-02 | 15.75 | $15.43 | 286609 |
| 2025-05-30 | 15.78 | $15.62 | 442849 |
| 2025-05-29 | 15.80 | $15.73 | 335731 |
| 2025-05-28 | 15.81 | $15.56 | 319606 |
| 2025-05-27 | 15.83 | $15.79 | 467806 |
| 2025-05-23 | 15.83 | $15.44 | 473800 |
| 2025-05-22 | 15.86 | $15.50 | 427823 |
| 2025-05-21 | 15.88 | $15.60 | 420500 |
| 2025-05-20 | 15.89 | $16.06 | 384328 |
| 2025-05-19 | 15.85 | $16.08 | 464608 |
| 2025-05-16 | 15.80 | $16.10 | 519926 |
| 2025-05-15 | 15.74 | $16.19 | 447944 |
| 2025-05-14 | 15.67 | $16.02 | 823732 |
| 2025-05-13 | 15.60 | $16.06 | 564340 |
| 2025-05-12 | 15.52 | $16.02 | 618600 |
| 2025-05-09 | 15.44 | $15.66 | 455600 |
| 2025-05-08 | 15.38 | $15.98 | 478300 |
| 2025-05-07 | 15.28 | $15.69 | 491000 |
| 2025-05-06 | 15.21 | $15.64 | 485547 |
| 2025-05-05 | 15.13 | $15.82 | 450803 |
| 2025-05-02 | 15.03 | $15.89 | 725200 |
| 2025-05-01 | 14.92 | $15.51 | 713916 |
| 2025-04-30 | 14.84 | $15.32 | 862000 |
| 2025-04-29 | 14.78 | $15.56 | 1.0M |
| 2025-04-28 | 14.70 | $15.31 | 693300 |
| 2025-04-25 | 14.64 | $15.07 | 693300 |
| 2025-04-24 | 14.61 | $15.24 | 678400 |
| 2025-04-23 | 14.56 | $15.04 | 775823 |
| 2025-04-22 | 14.54 | $14.79 | 661000 |
| 2025-04-21 | 14.54 | $14.31 | 612300 |
| 2025-04-17 | 14.60 | $14.55 | 2.6M |
| 2025-04-16 | 14.64 | $14.48 | 1.3M |
| 2025-04-15 | 14.69 | $14.33 | 644500 |
| 2025-04-14 | 14.77 | $14.12 | 754700 |
| 2025-04-11 | 14.87 | $14.11 | 932614 |
| 2025-04-10 | 14.99 | $14.21 | 1.3M |
| 2025-04-09 | 15.10 | $14.82 | 1.8M |
| 2025-04-08 | 15.15 | $14.16 | 1.3M |
| 2025-04-07 | 15.27 | $14.08 | 1.8M |
| 2025-04-04 | 15.41 | $14.12 | 1.2M |
| 2025-04-03 | 15.55 | $14.47 | 1.1M |
| 2025-04-02 | 15.66 | $15.60 | 410739 |
| 2025-04-01 | 15.67 | $15.55 | 677400 |
| 2025-03-31 | 15.68 | $15.54 | 866504 |
| 2025-03-28 | 15.70 | $15.49 | 464100 |
| 2025-03-27 | 15.73 | $15.75 | 407100 |
| 2025-03-26 | 15.74 | $15.75 | 437006 |
| 2025-03-25 | 15.74 | $15.70 | 539111 |
| 2025-03-24 | 15.76 | $15.78 | 1.1M |
| 2025-03-21 | 15.77 | $15.58 | 5.4M |
| 2025-03-20 | 15.80 | $15.71 | 720524 |
| 2025-03-19 | 15.82 | $15.95 | 722900 |
| 2025-03-18 | 15.82 | $15.93 | 809814 |
| 2025-03-17 | 15.83 | $15.92 | 1.1M |
| 2025-03-14 | 15.83 | $15.84 | 615444 |
| 2025-03-13 | 15.85 | $15.46 | 573200 |
| 2025-03-12 | 15.92 | $15.43 | 683812 |
| 2025-03-11 | 15.99 | $15.37 | 701100 |
| 2025-03-10 | 16.07 | $15.48 | 808600 |
| 2025-03-07 | 16.15 | $15.72 | 663800 |
| 2025-03-06 | 16.21 | $15.72 | 645646 |
| 2025-03-05 | 16.28 | $15.80 | 671800 |
| 2025-03-04 | 16.34 | $15.86 | 765800 |
| 2025-03-03 | 16.40 | $16.37 | 575434 |
| 2025-02-28 | 16.42 | $16.44 | 543246 |
| 2025-02-27 | 16.43 | $16.26 | 371138 |
| 2025-02-26 | 16.45 | $16.24 | 445900 |
| 2025-02-25 | 16.48 | $16.37 | 800210 |
| 2025-02-24 | 16.50 | $16.04 | 759100 |
| 2025-02-21 | 16.56 | $16.16 | 785200 |
| 2025-02-20 | 16.60 | $16.32 | 713703 |
| 2025-02-19 | 16.63 | $16.38 | 571500 |
| 2025-02-18 | 16.66 | $16.55 | 437300 |
| 2025-02-14 | 16.66 | $16.51 | 291000 |
| 2025-02-13 | 16.68 | $16.61 | 398528 |
| 2025-02-12 | 16.68 | $16.44 | 595210 |
| 2025-02-11 | 16.70 | $16.91 | 635645 |
| 2025-02-10 | 16.67 | $16.48 | 577100 |
| 2025-02-07 | 16.67 | $16.71 | 594809 |
| 2025-02-06 | 16.66 | $17.13 | 422521 |
| 2025-02-05 | 16.60 | $17.01 | 552600 |
| 2025-02-04 | 16.55 | $16.89 | 445700 |
| 2025-02-03 | 16.51 | $16.38 | 597400 |
| 2025-01-31 | 16.52 | $16.68 | 876602 |
| 2025-01-30 | 16.51 | $16.70 | 761800 |
| 2025-01-29 | 16.49 | $16.16 | 907149 |
| 2025-01-28 | 16.53 | $16.82 | 566700 |
| 2025-01-27 | 16.51 | $16.77 | 778400 |
| 2025-01-24 | 16.49 | $16.48 | 387917 |
| 2025-01-23 | 16.51 | $16.44 | 557000 |
| 2025-01-22 | 16.53 | $16.44 | 546126 |
| 2025-01-21 | 16.55 | $16.64 | 597400 |
| 2025-01-17 | 16.55 | $16.55 | 2.3M |
| 2025-01-16 | 16.57 | $16.38 | 657335 |
| 2025-01-15 | 16.61 | $16.53 | 1.1M |
| 2025-01-14 | 16.65 | $16.65 | 548100 |
| 2025-01-13 | 16.69 | $16.04 | 564726 |
| 2025-01-10 | 16.79 | $15.89 | 647500 |
| 2025-01-08 | 16.92 | $16.41 | 519800 |
| 2025-01-07 | 17.01 | $16.43 | 519800 |
| 2025-01-06 | 17.11 | $16.70 | 610300 |
| 2025-01-03 | 17.20 | $16.74 | 511300 |
| 2025-01-02 | 17.29 | $16.54 | 490600 |
| 2024-12-31 | 17.40 | $16.92 | 375044 |
| 2024-12-30 | 17.50 | $16.90 | 314600 |
| 2024-12-27 | 17.60 | $17.00 | 465316 |
| 2024-12-26 | 17.70 | $17.22 | 314930 |
| 2024-12-24 | 17.79 | $17.10 | 286437 |
| 2024-12-23 | 17.90 | $17.05 | 467800 |
| 2024-12-20 | 18.03 | $16.93 | 1.8M |
| 2024-12-19 | 18.18 | $16.79 | 747818 |
| 2024-12-18 | 18.35 | $16.88 | 756043 |
| 2024-12-17 | 18.52 | $17.84 | 569100 |
| 2024-12-16 | 18.60 | $18.37 | 508042 |
| 2024-12-13 | 18.63 | $18.28 | 305500 |
| 2024-12-12 | 18.68 | $18.25 | 397000 |
| 2024-12-11 | 18.73 | $18.57 | 599800 |
| 2024-12-10 | 18.75 | $18.37 | 475600 |
| 2024-12-09 | 18.79 | $18.39 | 451240 |
| 2024-12-06 | 18.84 | $18.64 | 300610 |
| 2024-12-05 | 18.85 | $18.63 | 392800 |
| 2024-12-04 | 18.88 | $18.86 | 388400 |
| 2024-12-03 | 18.86 | $18.70 | 418100 |
| 2024-12-02 | 18.86 | $18.83 | 554431 |
| 2024-11-29 | 18.83 | $18.83 | 388900 |
| 2024-11-27 | 18.78 | $18.98 | 417704 |
| 2024-11-26 | 18.72 | $19.13 | 434800 |
| 2024-11-25 | 18.63 | $19.41 | 687200 |
| 2024-11-22 | 18.50 | $19.21 | 491247 |
| 2024-11-21 | 18.38 | $18.74 | 577304 |
| 2024-11-20 | 18.29 | $18.57 | 283000 |
| 2024-11-19 | 18.21 | $18.60 | 415318 |
| 2024-11-18 | 18.13 | $18.62 | 283828 |
| 2024-11-15 | 18.03 | $18.74 | 478700 |
| 2024-11-14 | 17.91 | $18.72 | 439105 |
| 2024-11-13 | 17.79 | $18.84 | 479229 |
| 2024-11-12 | 17.65 | $18.97 | 563500 |
| 2024-11-11 | 17.49 | $19.23 | 767900 |
| 2024-11-08 | 17.30 | $18.42 | 682200 |
| 2024-11-07 | 17.18 | $18.54 | 949100 |
| 2024-11-06 | 17.03 | $19.29 | 1.7M |
| 2024-11-05 | 16.80 | $16.59 | 334800 |
| 2024-11-04 | 16.83 | $16.27 | 421421 |
| 2024-11-01 | 16.88 | $16.47 | 478628 |
| 2024-10-31 | 16.92 | $16.44 | 561449 |
| 2024-10-30 | 16.96 | $16.88 | 673124 |
| 2024-10-29 | 16.96 | $16.94 | 452400 |
| 2024-10-28 | 16.94 | $17.09 | 601621 |
| 2024-10-25 | 16.92 | $16.62 | 323100 |
| 2024-10-24 | 16.93 | $16.96 | 389100 |
| 2024-10-23 | 16.92 | $16.93 | 362246 |
| 2024-10-22 | 16.90 | $16.95 | 574500 |
| 2024-10-21 | 16.89 | $16.74 | 386300 |
| 2024-10-18 | 16.89 | $17.27 | 496626 |
| 2024-10-17 | 16.84 | $17.69 | 420300 |
| 2024-10-16 | 16.76 | $17.57 | 397800 |
| 2024-10-15 | 16.68 | $17.28 | 574800 |
| 2024-10-14 | 16.62 | $17.06 | 324435 |
| 2024-10-11 | 16.59 | $16.99 | 427045 |
| 2024-10-10 | 16.56 | $16.38 | 365300 |
| 2024-10-09 | 16.60 | $16.41 | 531210 |
| 2024-10-08 | 16.62 | $16.27 | 520937 |
| 2024-10-07 | 16.67 | $16.34 | 694115 |
| 2024-10-04 | 16.70 | $16.47 | 513345 |
| 2024-10-03 | 16.73 | $16.25 | 469200 |
| 2024-10-02 | 16.77 | $16.24 | 438800 |
| 2024-10-01 | 16.83 | $16.59 | 431570 |
| 2024-09-30 | 16.85 | $17.15 | 526505 |
| 2024-09-27 | 16.81 | $16.70 | 423826 |
| 2024-09-26 | 16.83 | $16.59 | 430500 |
| 2024-09-25 | 16.85 | $16.63 | 563836 |
| 2024-09-24 | 16.87 | $16.75 | 483800 |
| 2024-09-23 | 16.89 | $17.00 | 514605 |
| 2024-09-20 | 16.88 | $17.13 | 1.6M |
| 2024-09-19 | 16.85 | $17.50 | 601844 |
| 2024-09-18 | 16.79 | $17.07 | 547400 |
| 2024-09-17 | 16.76 | $16.99 | 489200 |
| 2024-09-16 | 16.73 | $16.94 | 424400 |
| 2024-09-13 | 16.71 | $16.72 | 425311 |
| 2024-09-12 | 16.70 | $16.37 | 398900 |
| 2024-09-11 | 16.73 | $16.31 | 436900 |
| 2024-09-10 | 16.76 | $16.56 | 415023 |
| 2024-09-09 | 16.76 | $16.49 | 530045 |
| 2024-09-06 | 16.76 | $16.54 | 373900 |
| 2024-09-05 | 16.76 | $16.71 | 310905 |
| 2024-09-04 | 16.74 | $16.83 | 456600 |
| 2024-09-03 | 16.70 | $17.15 | 444815 |
| 2024-08-30 | 16.63 | $17.22 | 455713 |
| 2024-08-29 | 16.55 | $17.15 | 345000 |
| 2024-08-28 | 16.48 | $17.10 | 363400 |
| 2024-08-27 | 16.42 | $16.94 | 457100 |
| 2024-08-26 | 16.37 | $17.08 | 544300 |
| 2024-08-23 | 16.32 | $17.15 | 557837 |
| 2024-08-22 | 16.27 | $16.34 | 445319 |
| 2024-08-21 | 16.31 | $16.37 | 325900 |
| 2024-08-20 | 16.35 | $16.25 | 367024 |
| 2024-08-19 | 16.40 | $16.47 | 466500 |
| 2024-08-16 | 16.43 | $16.31 | 780500 |
| 2024-08-15 | 16.48 | $15.90 | 736800 |
| 2024-08-14 | 16.57 | $15.69 | 366900 |
| 2024-08-13 | 16.68 | $15.93 | 618200 |
| 2024-08-12 | 16.77 | $15.72 | 540600 |
| 2024-08-09 | 16.89 | $15.99 | 646500 |
| 2024-08-08 | 16.97 | $16.11 | 418900 |
| 2024-08-07 | 17.03 | $16.01 | 423740 |
| 2024-08-06 | 17.10 | $16.09 | 746125 |
| 2024-08-05 | 17.15 | $16.20 | 841921 |
| 2024-08-02 | 17.18 | $16.73 | 834600 |
| 2024-08-01 | 17.14 | $17.31 | 877024 |
| 2024-07-31 | 17.03 | $18.08 | 656500 |
| 2024-07-30 | 16.83 | $18.24 | 507522 |
| 2024-07-29 | 16.59 | $17.93 | 741100 |
| 2024-07-26 | 16.37 | $18.58 | 832713 |
| 2024-07-25 | 16.05 | $18.60 | 1.7M |
| 2024-07-24 | 15.71 | $17.30 | 1.3M |
| 2024-07-23 | 15.48 | $16.79 | 671000 |
| 2024-07-22 | 15.27 | $16.62 | 670200 |
| 2024-07-19 | 15.07 | $16.40 | 910700 |
| 2024-07-18 | 14.87 | $16.54 | 1.4M |
| 2024-07-17 | 14.64 | $16.64 | 855300 |
| 2024-07-16 | 14.38 | $16.21 | 962700 |
| 2024-07-15 | 14.15 | $15.56 | 726898 |
| 2024-07-12 | 13.97 | $15.05 | 512534 |
| 2024-07-11 | 13.83 | $14.96 | 643848 |
| 2024-07-10 | 13.69 | $14.40 | 385949 |
| 2024-07-09 | 13.59 | $14.09 | 476400 |
| 2024-07-08 | 13.52 | $13.85 | 505400 |
| 2024-07-05 | 13.47 | $13.71 | 435000 |
| 2024-07-03 | 13.44 | $13.84 | 373138 |
| 2024-07-02 | 13.38 | $14.03 | 360200 |
| 2024-07-01 | 13.30 | $13.79 | 439800 |
| 2024-06-28 | 13.25 | $13.81 | 1.2M |
| 2024-06-27 | 13.19 | $13.61 | 299740 |
| 2024-06-26 | 13.14 | $13.37 | 371234 |
| 2024-06-25 | 13.12 | $13.13 | 443200 |
| 2024-06-24 | 13.13 | $13.27 | 421641 |
| 2024-06-21 | 13.12 | $13.12 | 1.2M |
| 2024-06-20 | 13.13 | $13.18 | 301400 |
| 2024-06-18 | 13.14 | $13.17 | 405900 |
| 2024-06-17 | 13.15 | $13.04 | 330800 |
| 2024-06-14 | 13.19 | $12.88 | 392000 |
| 2024-06-13 | 13.24 | $13.05 | 349049 |
| 2024-06-12 | 13.28 | $13.23 | 537342 |
| 2024-06-11 | 13.31 | $12.81 | 431400 |
| 2024-06-10 | 13.38 | $12.89 | 441713 |
| 2024-06-07 | 13.45 | $13.28 | 291400 |
| 2024-06-06 | 13.49 | $13.25 | 207500 |
| 2024-06-05 | 13.53 | $13.15 | 362229 |
| 2024-06-04 | 13.58 | $13.02 | 374400 |
| 2024-06-03 | 13.65 | $13.24 | 335320 |
| 2024-05-31 | 13.70 | $13.51 | 341800 |
| 2024-05-30 | 13.72 | $13.38 | 277200 |
| 2024-05-29 | 13.76 | $13.17 | 294047 |
| 2024-05-28 | 13.82 | $13.45 | 295935 |
| 2024-05-24 | 13.85 | $13.60 | 317500 |
| 2024-05-23 | 13.87 | $13.59 | 371549 |
| 2024-05-22 | 13.89 | $13.83 | 311802 |
| 2024-05-21 | 13.88 | $13.94 | 268734 |
| 2024-05-20 | 13.86 | $13.94 | 373311 |
| 2024-05-17 | 13.84 | $14.24 | 368400 |
| 2024-05-16 | 13.79 | $14.12 | 350900 |
| 2024-05-15 | 13.74 | $14.02 | 347908 |
| 2024-05-14 | 13.69 | $13.95 | 271001 |
| 2024-05-13 | 13.64 | $13.84 | 286900 |
| 2024-05-10 | 13.60 | $13.89 | 244900 |
| 2024-05-09 | 13.55 | $13.94 | 299800 |
| 2024-05-08 | 13.49 | $13.85 | 229700 |
| 2024-05-07 | 13.43 | $13.70 | 318900 |
| 2024-05-06 | 13.38 | $13.77 | 292800 |
| 2024-05-03 | 13.33 | $13.67 | 355049 |
| 2024-05-02 | 13.28 | $13.59 | 377700 |
| 2024-05-01 | 13.24 | $13.48 | 467300 |
| 2024-04-30 | 13.21 | $13.19 | 360700 |
| 2024-04-29 | 13.21 | $13.39 | 363722 |
| 2024-04-26 | 13.19 | $13.55 | 396922 |
| 2024-04-25 | 13.15 | $13.56 | 781718 |
| 2024-04-24 | 13.12 | $13.74 | 478826 |
| 2024-04-23 | 13.07 | $13.58 | 813323 |
| 2024-04-22 | 13.03 | $13.29 | 578100 |
| 2024-04-19 | 13.02 | $13.20 | 782239 |
| 2024-04-18 | 13.03 | $12.79 | 482600 |
| 2024-04-17 | 13.07 | $12.62 | 455000 |
| 2024-04-16 | 13.13 | $12.53 | 731800 |
| 2024-04-15 | 13.21 | $12.64 | 453740 |
| 2024-04-12 | 13.27 | $12.74 | 467040 |
| 2024-04-11 | 13.33 | $12.77 | 447117 |
| 2024-04-10 | 13.39 | $12.81 | 624900 |
| 2024-04-09 | 13.44 | $13.43 | 277000 |
| 2024-04-08 | 13.44 | $13.34 | 404500 |
| 2024-04-05 | 13.44 | $13.27 | 386027 |
| 2024-04-04 | 13.46 | $13.34 | 546503 |
| 2024-04-03 | 13.47 | $13.34 | 434200 |
| 2024-04-02 | 13.48 | $13.49 | 694800 |
| 2024-04-01 | 13.47 | $13.64 | 538300 |
| 2024-03-28 | 13.45 | $13.92 | 705135 |
| 2024-03-27 | 13.39 | $13.80 | 355008 |
| 2024-03-26 | 13.34 | $13.33 | 316400 |
| 2024-03-25 | 13.34 | $13.52 | 302200 |
| 2024-03-22 | 13.32 | $13.50 | 425300 |
| 2024-03-21 | 13.29 | $13.68 | 567722 |
| 2024-03-20 | 13.25 | $13.44 | 461800 |
| 2024-03-19 | 13.23 | $13.01 | 320001 |
| 2024-03-18 | 13.25 | $13.02 | 451732 |
| 2024-03-15 | 13.27 | $13.16 | 1.8M |
| 2024-03-14 | 13.28 | $12.97 | 470640 |
| 2024-03-13 | 13.32 | $13.31 | 408046 |
| 2024-03-12 | 13.31 | $13.31 | 359609 |
| 2024-03-11 | 13.31 | $13.54 | 331700 |
| 2024-03-08 | 13.29 | $13.47 | 422508 |
| 2024-03-07 | 13.27 | $13.57 | 417005 |
| 2024-03-06 | 13.24 | $13.53 | 641805 |
| 2024-03-05 | 13.22 | $13.61 | 627308 |
| 2024-03-04 | 13.18 | $13.19 | 604037 |
| 2024-03-01 | 13.19 | $13.03 | 452600 |
| 2024-02-29 | 13.21 | $13.03 | 501700 |
| 2024-02-28 | 13.24 | $12.84 | 420122 |
| 2024-02-27 | 13.30 | $13.05 | 427101 |
| 2024-02-26 | 13.34 | $13.00 | 536200 |
| 2024-02-23 | 13.40 | $13.21 | 390400 |
| 2024-02-22 | 13.45 | $13.17 | 500404 |
| 2024-02-21 | 13.51 | $13.25 | 513400 |
| 2024-02-20 | 13.56 | $13.41 | 364149 |
| 2024-02-16 | 13.61 | $13.53 | 502400 |
| 2024-02-15 | 13.65 | $13.74 | 519700 |
| 2024-02-14 | 13.68 | $13.27 | 503013 |
| 2024-02-13 | 13.75 | $13.14 | 968400 |
| 2024-02-12 | 13.85 | $13.61 | 558529 |
| 2024-02-09 | 13.90 | $13.35 | 402900 |
| 2024-02-08 | 13.98 | $13.15 | 382406 |
| 2024-02-07 | 14.09 | $13.19 | 544400 |
| 2024-02-06 | 14.20 | $13.29 | 772545 |
| 2024-02-05 | 14.30 | $13.22 | 903800 |
| 2024-02-02 | 14.43 | $13.54 | 583800 |
| 2024-02-01 | 14.53 | $13.62 | 932300 |
| 2024-01-31 | 14.62 | $14.01 | 723835 |
| 2024-01-30 | 14.69 | $14.94 | 336547 |
| 2024-01-29 | 14.67 | $15.05 | 458500 |
| 2024-01-26 | 14.65 | $14.78 | 571100 |
| 2024-01-25 | 14.65 | $14.67 | 419600 |
| 2024-01-24 | 14.67 | $14.76 | 412600 |
| 2024-01-23 | 14.69 | $14.69 | 466106 |
| 2024-01-22 | 14.72 | $15.01 | 594915 |
| 2024-01-19 | 14.71 | $14.50 | 512833 |
| 2024-01-18 | 14.76 | $14.19 | 332600 |
| 2024-01-17 | 14.84 | $14.24 | 441523 |
| 2024-01-16 | 14.92 | $14.25 | 378900 |
| 2024-01-12 | 15.01 | $14.43 | 278800 |
| 2024-01-11 | 15.08 | $14.57 | 461400 |
| 2024-01-10 | 15.14 | $14.68 | 300100 |
| 2024-01-09 | 15.18 | $14.65 | 355400 |
| 2024-01-08 | 15.23 | $14.84 | 359702 |
| 2024-01-05 | 15.26 | $14.83 | 672742 |
| 2024-01-04 | 15.28 | $14.88 | 442709 |
| 2024-01-03 | 15.30 | $14.92 | 582513 |
| 2024-01-02 | 15.31 | $15.56 | 426552 |
| 2023-12-29 | 15.25 | $15.44 | 362647 |
| 2023-12-28 | 15.19 | $15.75 | 292100 |
| 2023-12-27 | 15.09 | $15.81 | 323417 |
| 2023-12-26 | 14.98 | $15.80 | 331180 |
| 2023-12-22 | 14.85 | $15.47 | 354606 |
| 2023-12-21 | 14.74 | $15.37 | 481500 |
| 2023-12-20 | 14.64 | $15.15 | 606200 |
| 2023-12-19 | 14.54 | $15.30 | 500200 |
| 2023-12-18 | 14.42 | $15.05 | 502031 |
| 2023-12-15 | 14.32 | $15.22 | 1.4M |
| 2023-12-14 | 14.19 | $15.41 | 679900 |
| 2023-12-13 | 14.03 | $14.99 | 1.1M |
| 2023-12-12 | 13.90 | $14.21 | 415100 |
| 2023-12-11 | 13.85 | $14.48 | 369800 |
| 2023-12-08 | 13.75 | $14.59 | 423700 |
| 2023-12-07 | 13.64 | $14.34 | 360212 |
| 2023-12-06 | 13.54 | $14.09 | 404540 |
| 2023-12-05 | 13.46 | $14.07 | 326821 |
| 2023-12-04 | 13.37 | $14.21 | 465644 |
| 2023-12-01 | 13.27 | $14.00 | 478205 |
| 2023-11-30 | 13.18 | $13.37 | 503023 |
| 2023-11-29 | 13.15 | $13.43 | 766405 |
| 2023-11-28 | 13.10 | $13.20 | 437700 |
| 2023-11-27 | 13.08 | $13.20 | 284205 |
| 2023-11-24 | 13.04 | $13.22 | 200800 |
| 2023-11-22 | 13.00 | $13.32 | 414500 |
| 2023-11-21 | 12.94 | $13.20 | 411408 |
| 2023-11-20 | 12.89 | $13.31 | 311823 |
| 2023-11-17 | 12.82 | $13.34 | 949135 |
| 2023-11-16 | 12.74 | $13.19 | 403716 |
| 2023-11-15 | 12.67 | $13.38 | 470848 |
| 2023-11-14 | 12.58 | $13.39 | 688303 |
| 2023-11-13 | 12.49 | $12.58 | 417700 |
| 2023-11-10 | 12.47 | $12.41 | 377200 |
| 2023-11-09 | 12.47 | $12.47 | 352900 |
| 2023-11-08 | 12.46 | $12.64 | 439440 |
| 2023-11-07 | 12.43 | $12.89 | 459200 |
| 2023-11-06 | 12.38 | $13.07 | 480238 |
| 2023-11-03 | 12.31 | $13.24 | 652204 |
| 2023-11-02 | 12.22 | $12.58 | 461200 |
| 2023-11-01 | 12.19 | $12.25 | 431021 |
| 2023-10-31 | 12.19 | $12.18 | 505125 |
| 2023-10-30 | 12.20 | $12.19 | 523800 |
| 2023-10-27 | 12.21 | $11.99 | 540912 |
| 2023-10-26 | 12.24 | $12.08 | 657323 |
| 2023-10-25 | 12.25 | $11.55 | 753400 |
| 2023-10-24 | 12.33 | $11.89 | 560723 |
| 2023-10-23 | 12.36 | $12.06 | 911900 |
| 2023-10-20 | 12.39 | $12.15 | 844800 |
| 2023-10-19 | 12.40 | $12.51 | 890619 |
| 2023-10-18 | 12.38 | $12.63 | 443700 |
| 2023-10-17 | 12.34 | $12.77 | 678000 |
| 2023-10-16 | 12.29 | $12.52 | 589400 |
| 2023-10-13 | 12.26 | $12.18 | 423020 |
| 2023-10-12 | 12.26 | $12.40 | 316400 |
| 2023-10-11 | 12.25 | $12.46 | 401803 |
| 2023-10-10 | 12.23 | $12.46 | 493300 |
| 2023-10-09 | 12.21 | $12.35 | 519123 |
| 2023-10-06 | 12.20 | $12.41 | 661945 |
| 2023-10-05 | 12.18 | $12.43 | 777900 |
| 2023-10-04 | 12.17 | $12.16 | 458000 |
| 2023-10-03 | 12.18 | $12.07 | 578700 |
| 2023-10-02 | 12.20 | $12.14 | 511334 |
| 2023-09-29 | 12.22 | $12.21 | 596478 |
| 2023-09-28 | 12.24 | $12.17 | 521000 |
| 2023-09-27 | 12.27 | $12.00 | 415700 |
| 2023-09-26 | 12.32 | $11.95 | 517234 |
| 2023-09-25 | 12.38 | $12.07 | 417615 |
| 2023-09-22 | 12.43 | $11.94 | 339520 |
| 2023-09-21 | 12.50 | $12.04 | 445037 |
| 2023-09-20 | 12.57 | $12.14 | 391200 |
| 2023-09-19 | 12.63 | $12.27 | 409500 |
| 2023-09-18 | 12.68 | $12.32 | 434600 |
| 2023-09-15 | 12.73 | $12.56 | 2.2M |
| 2023-09-14 | 12.76 | $12.79 | 581030 |
| 2023-09-13 | 12.78 | $12.41 | 474500 |
| 2023-09-12 | 12.83 | $12.53 | 389838 |
| 2023-09-11 | 12.88 | $12.39 | 340900 |
| 2023-09-08 | 12.94 | $12.52 | 324100 |
| 2023-09-07 | 13.01 | $12.49 | 388400 |
| 2023-09-06 | 13.08 | $12.57 | 387800 |
| 2023-09-05 | 13.15 | $12.71 | 506100 |
| 2023-09-01 | 13.22 | $13.30 | 444700 |
| 2023-08-31 | 13.23 | $13.07 | 368700 |
| 2023-08-30 | 13.27 | $13.12 | 222140 |
| 2023-08-29 | 13.32 | $13.22 | 312600 |
| 2023-08-28 | 13.36 | $13.09 | 283200 |
| 2023-08-25 | 13.41 | $12.93 | 269100 |
| 2023-08-24 | 13.49 | $13.05 | 368400 |
| 2023-08-23 | 13.57 | $12.93 | 320300 |
| 2023-08-22 | 13.66 | $12.97 | 501321 |
| 2023-08-21 | 13.75 | $13.21 | 315134 |
| 2023-08-18 | 13.83 | $13.44 | 631900 |
| 2023-08-17 | 13.89 | $13.32 | 329534 |
| 2023-08-16 | 13.96 | $13.24 | 416200 |
| 2023-08-15 | 14.04 | $13.27 | 409500 |
| 2023-08-14 | 14.12 | $13.74 | 311300 |
| 2023-08-11 | 14.15 | $13.93 | 268000 |
| 2023-08-10 | 14.17 | $13.92 | 294900 |
| 2023-08-09 | 14.18 | $14.07 | 297530 |
| 2023-08-08 | 14.17 | $14.13 | 333300 |
| 2023-08-07 | 14.15 | $14.25 | 357732 |
| 2023-08-04 | 14.11 | $14.12 | 410032 |
| 2023-08-03 | 14.07 | $14.22 | 338900 |
| 2023-08-02 | 14.02 | $14.21 | 436937 |
| 2023-08-01 | 13.96 | $14.34 | 526300 |
| 2023-07-31 | 13.89 | $14.44 | 546200 |
| 2023-07-28 | 13.79 | $14.51 | 431000 |
| 2023-07-27 | 13.68 | $14.54 | 679700 |
| 2023-07-26 | 13.56 | $14.43 | 890636 |
| 2023-07-25 | 13.45 | $13.83 | 780600 |
| 2023-07-24 | 13.39 | $14.15 | 540729 |
| 2023-07-21 | 13.28 | $13.87 | 479900 |
| 2023-07-20 | 13.21 | $13.97 | 651631 |
| 2023-07-19 | 13.12 | $14.02 | 496300 |
| 2023-07-18 | 13.02 | $13.76 | 572403 |
| 2023-07-17 | 12.95 | $13.37 | 382448 |
| 2023-07-14 | 12.91 | $13.15 | 449900 |
| 2023-07-13 | 12.91 | $13.26 | 551239 |
| 2023-07-12 | 12.89 | $13.08 | 662100 |
| 2023-07-11 | 12.90 | $12.71 | 322800 |
| 2023-07-10 | 12.95 | $12.71 | 470700 |
| 2023-07-07 | 13.01 | $12.63 | 517402 |
| 2023-07-06 | 13.08 | $12.48 | 677800 |
| 2023-07-05 | 13.18 | $12.82 | 482500 |
| 2023-07-03 | 13.24 | $12.92 | 230900 |
| 2023-06-30 | 13.30 | $12.65 | 429524 |
| 2023-06-29 | 13.38 | $13.01 | 417800 |
| 2023-06-28 | 13.43 | $12.92 | 398836 |
| 2023-06-27 | 13.49 | $12.98 | 363419 |
| 2023-06-26 | 13.54 | $12.81 | 470677 |
| 2023-06-23 | 13.61 | $12.69 | 1.4M |
| 2023-06-22 | 13.70 | $13.03 | 627824 |
| 2023-06-21 | 13.75 | $13.37 | 420816 |
| 2023-06-20 | 13.76 | $13.59 | 406300 |
| 2023-06-16 | 13.75 | $13.89 | 1.7M |
| 2023-06-15 | 13.71 | $14.02 | 584003 |
| 2023-06-14 | 13.65 | $13.81 | 777000 |
| 2023-06-13 | 13.59 | $14.17 | 580800 |
| 2023-06-12 | 13.50 | $13.87 | 676912 |
| 2023-06-09 | 13.42 | $14.19 | 378500 |
| 2023-06-08 | 13.30 | $14.41 | 576828 |
| 2023-06-07 | 13.14 | $14.48 | 742720 |
| 2023-06-06 | 12.96 | $13.91 | 629800 |
| 2023-06-05 | 12.83 | $13.25 | 597322 |
| 2023-06-02 | 12.76 | $13.59 | 751800 |
| 2023-06-01 | 12.65 | $12.90 | 575300 |
| 2023-05-31 | 12.60 | $12.65 | 722921 |
| 2023-05-30 | 12.56 | $13.06 | 561601 |
| 2023-05-26 | 12.49 | $13.04 | 567272 |
| 2023-05-25 | 12.42 | $12.88 | 521600 |
| 2023-05-24 | 12.35 | $12.96 | 591300 |
| 2023-05-23 | 12.28 | $12.98 | 693000 |
| 2023-05-22 | 12.20 | $13.05 | 753500 |
| 2023-05-19 | 12.11 | $12.74 | 1.1M |
| 2023-05-18 | 12.04 | $12.72 | 536649 |
| 2023-05-17 | 11.97 | $12.57 | 808600 |
| 2023-05-16 | 11.91 | $11.85 | 579406 |
| 2023-05-15 | 11.92 | $11.93 | 478400 |
| 2023-05-12 | 11.92 | $11.70 | 488100 |
| 2023-05-11 | 11.95 | $11.46 | 582342 |
| 2023-05-10 | 12.00 | $11.74 | 463114 |
| 2023-05-09 | 12.02 | $11.81 | 608519 |
| 2023-05-08 | 12.04 | $11.92 | 604513 |
| 2023-05-05 | 12.05 | $12.26 | 885600 |
| 2023-05-04 | 12.02 | $11.75 | 1.1M |
| 2023-05-03 | 12.04 | $12.06 | 1.0M |
| 2023-05-02 | 12.03 | $11.82 | 813916 |
| 2023-05-01 | 12.05 | $12.31 | 568100 |
| 2023-04-28 | 12.02 | $12.48 | 760544 |
| 2023-04-27 | 11.97 | $12.45 | 700200 |
| 2023-04-26 | 11.93 | $12.16 | 731300 |
| 2023-04-25 | 11.91 | $11.90 | 804520 |
| 2023-04-24 | 11.93 | $11.86 | 468800 |
| 2023-04-21 | 11.95 | $11.85 | 588800 |
| 2023-04-20 | 11.98 | $11.99 | 649143 |
| 2023-04-19 | 11.99 | $11.96 | 551605 |
| 2023-04-18 | 12.02 | $11.69 | 679900 |
| 2023-04-17 | 12.07 | $12.04 | 818346 |
| 2023-04-14 | 12.10 | $11.78 | 608737 |
| 2023-04-13 | 12.16 | $11.98 | 561118 |
| 2023-04-12 | 12.20 | $11.77 | 570324 |
| 2023-04-11 | 12.27 | $11.96 | 594200 |
| 2023-04-10 | 12.33 | $11.91 | 511700 |
| 2023-04-06 | 12.40 | $11.80 | 501100 |
| 2023-04-05 | 12.49 | $11.72 | 701900 |
| 2023-04-04 | 12.60 | $11.79 | 778700 |
| 2023-04-03 | 12.72 | $12.26 | 693321 |
| 2023-03-31 | 12.81 | $12.43 | 707025 |
| 2023-03-30 | 12.90 | $12.36 | 779411 |
| 2023-03-29 | 13.01 | $12.51 | 702800 |
| 2023-03-28 | 13.13 | $12.58 | 745400 |
| 2023-03-27 | 13.25 | $12.70 | 772744 |
| 2023-03-24 | 13.38 | $12.79 | 897700 |
| 2023-03-23 | 13.51 | $12.51 | 1.0M |
| 2023-03-22 | 13.69 | $12.71 | 942706 |
| 2023-03-21 | 13.86 | $13.33 | 1.2M |
| 2023-03-20 | 13.99 | $12.66 | 1.2M |
| 2023-03-17 | 14.20 | $12.67 | 3.8M |
| 2023-03-16 | 14.42 | $13.40 | 1.4M |
| 2023-03-15 | 14.59 | $12.99 | 1.7M |
| 2023-03-14 | 14.82 | $13.12 | 1.6M |
| 2023-03-13 | 15.04 | $12.94 | 2.0M |
| 2023-03-10 | 15.30 | $13.53 | 1.7M |
| 2023-03-09 | 15.51 | $13.96 | 1.2M |
| 2023-03-08 | 15.69 | $14.82 | 582107 |
| 2023-03-07 | 15.80 | $14.70 | 834735 |
| 2023-03-06 | 15.92 | $15.16 | 1.4M |
| 2023-03-03 | 16.00 | $15.94 | 638300 |
| 2023-03-02 | 16.00 | $15.78 | 761023 |
| 2023-03-01 | 16.01 | $15.94 | 623200 |
| 2023-02-28 | 16.00 | $16.01 | 647730 |
| 2023-02-27 | 15.98 | $15.90 | 718046 |
| 2023-02-24 | 15.95 | $15.78 | 795224 |
| 2023-02-23 | 15.93 | $15.90 | 751212 |
| 2023-02-22 | 15.88 | $15.91 | 817000 |
| 2023-02-21 | 15.82 | $16.29 | 1.0M |
| 2023-02-17 | 15.72 | $16.43 | 921356 |
| 2023-02-16 | 15.59 | $16.29 | 1.1M |
| 2023-02-15 | 15.46 | $16.37 | 973015 |
| 2023-02-14 | 15.31 | $15.91 | 364200 |
| 2023-02-13 | 15.19 | $16.04 | 649731 |
| 2023-02-10 | 15.06 | $16.06 | 667300 |
| 2023-02-09 | 14.92 | $15.79 | 459733 |
| 2023-02-08 | 14.79 | $16.01 | 690920 |
| 2023-02-07 | 14.64 | $16.07 | 919500 |
| 2023-02-06 | 14.47 | $15.76 | 649819 |
| 2023-02-03 | 14.32 | $15.75 | 922400 |
| 2023-02-02 | 14.16 | $15.14 | 667142 |
| 2023-02-01 | 14.06 | $14.80 | 807000 |
| 2023-01-31 | 13.98 | $14.71 | 788712 |
| 2023-01-30 | 13.92 | $13.97 | 476200 |
| 2023-01-27 | 13.92 | $14.08 | 713021 |
| 2023-01-26 | 13.91 | $13.62 | 963500 |
| 2023-01-25 | 13.94 | $12.91 | 765400 |
| 2023-01-24 | 14.05 | $13.90 | 313500 |
| 2023-01-23 | 14.06 | $14.06 | 498139 |
| 2023-01-20 | 14.06 | $13.89 | 504304 |
| 2023-01-19 | 14.07 | $13.70 | 390300 |
| 2023-01-18 | 14.10 | $13.89 | 372200 |
| 2023-01-17 | 14.11 | $14.29 | 288900 |
| 2023-01-13 | 14.07 | $14.45 | 237515 |
| 2023-01-12 | 14.02 | $14.38 | 300400 |
| 2023-01-11 | 13.98 | $14.16 | 341118 |
| 2023-01-10 | 13.95 | $14.12 | 370600 |
| 2023-01-09 | 13.94 | $14.04 | 525842 |
| 2023-01-06 | 13.93 | $14.22 | 256100 |
| 2023-01-05 | 13.90 | $13.85 | 278300 |
| 2023-01-04 | 13.91 | $14.01 | 499536 |
| 2023-01-03 | 13.91 | $14.06 | 514825 |
| 2022-12-30 | 13.90 | $13.97 | 293200 |
| 2022-12-29 | 13.91 | $14.01 | 428300 |
| 2022-12-28 | 13.92 | $13.79 | 250100 |
| 2022-12-27 | 13.95 | $13.99 | 245700 |
| 2022-12-23 | 13.97 | $13.89 | 227112 |
| 2022-12-22 | 13.99 | $13.81 | 300400 |
| 2022-12-21 | 14.03 | $13.93 | 428932 |
| 2022-12-20 | 14.07 | $13.66 | 339500 |
| 2022-12-19 | 14.13 | $13.60 | 296500 |
| 2022-12-16 | 14.20 | $13.46 | 1.0M |
| 2022-12-15 | 14.29 | $13.57 | 501437 |
| 2022-12-14 | 14.38 | $13.81 | 605331 |
| 2022-12-13 | 14.45 | $14.25 | 889613 |
| 2022-12-12 | 14.47 | $14.36 | 468800 |
| 2022-12-09 | 14.49 | $14.29 | 244844 |
| 2022-12-08 | 14.52 | $14.30 | 371600 |
| 2022-12-07 | 14.54 | $14.25 | 410000 |
| 2022-12-06 | 14.58 | $14.36 | 378000 |
| 2022-12-05 | 14.60 | $14.26 | 562936 |
| 2022-12-02 | 14.63 | $14.72 | 268600 |
| 2022-12-01 | 14.61 | $14.70 | 282100 |
| 2022-11-30 | 14.60 | $14.72 | 550509 |
| 2022-11-29 | 14.58 | $14.53 | 344900 |
| 2022-11-28 | 14.58 | $14.47 | 272541 |
| 2022-11-25 | 14.58 | $14.70 | 268700 |
| 2022-11-23 | 14.56 | $14.65 | 250600 |
| 2022-11-22 | 14.53 | $14.72 | 337240 |
| 2022-11-21 | 14.50 | $14.70 | 367700 |
| 2022-11-18 | 14.47 | $14.51 | 476400 |
| 2022-11-17 | 14.45 | $14.41 | 304300 |
| 2022-11-16 | 14.43 | $14.51 | 451800 |
| 2022-11-15 | 14.41 | $14.77 | 311900 |
| 2022-11-14 | 14.35 | $14.68 | 344300 |
| 2022-11-11 | 14.30 | $14.75 | 360000 |
| 2022-11-10 | 14.24 | $14.92 | 449300 |
| 2022-11-09 | 14.16 | $14.34 | 322333 |
| 2022-11-08 | 14.13 | $14.26 | 499140 |
| 2022-11-07 | 14.10 | $14.40 | 581013 |
| 2022-11-04 | 14.05 | $14.38 | 412700 |
| 2022-11-03 | 14.00 | $13.97 | 287516 |
| 2022-11-02 | 13.98 | $14.20 | 545100 |
| 2022-11-01 | 13.94 | $14.37 | 381242 |
| 2022-10-31 | 13.88 | $14.34 | 559900 |
| 2022-10-28 | 13.81 | $14.37 | 736547 |
| 2022-10-27 | 13.74 | $13.98 | 503705 |
| 2022-10-26 | 13.69 | $13.70 | 484000 |
| 2022-10-25 | 13.67 | $14.10 | 523362 |
| 2022-10-24 | 13.61 | $13.94 | 324700 |
| 2022-10-21 | 13.56 | $13.80 | 487900 |
| 2022-10-20 | 13.52 | $13.50 | 374900 |
| 2022-10-19 | 13.50 | $13.92 | 412900 |
| 2022-10-18 | 13.45 | $13.89 | 520722 |
| 2022-10-17 | 13.39 | $14.00 | 590229 |
| 2022-10-14 | 13.33 | $13.75 | 403825 |
| 2022-10-13 | 13.29 | $13.82 | 717139 |
| 2022-10-12 | 13.23 | $13.34 | 320002 |
| 2022-10-11 | 13.23 | $13.38 | 552228 |
| 2022-10-10 | 13.22 | $13.20 | 345629 |
| 2022-10-07 | 13.23 | $13.10 | 485200 |
| 2022-10-06 | 13.25 | $13.40 | 286740 |
| 2022-10-05 | 13.24 | $13.41 | 324118 |
| 2022-10-04 | 13.23 | $13.47 | 369100 |
| 2022-10-03 | 13.22 | $12.99 | 483100 |
| 2022-09-30 | 13.25 | $12.84 | 579000 |
| 2022-09-29 | 13.30 | $12.92 | 539313 |
| 2022-09-28 | 13.34 | $12.96 | 415647 |
| 2022-09-27 | 13.39 | $12.94 | 350500 |
| 2022-09-26 | 13.44 | $13.14 | 379615 |
| 2022-09-23 | 13.48 | $13.26 | 348721 |
| 2022-09-22 | 13.52 | $13.40 | 283808 |
| 2022-09-21 | 13.55 | $13.56 | 504200 |
| 2022-09-20 | 13.57 | $13.69 | 471143 |
| 2022-09-19 | 13.58 | $13.71 | 589900 |
| 2022-09-16 | 13.60 | $13.59 | 1.5M |
| 2022-09-15 | 13.63 | $13.45 | 431516 |
| 2022-09-14 | 13.69 | $13.26 | 394000 |
| 2022-09-13 | 13.78 | $13.21 | 414600 |
| 2022-09-12 | 13.88 | $13.69 | 464523 |
| 2022-09-09 | 13.94 | $13.55 | 360400 |
| 2022-09-08 | 14.02 | $13.45 | 492300 |
| 2022-09-07 | 14.12 | $13.30 | 446300 |
| 2022-09-06 | 14.24 | $13.19 | 504100 |
| 2022-09-02 | 14.38 | $13.38 | 633100 |
| 2022-09-01 | 14.50 | $13.53 | 737000 |
| 2022-08-31 | 14.61 | $13.48 | 1.1M |
| 2022-08-30 | 14.74 | $14.11 | 252504 |
| 2022-08-29 | 14.81 | $14.13 | 280527 |
| 2022-08-26 | 14.87 | $14.45 | 203826 |
| 2022-08-25 | 14.92 | $14.73 | 274831 |
| 2022-08-24 | 14.93 | $14.58 | 223600 |
| 2022-08-23 | 14.96 | $14.60 | 221100 |
| 2022-08-22 | 14.98 | $14.79 | 245026 |
| 2022-08-19 | 14.99 | $15.17 | 355204 |
| 2022-08-18 | 14.95 | $15.28 | 193002 |
| 2022-08-17 | 14.90 | $15.32 | 298200 |
| 2022-08-16 | 14.84 | $15.39 | 237500 |
| 2022-08-15 | 14.77 | $15.33 | 328111 |
| 2022-08-12 | 14.69 | $15.17 | 290030 |
| 2022-08-11 | 14.62 | $14.94 | 286000 |
| 2022-08-10 | 14.56 | $14.77 | 316300 |
| 2022-08-09 | 14.51 | $14.66 | 383100 |
| 2022-08-08 | 14.47 | $14.56 | 423315 |
| 2022-08-05 | 14.43 | $14.57 | 352900 |
| 2022-08-04 | 14.39 | $14.48 | 351108 |
| 2022-08-03 | 14.35 | $14.65 | 464406 |
| 2022-08-02 | 14.29 | $14.81 | 350300 |
| 2022-08-01 | 14.21 | $14.94 | 455204 |
| 2022-07-29 | 14.11 | $14.82 | 329932 |
| 2022-07-28 | 14.02 | $14.69 | 402929 |
| 2022-07-27 | 13.93 | $14.76 | 495200 |
| 2022-07-26 | 13.83 | $14.32 | 832139 |
| 2022-07-25 | 13.77 | $14.32 | 335812 |
| 2022-07-22 | 13.71 | $14.09 | 374340 |
| 2022-07-21 | 13.66 | $14.13 | 284643 |
| 2022-07-20 | 13.61 | $14.07 | 367209 |
| 2022-07-19 | 13.55 | $13.91 | 353500 |
| 2022-07-18 | 13.52 | $13.53 | 327321 |
| 2022-07-15 | 13.51 | $13.49 | 503543 |
| 2022-07-14 | 13.51 | $13.22 | 260013 |
| 2022-07-13 | 13.53 | $13.35 | 293800 |
| 2022-07-12 | 13.54 | $13.57 | 385810 |
| 2022-07-11 | 13.53 | $13.63 | 306943 |
| 2022-07-08 | 13.50 | $13.63 | 399000 |
| 2022-07-07 | 13.49 | $13.60 | 436500 |
| 2022-07-06 | 13.47 | $13.58 | 387300 |
| 2022-07-05 | 13.46 | $13.70 | 599900 |
| 2022-07-01 | 13.44 | $13.70 | 521828 |
| 2022-06-30 | 13.42 | $13.42 | 514132 |
| 2022-06-29 | 13.43 | $13.44 | 418900 |
| 2022-06-28 | 13.44 | $13.63 | 339200 |
| 2022-06-27 | 13.44 | $13.61 | 322300 |
| 2022-06-24 | 13.44 | $13.51 | 577400 |
| 2022-06-23 | 13.44 | $13.29 | 344423 |
| 2022-06-22 | 13.48 | $13.44 | 403234 |
| 2022-06-21 | 13.49 | $13.47 | 445000 |
| 2022-06-17 | 13.50 | $13.16 | 737728 |
| 2022-06-16 | 13.55 | $13.01 | 708700 |
| 2022-06-15 | 13.60 | $13.30 | 645241 |
| 2022-06-14 | 13.63 | $13.15 | 507600 |
| 2022-06-13 | 13.68 | $13.05 | 508148 |
| 2022-06-10 | 13.74 | $13.21 | 478548 |
| 2022-06-09 | 13.78 | $13.44 | 393506 |
| 2022-06-08 | 13.80 | $13.80 | 313746 |
| 2022-06-07 | 13.78 | $14.09 | 330400 |
| 2022-06-06 | 13.73 | $13.99 | 380100 |
| 2022-06-03 | 13.69 | $13.89 | 562646 |
| 2022-06-02 | 13.66 | $14.19 | 337300 |
| 2022-06-01 | 13.60 | $13.92 | 309000 |
| 2022-05-31 | 13.56 | $14.01 | 350211 |
| 2022-05-27 | 13.51 | $14.06 | 300100 |
| 2022-05-26 | 13.46 | $13.91 | 422300 |
| 2022-05-25 | 13.42 | $13.56 | 377849 |
| 2022-05-24 | 13.41 | $13.53 | 511000 |
| 2022-05-23 | 13.41 | $13.43 | 365400 |
| 2022-05-20 | 13.42 | $13.29 | 558600 |
| 2022-05-19 | 13.46 | $13.16 | 588700 |
| 2022-05-18 | 13.51 | $13.37 | 604233 |
| 2022-05-17 | 13.55 | $13.59 | 464900 |
| 2022-05-16 | 13.57 | $13.14 | 545710 |
| 2022-05-13 | 13.65 | $13.24 | 441900 |
| 2022-05-12 | 13.72 | $13.28 | 705900 |
| 2022-05-11 | 13.79 | $13.22 | 579312 |
| 2022-05-10 | 13.88 | $13.35 | 481100 |
| 2022-05-09 | 13.95 | $13.48 | 518621 |
| 2022-05-06 | 14.02 | $13.56 | 790212 |
| 2022-05-05 | 14.09 | $13.69 | 478504 |
| 2022-05-04 | 14.15 | $14.10 | 473614 |
| 2022-05-03 | 14.18 | $13.74 | 482220 |
| 2022-05-02 | 14.25 | $13.67 | 736100 |
| 2022-04-29 | 14.33 | $13.48 | 719836 |
| 2022-04-28 | 14.43 | $13.92 | 479000 |
| 2022-04-27 | 14.50 | $13.83 | 723518 |
| 2022-04-26 | 14.59 | $13.85 | 688728 |
| 2022-04-25 | 14.69 | $14.41 | 738007 |
| 2022-04-22 | 14.74 | $14.43 | 513500 |
| 2022-04-21 | 14.79 | $14.81 | 524337 |
| 2022-04-20 | 14.80 | $14.99 | 481312 |
| 2022-04-19 | 14.80 | $14.87 | 612300 |
| 2022-04-18 | 14.82 | $14.49 | 315900 |
| 2022-04-14 | 14.88 | $14.45 | 375700 |
| 2022-04-13 | 14.94 | $14.65 | 363101 |
| 2022-04-12 | 15.00 | $14.42 | 596025 |
| 2022-04-11 | 15.08 | $14.51 | 646304 |
| 2022-04-08 | 15.16 | $14.53 | 651640 |
| 2022-04-07 | 15.24 | $14.57 | 992100 |
| 2022-04-06 | 15.33 | $14.78 | 732149 |
| 2022-04-05 | 15.39 | $15.01 | 721927 |
| 2022-04-04 | 15.44 | $15.07 | 628000 |
| 2022-04-01 | 15.48 | $15.23 | 840118 |
| 2022-03-31 | 15.51 | $15.16 | 684225 |
| 2022-03-30 | 15.55 | $15.42 | 448000 |
| 2022-03-29 | 15.56 | $15.72 | 734700 |
| 2022-03-28 | 15.55 | $15.46 | 591331 |
| 2022-03-25 | 15.56 | $15.62 | 599033 |
| 2022-03-24 | 15.56 | $15.26 | 550900 |
| 2022-03-23 | 15.60 | $15.19 | 458930 |
| 2022-03-22 | 15.65 | $15.63 | 531239 |
| 2022-03-21 | 15.66 | $15.57 | 466300 |
| 2022-03-18 | 15.68 | $15.58 | 2.2M |
| 2022-03-17 | 15.70 | $15.72 | 413700 |
| 2022-03-16 | 15.72 | $15.98 | 489900 |
| 2022-03-15 | 15.71 | $15.71 | 386714 |
| 2022-03-14 | 15.73 | $15.80 | 397525 |
| 2022-03-11 | 15.75 | $15.64 | 365327 |
| 2022-03-10 | 15.79 | $15.48 | 362600 |
| 2022-03-09 | 15.85 | $15.48 | 726200 |
| 2022-03-08 | 15.92 | $15.24 | 812700 |
| 2022-03-07 | 16.01 | $15.12 | 497505 |
| 2022-03-04 | 16.13 | $15.57 | 654507 |
| 2022-03-03 | 16.20 | $15.96 | 430700 |
| 2022-03-02 | 16.25 | $15.95 | 550200 |
| 2022-03-01 | 16.29 | $15.41 | 706700 |
| 2022-02-28 | 16.40 | $16.15 | 812200 |
| 2022-02-25 | 16.43 | $16.22 | 540100 |
| 2022-02-24 | 16.46 | $15.66 | 933000 |
| 2022-02-23 | 16.55 | $16.09 | 474706 |
| 2022-02-22 | 16.59 | $16.42 | 501007 |
| 2022-02-18 | 16.61 | $16.43 | 1.2M |
| 2022-02-17 | 16.62 | $16.43 | 419500 |
| 2022-02-16 | 16.64 | $16.78 | 591625 |
| 2022-02-15 | 16.62 | $16.77 | 372533 |
| 2022-02-14 | 16.60 | $16.46 | 451900 |
| 2022-02-11 | 16.62 | $16.60 | 405041 |
| 2022-02-10 | 16.63 | $16.69 | 558600 |
| 2022-02-09 | 16.63 | $16.73 | 514400 |
| 2022-02-08 | 16.63 | $16.93 | 969217 |
| 2022-02-07 | 16.62 | $16.58 | 290200 |
| 2022-02-04 | 16.64 | $16.62 | 457110 |
| 2022-02-03 | 16.66 | $16.45 | 379337 |
| 2022-02-02 | 16.69 | $16.63 | 648561 |
| 2022-02-01 | 16.71 | $16.69 | 688336 |
| 2022-01-31 | 16.72 | $16.56 | 654619 |
| 2022-01-28 | 16.74 | $16.56 | 711921 |
| 2022-01-27 | 16.76 | $16.65 | 1.0M |
| 2022-01-26 | 16.77 | $16.04 | 920721 |
| 2022-01-25 | 16.83 | $16.61 | 402239 |
| 2022-01-24 | 16.84 | $16.60 | 791318 |
| 2022-01-21 | 16.85 | $16.21 | 591600 |
| 2022-01-20 | 16.89 | $16.40 | 327201 |
| 2022-01-19 | 16.91 | $16.84 | 343413 |
| 2022-01-18 | 16.88 | $17.30 | 439245 |
| 2022-01-14 | 16.79 | $17.55 | 370237 |
| 2022-01-13 | 16.67 | $17.28 | 384300 |
| 2022-01-12 | 16.57 | $17.19 | 448200 |
| 2022-01-11 | 16.46 | $17.13 | 409700 |
| 2022-01-10 | 16.35 | $17.26 | 568209 |
| 2022-01-07 | 16.22 | $17.24 | 623340 |
| 2022-01-06 | 16.08 | $17.13 | 476300 |
| 2022-01-05 | 15.93 | $16.55 | 465000 |
| 2022-01-04 | 15.84 | $16.60 | 492200 |
| 2022-01-03 | 15.74 | $16.25 | 426200 |
| 2021-12-31 | 15.67 | $16.09 | 267239 |
| 2021-12-30 | 15.61 | $16.11 | 427118 |
| 2021-12-29 | 15.54 | $16.09 | 315220 |
| 2021-12-28 | 15.47 | $16.07 | 233500 |
| 2021-12-27 | 15.40 | $16.12 | 315920 |
| 2021-12-23 | 15.32 | $15.92 | 277400 |
| 2021-12-22 | 15.26 | $15.81 | 366700 |
| 2021-12-21 | 15.21 | $15.59 | 572000 |
| 2021-12-20 | 15.18 | $15.03 | 847845 |
| 2021-12-17 | 15.21 | $15.29 | 3.6M |
| 2021-12-16 | 15.22 | $15.36 | 812237 |
| 2021-12-15 | 15.22 | $14.91 | 1.1M |
| 2021-12-14 | 15.27 | $14.97 | 617739 |
| 2021-12-13 | 15.32 | $14.83 | 469800 |
| 2021-12-10 | 15.38 | $15.06 | 395033 |
| 2021-12-09 | 15.43 | $15.07 | 317600 |
| 2021-12-08 | 15.48 | $15.33 | 386600 |
| 2021-12-07 | 15.51 | $15.32 | 392100 |
| 2021-12-06 | 15.54 | $15.51 | 459439 |
| 2021-12-03 | 15.56 | $15.23 | 567009 |
| 2021-12-02 | 15.60 | $15.47 | 478300 |
| 2021-12-01 | 15.62 | $14.99 | 509500 |
| 2021-11-30 | 15.69 | $15.03 | 781300 |
| 2021-11-29 | 15.76 | $15.31 | 488624 |
| 2021-11-26 | 15.80 | $15.37 | 486600 |
| 2021-11-24 | 15.84 | $16.12 | 228100 |
| 2021-11-23 | 15.79 | $16.16 | 394816 |
| 2021-11-22 | 15.74 | $15.99 | 386900 |
| 2021-11-19 | 15.69 | $15.81 | 508800 |
| 2021-11-18 | 15.66 | $15.68 | 398513 |
| 2021-11-17 | 15.63 | $15.60 | 360021 |
| 2021-11-16 | 15.60 | $15.71 | 343502 |
| 2021-11-15 | 15.55 | $15.72 | 342045 |
| 2021-11-12 | 15.50 | $15.76 | 291500 |
| 2021-11-11 | 15.43 | $15.96 | 324500 |
| 2021-11-10 | 15.34 | $15.91 | 298849 |
| 2021-11-09 | 15.24 | $15.84 | 451700 |
| 2021-11-08 | 15.14 | $15.84 | 338041 |
| 2021-11-05 | 15.03 | $15.81 | 445200 |
| 2021-11-04 | 14.92 | $15.50 | 567700 |
| 2021-11-03 | 14.83 | $15.85 | 501603 |
| 2021-11-02 | 14.70 | $15.43 | 418600 |
| 2021-11-01 | 14.61 | $15.65 | 491400 |
| 2021-10-29 | 14.49 | $15.30 | 475303 |
| 2021-10-28 | 14.39 | $15.26 | 804924 |
| 2021-10-27 | 14.29 | $14.49 | 651000 |
| 2021-10-26 | 14.26 | $14.42 | 302800 |
| 2021-10-25 | 14.23 | $14.54 | 292208 |
| 2021-10-22 | 14.19 | $14.47 | 243437 |
| 2021-10-21 | 14.15 | $14.32 | 271149 |
| 2021-10-20 | 14.11 | $14.40 | 338600 |
| 2021-10-19 | 14.06 | $14.09 | 190200 |
| 2021-10-18 | 14.04 | $14.04 | 230549 |
| 2021-10-15 | 14.01 | $14.09 | 394029 |
| 2021-10-14 | 13.97 | $14.22 | 261600 |
| 2021-10-13 | 13.91 | $14.01 | 222010 |
| 2021-10-12 | 13.86 | $14.17 | 211642 |
| 2021-10-11 | 13.79 | $14.18 | 201113 |
| 2021-10-08 | 13.71 | $14.35 | 212629 |
| 2021-10-07 | 13.61 | $14.36 | 254347 |
| 2021-10-06 | 13.50 | $14.14 | 380216 |
| 2021-10-05 | 13.41 | $14.13 | 421800 |
| 2021-10-04 | 13.31 | $14.04 | 341500 |
| 2021-10-01 | 13.22 | $13.99 | 515545 |
| 2021-09-30 | 13.13 | $13.63 | 388104 |
| 2021-09-29 | 13.08 | $13.81 | 335010 |
| 2021-09-28 | 13.00 | $13.61 | 467819 |
| 2021-09-27 | 12.95 | $13.78 | 464816 |
| 2021-09-24 | 12.87 | $13.28 | 374201 |
| 2021-09-23 | 12.85 | $13.08 | 449528 |
| 2021-09-22 | 12.84 | $12.68 | 476700 |
| 2021-09-21 | 12.88 | $12.45 | 544838 |
| 2021-09-20 | 12.94 | $12.52 | 785400 |
| 2021-09-17 | 13.00 | $12.96 | 1.7M |
| 2021-09-16 | 13.02 | $12.64 | 452700 |
| 2021-09-15 | 13.07 | $12.65 | 494113 |
| 2021-09-14 | 13.13 | $12.49 | 429918 |
| 2021-09-13 | 13.20 | $12.87 | 467000 |
| 2021-09-10 | 13.24 | $12.70 | 368238 |
| 2021-09-09 | 13.31 | $12.93 | 374000 |
| 2021-09-08 | 13.35 | $12.98 | 321900 |
| 2021-09-07 | 13.39 | $13.20 | 381400 |
| 2021-09-03 | 13.42 | $13.32 | 311000 |
| 2021-09-02 | 13.43 | $13.42 | 266100 |
| 2021-09-01 | 13.43 | $13.49 | 452744 |
| 2021-08-31 | 13.42 | $13.52 | 389800 |
| 2021-08-30 | 13.41 | $13.36 | 294248 |
| 2021-08-27 | 13.41 | $13.72 | 365403 |
| 2021-08-26 | 13.37 | $13.26 | 307011 |
| 2021-08-25 | 13.38 | $13.49 | 366808 |
| 2021-08-24 | 13.37 | $13.40 | 217210 |
| 2021-08-23 | 13.36 | $13.34 | 235300 |
| 2021-08-20 | 13.36 | $13.32 | 381300 |
| 2021-08-19 | 13.36 | $13.08 | 426915 |
| 2021-08-18 | 13.39 | $13.23 | 271700 |
| 2021-08-17 | 13.40 | $13.34 | 226322 |
| 2021-08-16 | 13.40 | $13.52 | 275400 |
| 2021-08-13 | 13.38 | $13.54 | 219740 |
| 2021-08-12 | 13.36 | $13.67 | 293133 |
| 2021-08-11 | 13.33 | $13.77 | 408900 |
| 2021-08-10 | 13.29 | $13.56 | 409717 |
| 2021-08-09 | 13.27 | $13.37 | 258432 |
| 2021-08-06 | 13.27 | $13.46 | 374133 |
| 2021-08-05 | 13.26 | $13.08 | 326200 |
| 2021-08-04 | 13.30 | $12.99 | 470511 |
| 2021-08-03 | 13.34 | $13.26 | 599941 |
| 2021-08-02 | 13.36 | $13.05 | 523200 |
| 2021-07-30 | 13.40 | $13.17 | 443231 |
| 2021-07-29 | 13.44 | $13.34 | 408820 |
| 2021-07-28 | 13.46 | $13.21 | 729117 |
| 2021-07-27 | 13.50 | $13.40 | 437400 |
| 2021-07-26 | 13.52 | $13.41 | 375800 |
| 2021-07-23 | 13.55 | $13.27 | 281000 |
| 2021-07-22 | 13.60 | $13.17 | 308310 |
| 2021-07-21 | 13.67 | $13.59 | 334900 |
| 2021-07-20 | 13.69 | $13.32 | 738800 |
| 2021-07-19 | 13.75 | $13.01 | 522619 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
20.77
2026-07-16
Close Price
$21.33
Vol: 277048
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
11.54
Average
15.21
Maximum
20.77
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 20.77 | $21.33 | 277048 |
| 2026-07-15 | 20.60 | $20.64 | 650700 |
| 2026-07-14 | 20.54 | $20.42 | 549427 |
| 2026-07-13 | 20.52 | $20.42 | 616727 |
| 2026-07-10 | 20.49 | $20.29 | 453600 |
| 2026-07-09 | 20.49 | $20.29 | 586045 |
| 2026-07-08 | 20.48 | $19.98 | 769100 |
| 2026-07-07 | 20.53 | $20.27 | 579900 |
| 2026-07-06 | 20.53 | $20.49 | 433200 |
| 2026-07-02 | 20.48 | $20.47 | 442300 |
| 2026-07-01 | 20.42 | $20.76 | 762946 |
| 2026-06-30 | 20.28 | $20.33 | 606800 |
| 2026-06-29 | 20.21 | $20.29 | 789700 |
| 2026-06-26 | 20.14 | $20.53 | 2.1M |
| 2026-06-25 | 20.00 | $20.45 | 571843 |
| 2026-06-24 | 19.85 | $20.19 | 833100 |
| 2026-06-23 | 19.74 | $20.00 | 618931 |
| 2026-06-22 | 19.64 | $19.70 | 568823 |
| 2026-06-18 | 19.58 | $19.53 | 1.3M |
| 2026-06-17 | 19.55 | $19.39 | 808500 |
| 2026-06-16 | 19.55 | $19.65 | 786117 |
| 2026-06-15 | 19.48 | $19.63 | 558243 |
| 2026-06-12 | 19.41 | $19.91 | 639408 |
| 2026-06-11 | 19.27 | $19.60 | 887305 |
| 2026-06-10 | 19.16 | $19.53 | 729635 |
| 2026-06-09 | 19.06 | $19.35 | 769247 |
| 2026-06-08 | 18.97 | $19.18 | 546000 |
| 2026-06-05 | 18.90 | $19.11 | 644100 |
| 2026-06-04 | 18.84 | $18.95 | 1.1M |
| 2026-06-03 | 18.79 | $18.63 | 780244 |
| 2026-06-02 | 18.81 | $19.00 | 563800 |
| 2026-06-01 | 18.75 | $18.65 | 728542 |
| 2026-05-29 | 18.76 | $18.94 | 808322 |
| 2026-05-28 | 18.70 | $18.90 | 684414 |
| 2026-05-27 | 18.64 | $18.77 | 542207 |
| 2026-05-26 | 18.60 | $18.88 | 621641 |
| 2026-05-22 | 18.53 | $18.60 | 592941 |
| 2026-05-21 | 18.51 | $18.74 | 573200 |
| 2026-05-20 | 18.45 | $18.70 | 737139 |
| 2026-05-19 | 18.39 | $18.34 | 546324 |
| 2026-05-18 | 18.40 | $18.34 | 968200 |
| 2026-05-15 | 18.41 | $18.06 | 573519 |
| 2026-05-14 | 18.48 | $18.25 | 477338 |
| 2026-05-13 | 18.52 | $18.06 | 706100 |
| 2026-05-12 | 18.60 | $18.29 | 658800 |
| 2026-05-11 | 18.65 | $18.33 | 704904 |
| 2026-05-08 | 18.70 | $18.56 | 519248 |
| 2026-05-07 | 18.71 | $18.60 | 481896 |
| 2026-05-06 | 18.71 | $18.59 | 799000 |
| 2026-05-05 | 18.71 | $18.60 | 568901 |
| 2026-05-04 | 18.70 | $18.45 | 762319 |
| 2026-05-01 | 18.73 | $18.46 | 523625 |
| 2026-04-30 | 18.76 | $18.41 | 869700 |
| 2026-04-29 | 18.80 | $18.37 | 720000 |
| 2026-04-28 | 18.85 | $18.88 | 1.2M |
| 2026-04-27 | 18.80 | $18.64 | 801600 |
| 2026-04-24 | 18.79 | $18.62 | 677046 |
| 2026-04-23 | 18.78 | $18.84 | 582243 |
| 2026-04-22 | 18.72 | $18.50 | 654100 |
| 2026-04-21 | 18.73 | $18.56 | 563601 |
| 2026-04-20 | 18.72 | $18.79 | 567200 |
| 2026-04-17 | 18.65 | $18.81 | 787900 |
| 2026-04-16 | 18.57 | $18.60 | 587400 |
| 2026-04-15 | 18.51 | $18.68 | 858400 |
| 2026-04-14 | 18.43 | $18.80 | 866616 |
| 2026-04-13 | 18.31 | $18.83 | 703200 |
| 2026-04-10 | 18.16 | $18.73 | 552300 |
| 2026-04-09 | 18.01 | $18.91 | 1.1M |
| 2026-04-08 | 17.79 | $18.58 | 925523 |
| 2026-04-07 | 17.61 | $18.16 | 1.0M |
| 2026-04-06 | 17.48 | $18.14 | 522100 |
| 2026-04-02 | 17.34 | $17.88 | 685841 |
| 2026-04-01 | 17.23 | $17.77 | 592930 |
| 2026-03-31 | 17.12 | $17.58 | 950211 |
| 2026-03-30 | 17.04 | $17.33 | 750047 |
| 2026-03-27 | 17.00 | $17.26 | 706700 |
| 2026-03-26 | 16.97 | $17.45 | 661100 |
| 2026-03-25 | 16.90 | $17.29 | 704209 |
| 2026-03-24 | 16.85 | $17.20 | 739300 |
| 2026-03-23 | 16.81 | $17.11 | 1.1M |
| 2026-03-20 | 16.79 | $16.84 | 6.7M |
| 2026-03-19 | 16.83 | $16.82 | 1.0M |
| 2026-03-18 | 16.87 | $16.65 | 1.1M |
| 2026-03-17 | 16.96 | $16.77 | 728815 |
| 2026-03-16 | 17.04 | $16.78 | 872300 |
| 2026-03-13 | 17.14 | $16.83 | 751413 |
| 2026-03-12 | 17.24 | $16.80 | 1.0M |
| 2026-03-11 | 17.37 | $16.73 | 892300 |
| 2026-03-10 | 17.53 | $16.98 | 1.3M |
| 2026-03-09 | 17.67 | $16.98 | 1.5M |
| 2026-03-06 | 17.83 | $17.22 | 911500 |
| 2026-03-05 | 17.96 | $17.62 | 843500 |
| 2026-03-04 | 18.03 | $17.85 | 687048 |
| 2026-03-03 | 18.07 | $17.82 | 1.0M |
| 2026-03-02 | 18.12 | $17.82 | 1.0M |
| 2026-02-27 | 18.17 | $17.53 | 1.1M |
| 2026-02-26 | 18.30 | $18.10 | 898500 |
| 2026-02-25 | 18.32 | $18.17 | 545300 |
| 2026-02-24 | 18.33 | $17.77 | 780300 |
| 2026-02-23 | 18.43 | $17.71 | 1.1M |
| 2026-02-20 | 18.55 | $18.42 | 766843 |
| 2026-02-19 | 18.54 | $18.27 | 676825 |
| 2026-02-18 | 18.56 | $18.26 | 855900 |
| 2026-02-17 | 18.58 | $18.38 | 790600 |
| 2026-02-13 | 18.58 | $18.37 | 522000 |
| 2026-02-12 | 18.58 | $18.25 | 762352 |
| 2026-02-11 | 18.60 | $18.34 | 692900 |
| 2026-02-10 | 18.61 | $18.38 | 790704 |
| 2026-02-09 | 18.60 | $18.64 | 560900 |
| 2026-02-06 | 18.53 | $18.83 | 960500 |
| 2026-02-05 | 18.41 | $18.88 | 977443 |
| 2026-02-04 | 18.26 | $18.89 | 958000 |
| 2026-02-03 | 18.08 | $18.59 | 1.4M |
| 2026-02-02 | 17.93 | $18.27 | 902200 |
| 2026-01-30 | 17.82 | $18.03 | 1.2M |
| 2026-01-29 | 17.74 | $17.80 | 1.3M |
| 2026-01-28 | 17.70 | $17.60 | 914600 |
| 2026-01-27 | 17.70 | $17.70 | 684625 |
| 2026-01-26 | 17.66 | $17.53 | 516337 |
| 2026-01-23 | 17.66 | $17.47 | 781001 |
| 2026-01-22 | 17.67 | $18.08 | 669868 |
| 2026-01-21 | 17.55 | $18.11 | 761349 |
| 2026-01-20 | 17.40 | $17.29 | 502490 |
| 2026-01-16 | 17.40 | $17.47 | 565400 |
| 2026-01-15 | 17.36 | $17.60 | 484402 |
| 2026-01-14 | 17.29 | $17.31 | 434941 |
| 2026-01-13 | 17.26 | $17.02 | 440000 |
| 2026-01-12 | 17.29 | $17.20 | 442100 |
| 2026-01-09 | 17.29 | $17.26 | 611500 |
| 2026-01-08 | 17.27 | $17.52 | 562300 |
| 2026-01-07 | 17.19 | $17.11 | 483500 |
| 2026-01-06 | 17.18 | $17.10 | 576900 |
| 2026-01-05 | 17.18 | $17.08 | 760400 |
| 2026-01-02 | 17.17 | $16.77 | 596600 |
| 2025-12-31 | 17.23 | $16.86 | 542110 |
| 2025-12-30 | 17.28 | $16.97 | 546118 |
| 2025-12-29 | 17.32 | $17.07 | 409500 |
| 2025-12-26 | 17.33 | $17.10 | 407700 |
| 2025-12-24 | 17.34 | $17.20 | 340135 |
| 2025-12-23 | 17.33 | $17.22 | 612000 |
| 2025-12-22 | 17.31 | $17.28 | 554000 |
| 2025-12-19 | 17.27 | $17.26 | 3.6M |
| 2025-12-18 | 17.22 | $17.47 | 660612 |
| 2025-12-17 | 17.12 | $17.57 | 866957 |
| 2025-12-16 | 16.99 | $17.12 | 867800 |
| 2025-12-15 | 16.92 | $17.28 | 715300 |
| 2025-12-12 | 16.81 | $17.17 | 453800 |
| 2025-12-11 | 16.70 | $17.20 | 581216 |
| 2025-12-10 | 16.57 | $17.06 | 1.1M |
| 2025-12-09 | 16.44 | $16.56 | 497300 |
| 2025-12-08 | 16.40 | $16.61 | 464448 |
| 2025-12-05 | 16.34 | $16.49 | 397017 |
| 2025-12-04 | 16.29 | $16.60 | 520303 |
| 2025-12-03 | 16.21 | $16.58 | 748941 |
| 2025-12-02 | 16.13 | $16.50 | 585221 |
| 2025-12-01 | 16.05 | $16.41 | 458500 |
| 2025-11-28 | 15.97 | $16.25 | 282400 |
| 2025-11-26 | 15.91 | $16.36 | 898632 |
| 2025-11-25 | 15.82 | $16.58 | 687501 |
| 2025-11-24 | 15.68 | $16.11 | 461213 |
| 2025-11-21 | 15.61 | $16.11 | 642419 |
| 2025-11-20 | 15.52 | $15.58 | 708946 |
| 2025-11-19 | 15.54 | $15.55 | 535503 |
| 2025-11-18 | 15.57 | $15.60 | 719211 |
| 2025-11-17 | 15.60 | $15.40 | 726700 |
| 2025-11-14 | 15.67 | $15.98 | 610209 |
| 2025-11-13 | 15.64 | $15.86 | 687000 |
| 2025-11-12 | 15.62 | $15.90 | 741401 |
| 2025-11-11 | 15.60 | $16.01 | 609318 |
| 2025-11-10 | 15.55 | $15.75 | 737029 |
| 2025-11-07 | 15.55 | $15.75 | 696800 |
| 2025-11-06 | 15.56 | $15.61 | 710400 |
| 2025-11-05 | 15.59 | $15.81 | 715400 |
| 2025-11-04 | 15.59 | $15.60 | 819949 |
| 2025-11-03 | 15.64 | $15.46 | 1.1M |
| 2025-10-31 | 15.73 | $15.29 | 616900 |
| 2025-10-30 | 15.87 | $15.46 | 825100 |
| 2025-10-29 | 16.00 | $15.49 | 1.1M |
| 2025-10-28 | 16.15 | $16.39 | 489245 |
| 2025-10-27 | 16.13 | $16.31 | 435600 |
| 2025-10-24 | 16.13 | $16.47 | 407014 |
| 2025-10-23 | 16.09 | $16.21 | 482145 |
| 2025-10-22 | 16.11 | $16.29 | 432534 |
| 2025-10-21 | 16.11 | $16.12 | 385231 |
| 2025-10-20 | 16.16 | $16.13 | 480423 |
| 2025-10-17 | 16.21 | $15.91 | 598649 |
| 2025-10-16 | 16.31 | $15.52 | 713621 |
| 2025-10-15 | 16.52 | $16.42 | 497500 |
| 2025-10-14 | 16.58 | $16.61 | 579600 |
| 2025-10-13 | 16.60 | $16.13 | 602500 |
| 2025-10-10 | 16.73 | $16.09 | 653501 |
| 2025-10-09 | 16.89 | $16.60 | 463341 |
| 2025-10-08 | 16.98 | $16.73 | 397100 |
| 2025-10-07 | 17.04 | $16.83 | 451500 |
| 2025-10-06 | 17.10 | $17.00 | 665800 |
| 2025-10-03 | 17.14 | $16.81 | 717945 |
| 2025-10-02 | 17.21 | $16.75 | 368800 |
| 2025-10-01 | 17.32 | $16.85 | 601600 |
| 2025-09-30 | 17.42 | $17.05 | 684714 |
| 2025-09-29 | 17.49 | $17.14 | 508700 |
| 2025-09-26 | 17.56 | $17.40 | 538208 |
| 2025-09-25 | 17.58 | $17.34 | 401700 |
| 2025-09-24 | 17.62 | $17.40 | 455523 |
| 2025-09-23 | 17.65 | $17.45 | 424332 |
| 2025-09-22 | 17.67 | $17.35 | 657002 |
| 2025-09-19 | 17.72 | $17.55 | 3.0M |
| 2025-09-18 | 17.73 | $17.92 | 547800 |
| 2025-09-17 | 17.66 | $17.39 | 741700 |
| 2025-09-16 | 17.70 | $17.25 | 472500 |
| 2025-09-15 | 17.76 | $17.44 | 518546 |
| 2025-09-12 | 17.80 | $17.57 | 376441 |
| 2025-09-11 | 17.81 | $17.67 | 452600 |
| 2025-09-10 | 17.80 | $17.56 | 393002 |
| 2025-09-09 | 17.81 | $17.46 | 456600 |
| 2025-09-08 | 17.85 | $17.76 | 547536 |
| 2025-09-05 | 17.82 | $17.88 | 480004 |
| 2025-09-04 | 17.76 | $18.02 | 597002 |
| 2025-09-03 | 17.65 | $17.68 | 353100 |
| 2025-09-02 | 17.61 | $17.68 | 442936 |
| 2025-08-29 | 17.55 | $17.75 | 425500 |
| 2025-08-28 | 17.46 | $17.81 | 399628 |
| 2025-08-27 | 17.35 | $17.82 | 306433 |
| 2025-08-26 | 17.21 | $17.68 | 423000 |
| 2025-08-25 | 17.08 | $17.56 | 412600 |
| 2025-08-22 | 16.95 | $17.73 | 891604 |
| 2025-08-21 | 16.77 | $16.86 | 452000 |
| 2025-08-20 | 16.74 | $16.79 | 480833 |
| 2025-08-19 | 16.72 | $16.74 | 362800 |
| 2025-08-18 | 16.70 | $16.79 | 333225 |
| 2025-08-15 | 16.67 | $16.67 | 1.0M |
| 2025-08-14 | 16.67 | $16.95 | 433300 |
| 2025-08-13 | 16.60 | $16.99 | 746904 |
| 2025-08-12 | 16.51 | $16.82 | 505344 |
| 2025-08-11 | 16.44 | $16.24 | 470500 |
| 2025-08-08 | 16.48 | $16.21 | 371510 |
| 2025-08-07 | 16.54 | $16.32 | 497619 |
| 2025-08-06 | 16.58 | $16.54 | 508400 |
| 2025-08-05 | 16.59 | $16.70 | 705400 |
| 2025-08-04 | 16.56 | $16.58 | 589543 |
| 2025-08-01 | 16.54 | $16.33 | 929600 |
| 2025-07-31 | 16.59 | $16.51 | 879300 |
| 2025-07-30 | 16.59 | $16.34 | 1.3M |
| 2025-07-29 | 16.64 | $16.07 | 566000 |
| 2025-07-28 | 16.75 | $16.31 | 460500 |
| 2025-07-25 | 16.82 | $16.27 | 584300 |
| 2025-07-24 | 16.91 | $16.37 | 537700 |
| 2025-07-23 | 17.00 | $16.80 | 579400 |
| 2025-07-22 | 17.01 | $16.79 | 729800 |
| 2025-07-21 | 17.02 | $16.78 | 406617 |
| 2025-07-18 | 17.03 | $16.89 | 2.5M |
| 2025-07-17 | 17.02 | $16.91 | 858200 |
| 2025-07-16 | 17.00 | $16.65 | 879500 |
| 2025-07-15 | 17.02 | $16.60 | 529334 |
| 2025-07-14 | 17.07 | $17.16 | 490000 |
| 2025-07-11 | 16.99 | $17.00 | 320600 |
| 2025-07-10 | 16.94 | $17.18 | 516835 |
| 2025-07-09 | 16.84 | $17.10 | 353031 |
| 2025-07-08 | 16.73 | $17.07 | 531702 |
| 2025-07-07 | 16.61 | $16.96 | 482400 |
| 2025-07-03 | 16.50 | $17.26 | 371123 |
| 2025-07-02 | 16.30 | $16.98 | 473100 |
| 2025-07-01 | 16.13 | $16.68 | 495513 |
| 2025-06-30 | 15.99 | $16.23 | 564100 |
| 2025-06-27 | 15.92 | $16.35 | 1.1M |
| 2025-06-26 | 15.81 | $16.27 | 374301 |
| 2025-06-25 | 15.71 | $15.82 | 409126 |
| 2025-06-24 | 15.68 | $15.99 | 490135 |
| 2025-06-23 | 15.62 | $15.87 | 560446 |
| 2025-06-20 | 15.56 | $15.38 | 1.7M |
| 2025-06-18 | 15.60 | $15.37 | 443800 |
| 2025-06-17 | 15.65 | $15.30 | 490000 |
| 2025-06-16 | 15.73 | $15.41 | 475800 |
| 2025-06-13 | 15.79 | $15.50 | 480600 |
| 2025-06-12 | 15.84 | $15.89 | 392800 |
| 2025-06-11 | 15.82 | $15.93 | 467303 |
| 2025-06-10 | 15.78 | $16.05 | 546600 |
| 2025-06-09 | 15.72 | $15.88 | 536400 |
| 2025-06-06 | 15.68 | $15.80 | 459141 |
| 2025-06-05 | 15.65 | $15.40 | 453500 |
| 2025-06-04 | 15.69 | $15.43 | 395734 |
| 2025-06-03 | 15.74 | $15.67 | 365000 |
| 2025-06-02 | 15.75 | $15.43 | 286609 |
| 2025-05-30 | 15.80 | $15.62 | 442849 |
| 2025-05-29 | 15.83 | $15.73 | 335731 |
| 2025-05-28 | 15.83 | $15.56 | 319606 |
| 2025-05-27 | 15.87 | $15.79 | 467806 |
| 2025-05-23 | 15.87 | $15.44 | 473800 |
| 2025-05-22 | 15.94 | $15.50 | 427823 |
| 2025-05-21 | 16.01 | $15.60 | 420500 |
| 2025-05-20 | 16.06 | $16.06 | 384328 |
| 2025-05-19 | 16.03 | $16.08 | 464608 |
| 2025-05-16 | 15.98 | $16.10 | 519926 |
| 2025-05-15 | 15.92 | $16.19 | 447944 |
| 2025-05-14 | 15.84 | $16.02 | 823732 |
| 2025-05-13 | 15.77 | $16.06 | 564340 |
| 2025-05-12 | 15.68 | $16.02 | 618600 |
| 2025-05-09 | 15.58 | $15.66 | 455600 |
| 2025-05-08 | 15.54 | $15.98 | 478300 |
| 2025-05-07 | 15.43 | $15.69 | 491000 |
| 2025-05-06 | 15.35 | $15.64 | 485547 |
| 2025-05-05 | 15.28 | $15.82 | 450803 |
| 2025-05-02 | 15.16 | $15.89 | 725200 |
| 2025-05-01 | 15.00 | $15.51 | 713916 |
| 2025-04-30 | 14.90 | $15.32 | 862000 |
| 2025-04-29 | 14.82 | $15.56 | 1.0M |
| 2025-04-28 | 14.68 | $15.31 | 693300 |
| 2025-04-25 | 14.57 | $15.07 | 693300 |
| 2025-04-24 | 14.49 | $15.24 | 678400 |
| 2025-04-23 | 14.37 | $15.04 | 775823 |
| 2025-04-22 | 14.27 | $14.79 | 661000 |
| 2025-04-21 | 14.21 | $14.31 | 612300 |
| 2025-04-17 | 14.25 | $14.55 | 2.6M |
| 2025-04-16 | 14.24 | $14.48 | 1.3M |
| 2025-04-15 | 14.26 | $14.33 | 644500 |
| 2025-04-14 | 14.31 | $14.12 | 754700 |
| 2025-04-11 | 14.41 | $14.11 | 932614 |
| 2025-04-10 | 14.54 | $14.21 | 1.3M |
| 2025-04-09 | 14.66 | $14.82 | 1.8M |
| 2025-04-08 | 14.69 | $14.16 | 1.3M |
| 2025-04-07 | 14.86 | $14.08 | 1.8M |
| 2025-04-04 | 15.07 | $14.12 | 1.2M |
| 2025-04-03 | 15.31 | $14.47 | 1.1M |
| 2025-04-02 | 15.52 | $15.60 | 410739 |
| 2025-04-01 | 15.53 | $15.55 | 677400 |
| 2025-03-31 | 15.55 | $15.54 | 866504 |
| 2025-03-28 | 15.58 | $15.49 | 464100 |
| 2025-03-27 | 15.62 | $15.75 | 407100 |
| 2025-03-26 | 15.62 | $15.75 | 437006 |
| 2025-03-25 | 15.61 | $15.70 | 539111 |
| 2025-03-24 | 15.62 | $15.78 | 1.1M |
| 2025-03-21 | 15.62 | $15.58 | 5.4M |
| 2025-03-20 | 15.65 | $15.71 | 720524 |
| 2025-03-19 | 15.67 | $15.95 | 722900 |
| 2025-03-18 | 15.64 | $15.93 | 809814 |
| 2025-03-17 | 15.61 | $15.92 | 1.1M |
| 2025-03-14 | 15.58 | $15.84 | 615444 |
| 2025-03-13 | 15.57 | $15.46 | 573200 |
| 2025-03-12 | 15.63 | $15.43 | 683812 |
| 2025-03-11 | 15.71 | $15.37 | 701100 |
| 2025-03-10 | 15.83 | $15.48 | 808600 |
| 2025-03-07 | 15.93 | $15.72 | 663800 |
| 2025-03-06 | 16.01 | $15.72 | 645646 |
| 2025-03-05 | 16.10 | $15.80 | 671800 |
| 2025-03-04 | 16.18 | $15.86 | 765800 |
| 2025-03-03 | 16.27 | $16.37 | 575434 |
| 2025-02-28 | 16.27 | $16.44 | 543246 |
| 2025-02-27 | 16.26 | $16.26 | 371138 |
| 2025-02-26 | 16.28 | $16.24 | 445900 |
| 2025-02-25 | 16.30 | $16.37 | 800210 |
| 2025-02-24 | 16.31 | $16.04 | 759100 |
| 2025-02-21 | 16.39 | $16.16 | 785200 |
| 2025-02-20 | 16.46 | $16.32 | 713703 |
| 2025-02-19 | 16.50 | $16.38 | 571500 |
| 2025-02-18 | 16.54 | $16.55 | 437300 |
| 2025-02-14 | 16.55 | $16.51 | 291000 |
| 2025-02-13 | 16.58 | $16.61 | 398528 |
| 2025-02-12 | 16.58 | $16.44 | 595210 |
| 2025-02-11 | 16.62 | $16.91 | 635645 |
| 2025-02-10 | 16.58 | $16.48 | 577100 |
| 2025-02-07 | 16.61 | $16.71 | 594809 |
| 2025-02-06 | 16.60 | $17.13 | 422521 |
| 2025-02-05 | 16.51 | $17.01 | 552600 |
| 2025-02-04 | 16.42 | $16.89 | 445700 |
| 2025-02-03 | 16.35 | $16.38 | 597400 |
| 2025-01-31 | 16.37 | $16.68 | 876602 |
| 2025-01-30 | 16.34 | $16.70 | 761800 |
| 2025-01-29 | 16.30 | $16.16 | 907149 |
| 2025-01-28 | 16.37 | $16.82 | 566700 |
| 2025-01-27 | 16.31 | $16.77 | 778400 |
| 2025-01-24 | 16.25 | $16.48 | 387917 |
| 2025-01-23 | 16.25 | $16.44 | 557000 |
| 2025-01-22 | 16.26 | $16.44 | 546126 |
| 2025-01-21 | 16.28 | $16.64 | 597400 |
| 2025-01-17 | 16.26 | $16.55 | 2.3M |
| 2025-01-16 | 16.25 | $16.38 | 657335 |
| 2025-01-15 | 16.29 | $16.53 | 1.1M |
| 2025-01-14 | 16.30 | $16.65 | 548100 |
| 2025-01-13 | 16.29 | $16.04 | 564726 |
| 2025-01-10 | 16.41 | $15.89 | 647500 |
| 2025-01-08 | 16.59 | $16.41 | 519800 |
| 2025-01-07 | 16.69 | $16.43 | 519800 |
| 2025-01-06 | 16.80 | $16.70 | 610300 |
| 2025-01-03 | 16.88 | $16.74 | 511300 |
| 2025-01-02 | 16.97 | $16.54 | 490600 |
| 2024-12-31 | 17.11 | $16.92 | 375044 |
| 2024-12-30 | 17.20 | $16.90 | 314600 |
| 2024-12-27 | 17.31 | $17.00 | 465316 |
| 2024-12-26 | 17.42 | $17.22 | 314930 |
| 2024-12-24 | 17.50 | $17.10 | 286437 |
| 2024-12-23 | 17.62 | $17.05 | 467800 |
| 2024-12-20 | 17.77 | $16.93 | 1.8M |
| 2024-12-19 | 17.97 | $16.79 | 747818 |
| 2024-12-18 | 18.24 | $16.88 | 756043 |
| 2024-12-17 | 18.53 | $17.84 | 569100 |
| 2024-12-16 | 18.67 | $18.37 | 508042 |
| 2024-12-13 | 18.71 | $18.28 | 305500 |
| 2024-12-12 | 18.78 | $18.25 | 397000 |
| 2024-12-11 | 18.86 | $18.57 | 599800 |
| 2024-12-10 | 18.89 | $18.37 | 475600 |
| 2024-12-09 | 18.97 | $18.39 | 451240 |
| 2024-12-06 | 19.05 | $18.64 | 300610 |
| 2024-12-05 | 19.09 | $18.63 | 392800 |
| 2024-12-04 | 19.13 | $18.86 | 388400 |
| 2024-12-03 | 19.13 | $18.70 | 418100 |
| 2024-12-02 | 19.16 | $18.83 | 554431 |
| 2024-11-29 | 19.17 | $18.83 | 388900 |
| 2024-11-27 | 19.17 | $18.98 | 417704 |
| 2024-11-26 | 19.14 | $19.13 | 434800 |
| 2024-11-25 | 19.07 | $19.41 | 687200 |
| 2024-11-22 | 18.92 | $19.21 | 491247 |
| 2024-11-21 | 18.79 | $18.74 | 577304 |
| 2024-11-20 | 18.73 | $18.57 | 283000 |
| 2024-11-19 | 18.69 | $18.60 | 415318 |
| 2024-11-18 | 18.64 | $18.62 | 283828 |
| 2024-11-15 | 18.58 | $18.74 | 478700 |
| 2024-11-14 | 18.47 | $18.72 | 439105 |
| 2024-11-13 | 18.35 | $18.84 | 479229 |
| 2024-11-12 | 18.18 | $18.97 | 563500 |
| 2024-11-11 | 17.95 | $19.23 | 767900 |
| 2024-11-08 | 17.63 | $18.42 | 682200 |
| 2024-11-07 | 17.42 | $18.54 | 949100 |
| 2024-11-06 | 17.16 | $19.29 | 1.7M |
| 2024-11-05 | 16.69 | $16.59 | 334800 |
| 2024-11-04 | 16.72 | $16.27 | 421421 |
| 2024-11-01 | 16.82 | $16.47 | 478628 |
| 2024-10-31 | 16.90 | $16.44 | 561449 |
| 2024-10-30 | 16.99 | $16.88 | 673124 |
| 2024-10-29 | 17.00 | $16.94 | 452400 |
| 2024-10-28 | 17.01 | $17.09 | 601621 |
| 2024-10-25 | 16.98 | $16.62 | 323100 |
| 2024-10-24 | 17.04 | $16.96 | 389100 |
| 2024-10-23 | 17.05 | $16.93 | 362246 |
| 2024-10-22 | 17.06 | $16.95 | 574500 |
| 2024-10-21 | 17.06 | $16.74 | 386300 |
| 2024-10-18 | 17.11 | $17.27 | 496626 |
| 2024-10-17 | 17.06 | $17.69 | 420300 |
| 2024-10-16 | 16.91 | $17.57 | 397800 |
| 2024-10-15 | 16.76 | $17.28 | 574800 |
| 2024-10-14 | 16.64 | $17.06 | 324435 |
| 2024-10-11 | 16.56 | $16.99 | 427045 |
| 2024-10-10 | 16.47 | $16.38 | 365300 |
| 2024-10-09 | 16.50 | $16.41 | 531210 |
| 2024-10-08 | 16.53 | $16.27 | 520937 |
| 2024-10-07 | 16.59 | $16.34 | 694115 |
| 2024-10-04 | 16.65 | $16.47 | 513345 |
| 2024-10-03 | 16.69 | $16.25 | 469200 |
| 2024-10-02 | 16.78 | $16.24 | 438800 |
| 2024-10-01 | 16.89 | $16.59 | 431570 |
| 2024-09-30 | 16.94 | $17.15 | 526505 |
| 2024-09-27 | 16.89 | $16.70 | 423826 |
| 2024-09-26 | 16.92 | $16.59 | 430500 |
| 2024-09-25 | 16.97 | $16.63 | 563836 |
| 2024-09-24 | 17.03 | $16.75 | 483800 |
| 2024-09-23 | 17.06 | $17.00 | 514605 |
| 2024-09-20 | 17.05 | $17.13 | 1.6M |
| 2024-09-19 | 17.01 | $17.50 | 601844 |
| 2024-09-18 | 16.89 | $17.07 | 547400 |
| 2024-09-17 | 16.83 | $16.99 | 489200 |
| 2024-09-16 | 16.78 | $16.94 | 424400 |
| 2024-09-13 | 16.73 | $16.72 | 425311 |
| 2024-09-12 | 16.73 | $16.37 | 398900 |
| 2024-09-11 | 16.79 | $16.31 | 436900 |
| 2024-09-10 | 16.87 | $16.56 | 415023 |
| 2024-09-09 | 16.91 | $16.49 | 530045 |
| 2024-09-06 | 16.98 | $16.54 | 373900 |
| 2024-09-05 | 17.04 | $16.71 | 310905 |
| 2024-09-04 | 17.07 | $16.83 | 456600 |
| 2024-09-03 | 17.09 | $17.15 | 444815 |
| 2024-08-30 | 17.03 | $17.22 | 455713 |
| 2024-08-29 | 16.95 | $17.15 | 345000 |
| 2024-08-28 | 16.87 | $17.10 | 363400 |
| 2024-08-27 | 16.79 | $16.94 | 457100 |
| 2024-08-26 | 16.72 | $17.08 | 544300 |
| 2024-08-23 | 16.61 | $17.15 | 557837 |
| 2024-08-22 | 16.47 | $16.34 | 445319 |
| 2024-08-21 | 16.48 | $16.37 | 325900 |
| 2024-08-20 | 16.48 | $16.25 | 367024 |
| 2024-08-19 | 16.50 | $16.47 | 466500 |
| 2024-08-16 | 16.48 | $16.31 | 780500 |
| 2024-08-15 | 16.48 | $15.90 | 736800 |
| 2024-08-14 | 16.58 | $15.69 | 366900 |
| 2024-08-13 | 16.73 | $15.93 | 618200 |
| 2024-08-12 | 16.85 | $15.72 | 540600 |
| 2024-08-09 | 17.04 | $15.99 | 646500 |
| 2024-08-08 | 17.19 | $16.11 | 418900 |
| 2024-08-07 | 17.34 | $16.01 | 423740 |
| 2024-08-06 | 17.52 | $16.09 | 746125 |
| 2024-08-05 | 17.72 | $16.20 | 841921 |
| 2024-08-02 | 17.92 | $16.73 | 834600 |
| 2024-08-01 | 18.03 | $17.31 | 877024 |
| 2024-07-31 | 18.03 | $18.08 | 656500 |
| 2024-07-30 | 17.86 | $18.24 | 507522 |
| 2024-07-29 | 17.63 | $17.93 | 741100 |
| 2024-07-26 | 17.41 | $18.58 | 832713 |
| 2024-07-25 | 17.01 | $18.60 | 1.7M |
| 2024-07-24 | 16.54 | $17.30 | 1.3M |
| 2024-07-23 | 16.25 | $16.79 | 671000 |
| 2024-07-22 | 16.03 | $16.62 | 670200 |
| 2024-07-19 | 15.80 | $16.40 | 910700 |
| 2024-07-18 | 15.57 | $16.54 | 1.4M |
| 2024-07-17 | 15.27 | $16.64 | 855300 |
| 2024-07-16 | 14.90 | $16.21 | 962700 |
| 2024-07-15 | 14.56 | $15.56 | 726898 |
| 2024-07-12 | 14.30 | $15.05 | 512534 |
| 2024-07-11 | 14.10 | $14.96 | 643848 |
| 2024-07-10 | 13.88 | $14.40 | 385949 |
| 2024-07-09 | 13.75 | $14.09 | 476400 |
| 2024-07-08 | 13.66 | $13.85 | 505400 |
| 2024-07-05 | 13.61 | $13.71 | 435000 |
| 2024-07-03 | 13.57 | $13.84 | 373138 |
| 2024-07-02 | 13.50 | $14.03 | 360200 |
| 2024-07-01 | 13.39 | $13.79 | 439800 |
| 2024-06-28 | 13.30 | $13.81 | 1.2M |
| 2024-06-27 | 13.19 | $13.61 | 299740 |
| 2024-06-26 | 13.11 | $13.37 | 371234 |
| 2024-06-25 | 13.07 | $13.13 | 443200 |
| 2024-06-24 | 13.08 | $13.27 | 421641 |
| 2024-06-21 | 13.05 | $13.12 | 1.2M |
| 2024-06-20 | 13.05 | $13.18 | 301400 |
| 2024-06-18 | 13.05 | $13.17 | 405900 |
| 2024-06-17 | 13.04 | $13.04 | 330800 |
| 2024-06-14 | 13.06 | $12.88 | 392000 |
| 2024-06-13 | 13.12 | $13.05 | 349049 |
| 2024-06-12 | 13.16 | $13.23 | 537342 |
| 2024-06-11 | 13.16 | $12.81 | 431400 |
| 2024-06-10 | 13.25 | $12.89 | 441713 |
| 2024-06-07 | 13.35 | $13.28 | 291400 |
| 2024-06-06 | 13.37 | $13.25 | 207500 |
| 2024-06-05 | 13.41 | $13.15 | 362229 |
| 2024-06-04 | 13.47 | $13.02 | 374400 |
| 2024-06-03 | 13.57 | $13.24 | 335320 |
| 2024-05-31 | 13.65 | $13.51 | 341800 |
| 2024-05-30 | 13.67 | $13.38 | 277200 |
| 2024-05-29 | 13.73 | $13.17 | 294047 |
| 2024-05-28 | 13.84 | $13.45 | 295935 |
| 2024-05-24 | 13.91 | $13.60 | 317500 |
| 2024-05-23 | 13.96 | $13.59 | 371549 |
| 2024-05-22 | 14.02 | $13.83 | 311802 |
| 2024-05-21 | 14.03 | $13.94 | 268734 |
| 2024-05-20 | 14.03 | $13.94 | 373311 |
| 2024-05-17 | 14.02 | $14.24 | 368400 |
| 2024-05-16 | 13.94 | $14.12 | 350900 |
| 2024-05-15 | 13.88 | $14.02 | 347908 |
| 2024-05-14 | 13.82 | $13.95 | 271001 |
| 2024-05-13 | 13.77 | $13.84 | 286900 |
| 2024-05-10 | 13.73 | $13.89 | 244900 |
| 2024-05-09 | 13.68 | $13.94 | 299800 |
| 2024-05-08 | 13.61 | $13.85 | 229700 |
| 2024-05-07 | 13.54 | $13.70 | 318900 |
| 2024-05-06 | 13.50 | $13.77 | 292800 |
| 2024-05-03 | 13.43 | $13.67 | 355049 |
| 2024-05-02 | 13.37 | $13.59 | 377700 |
| 2024-05-01 | 13.32 | $13.48 | 467300 |
| 2024-04-30 | 13.28 | $13.19 | 360700 |
| 2024-04-29 | 13.29 | $13.39 | 363722 |
| 2024-04-26 | 13.27 | $13.55 | 396922 |
| 2024-04-25 | 13.21 | $13.56 | 781718 |
| 2024-04-24 | 13.14 | $13.74 | 478826 |
| 2024-04-23 | 13.02 | $13.58 | 813323 |
| 2024-04-22 | 12.91 | $13.29 | 578100 |
| 2024-04-19 | 12.85 | $13.20 | 782239 |
| 2024-04-18 | 12.80 | $12.79 | 482600 |
| 2024-04-17 | 12.83 | $12.62 | 455000 |
| 2024-04-16 | 12.90 | $12.53 | 731800 |
| 2024-04-15 | 13.01 | $12.64 | 453740 |
| 2024-04-12 | 13.10 | $12.74 | 467040 |
| 2024-04-11 | 13.20 | $12.77 | 447117 |
| 2024-04-10 | 13.30 | $12.81 | 624900 |
| 2024-04-09 | 13.41 | $13.43 | 277000 |
| 2024-04-08 | 13.41 | $13.34 | 404500 |
| 2024-04-05 | 13.42 | $13.27 | 386027 |
| 2024-04-04 | 13.45 | $13.34 | 546503 |
| 2024-04-03 | 13.48 | $13.34 | 434200 |
| 2024-04-02 | 13.50 | $13.49 | 694800 |
| 2024-04-01 | 13.50 | $13.64 | 538300 |
| 2024-03-28 | 13.47 | $13.92 | 705135 |
| 2024-03-27 | 13.38 | $13.80 | 355008 |
| 2024-03-26 | 13.29 | $13.33 | 316400 |
| 2024-03-25 | 13.29 | $13.52 | 302200 |
| 2024-03-22 | 13.25 | $13.50 | 425300 |
| 2024-03-21 | 13.21 | $13.68 | 567722 |
| 2024-03-20 | 13.12 | $13.44 | 461800 |
| 2024-03-19 | 13.07 | $13.01 | 320001 |
| 2024-03-18 | 13.11 | $13.02 | 451732 |
| 2024-03-15 | 13.15 | $13.16 | 1.8M |
| 2024-03-14 | 13.17 | $12.97 | 470640 |
| 2024-03-13 | 13.23 | $13.31 | 408046 |
| 2024-03-12 | 13.23 | $13.31 | 359609 |
| 2024-03-11 | 13.23 | $13.54 | 331700 |
| 2024-03-08 | 13.19 | $13.47 | 422508 |
| 2024-03-07 | 13.15 | $13.57 | 417005 |
| 2024-03-06 | 13.09 | $13.53 | 641805 |
| 2024-03-05 | 13.03 | $13.61 | 627308 |
| 2024-03-04 | 12.94 | $13.19 | 604037 |
| 2024-03-01 | 12.93 | $13.03 | 452600 |
| 2024-02-29 | 12.96 | $13.03 | 501700 |
| 2024-02-28 | 12.99 | $12.84 | 420122 |
| 2024-02-27 | 13.07 | $13.05 | 427101 |
| 2024-02-26 | 13.12 | $13.00 | 536200 |
| 2024-02-23 | 13.19 | $13.21 | 390400 |
| 2024-02-22 | 13.23 | $13.17 | 500404 |
| 2024-02-21 | 13.28 | $13.25 | 513400 |
| 2024-02-20 | 13.33 | $13.41 | 364149 |
| 2024-02-16 | 13.36 | $13.53 | 502400 |
| 2024-02-15 | 13.37 | $13.74 | 519700 |
| 2024-02-14 | 13.34 | $13.27 | 503013 |
| 2024-02-13 | 13.41 | $13.14 | 968400 |
| 2024-02-12 | 13.51 | $13.61 | 558529 |
| 2024-02-09 | 13.54 | $13.35 | 402900 |
| 2024-02-08 | 13.63 | $13.15 | 382406 |
| 2024-02-07 | 13.77 | $13.19 | 544400 |
| 2024-02-06 | 13.93 | $13.29 | 772545 |
| 2024-02-05 | 14.10 | $13.22 | 903800 |
| 2024-02-02 | 14.32 | $13.54 | 583800 |
| 2024-02-01 | 14.50 | $13.62 | 932300 |
| 2024-01-31 | 14.69 | $14.01 | 723835 |
| 2024-01-30 | 14.84 | $14.94 | 336547 |
| 2024-01-29 | 14.81 | $15.05 | 458500 |
| 2024-01-26 | 14.75 | $14.78 | 571100 |
| 2024-01-25 | 14.73 | $14.67 | 419600 |
| 2024-01-24 | 14.74 | $14.76 | 412600 |
| 2024-01-23 | 14.74 | $14.69 | 466106 |
| 2024-01-22 | 14.74 | $15.01 | 594915 |
| 2024-01-19 | 14.68 | $14.50 | 512833 |
| 2024-01-18 | 14.71 | $14.19 | 332600 |
| 2024-01-17 | 14.82 | $14.24 | 441523 |
| 2024-01-16 | 14.93 | $14.25 | 378900 |
| 2024-01-12 | 15.06 | $14.43 | 278800 |
| 2024-01-11 | 15.17 | $14.57 | 461400 |
| 2024-01-10 | 15.26 | $14.68 | 300100 |
| 2024-01-09 | 15.34 | $14.65 | 355400 |
| 2024-01-08 | 15.45 | $14.84 | 359702 |
| 2024-01-05 | 15.52 | $14.83 | 672742 |
| 2024-01-04 | 15.61 | $14.88 | 442709 |
| 2024-01-03 | 15.70 | $14.92 | 582513 |
| 2024-01-02 | 15.79 | $15.56 | 426552 |
| 2023-12-29 | 15.75 | $15.44 | 362647 |
| 2023-12-28 | 15.73 | $15.75 | 292100 |
| 2023-12-27 | 15.64 | $15.81 | 323417 |
| 2023-12-26 | 15.52 | $15.80 | 331180 |
| 2023-12-22 | 15.37 | $15.47 | 354606 |
| 2023-12-21 | 15.26 | $15.37 | 481500 |
| 2023-12-20 | 15.16 | $15.15 | 606200 |
| 2023-12-19 | 15.08 | $15.30 | 500200 |
| 2023-12-18 | 14.95 | $15.05 | 502031 |
| 2023-12-15 | 14.85 | $15.22 | 1.4M |
| 2023-12-14 | 14.70 | $15.41 | 679900 |
| 2023-12-13 | 14.47 | $14.99 | 1.1M |
| 2023-12-12 | 14.30 | $14.21 | 415100 |
| 2023-12-11 | 14.26 | $14.48 | 369800 |
| 2023-12-08 | 14.15 | $14.59 | 423700 |
| 2023-12-07 | 13.99 | $14.34 | 360212 |
| 2023-12-06 | 13.87 | $14.09 | 404540 |
| 2023-12-05 | 13.77 | $14.07 | 326821 |
| 2023-12-04 | 13.66 | $14.21 | 465644 |
| 2023-12-01 | 13.50 | $14.00 | 478205 |
| 2023-11-30 | 13.36 | $13.37 | 503023 |
| 2023-11-29 | 13.32 | $13.43 | 766405 |
| 2023-11-28 | 13.27 | $13.20 | 437700 |
| 2023-11-27 | 13.25 | $13.20 | 284205 |
| 2023-11-24 | 13.23 | $13.22 | 200800 |
| 2023-11-22 | 13.20 | $13.32 | 414500 |
| 2023-11-21 | 13.14 | $13.20 | 411408 |
| 2023-11-20 | 13.10 | $13.31 | 311823 |
| 2023-11-17 | 13.03 | $13.34 | 949135 |
| 2023-11-16 | 12.93 | $13.19 | 403716 |
| 2023-11-15 | 12.85 | $13.38 | 470848 |
| 2023-11-14 | 12.72 | $13.39 | 688303 |
| 2023-11-13 | 12.56 | $12.58 | 417700 |
| 2023-11-10 | 12.55 | $12.41 | 377200 |
| 2023-11-09 | 12.57 | $12.47 | 352900 |
| 2023-11-08 | 12.58 | $12.64 | 439440 |
| 2023-11-07 | 12.56 | $12.89 | 459200 |
| 2023-11-06 | 12.48 | $13.07 | 480238 |
| 2023-11-03 | 12.35 | $13.24 | 652204 |
| 2023-11-02 | 12.16 | $12.58 | 461200 |
| 2023-11-01 | 12.08 | $12.25 | 431021 |
| 2023-10-31 | 12.06 | $12.18 | 505125 |
| 2023-10-30 | 12.05 | $12.19 | 523800 |
| 2023-10-27 | 12.03 | $11.99 | 540912 |
| 2023-10-26 | 12.06 | $12.08 | 657323 |
| 2023-10-25 | 12.08 | $11.55 | 753400 |
| 2023-10-24 | 12.21 | $11.89 | 560723 |
| 2023-10-23 | 12.28 | $12.06 | 911900 |
| 2023-10-20 | 12.34 | $12.15 | 844800 |
| 2023-10-19 | 12.39 | $12.51 | 890619 |
| 2023-10-18 | 12.37 | $12.63 | 443700 |
| 2023-10-17 | 12.32 | $12.77 | 678000 |
| 2023-10-16 | 12.23 | $12.52 | 589400 |
| 2023-10-13 | 12.18 | $12.18 | 423020 |
| 2023-10-12 | 12.20 | $12.40 | 316400 |
| 2023-10-11 | 12.18 | $12.46 | 401803 |
| 2023-10-10 | 12.14 | $12.46 | 493300 |
| 2023-10-09 | 12.09 | $12.35 | 519123 |
| 2023-10-06 | 12.06 | $12.41 | 661945 |
| 2023-10-05 | 12.02 | $12.43 | 777900 |
| 2023-10-04 | 11.96 | $12.16 | 458000 |
| 2023-10-03 | 11.96 | $12.07 | 578700 |
| 2023-10-02 | 11.97 | $12.14 | 511334 |
| 2023-09-29 | 11.98 | $12.21 | 596478 |
| 2023-09-28 | 11.98 | $12.17 | 521000 |
| 2023-09-27 | 11.98 | $12.00 | 415700 |
| 2023-09-26 | 12.02 | $11.95 | 517234 |
| 2023-09-25 | 12.09 | $12.07 | 417615 |
| 2023-09-22 | 12.14 | $11.94 | 339520 |
| 2023-09-21 | 12.22 | $12.04 | 445037 |
| 2023-09-20 | 12.31 | $12.14 | 391200 |
| 2023-09-19 | 12.38 | $12.27 | 409500 |
| 2023-09-18 | 12.45 | $12.32 | 434600 |
| 2023-09-15 | 12.51 | $12.56 | 2.2M |
| 2023-09-14 | 12.54 | $12.79 | 581030 |
| 2023-09-13 | 12.53 | $12.41 | 474500 |
| 2023-09-12 | 12.59 | $12.53 | 389838 |
| 2023-09-11 | 12.65 | $12.39 | 340900 |
| 2023-09-08 | 12.74 | $12.52 | 324100 |
| 2023-09-07 | 12.82 | $12.49 | 388400 |
| 2023-09-06 | 12.93 | $12.57 | 387800 |
| 2023-09-05 | 13.03 | $12.71 | 506100 |
| 2023-09-01 | 13.13 | $13.30 | 444700 |
| 2023-08-31 | 13.11 | $13.07 | 368700 |
| 2023-08-30 | 13.15 | $13.12 | 222140 |
| 2023-08-29 | 13.17 | $13.22 | 312600 |
| 2023-08-28 | 13.19 | $13.09 | 283200 |
| 2023-08-25 | 13.23 | $12.93 | 269100 |
| 2023-08-24 | 13.32 | $13.05 | 368400 |
| 2023-08-23 | 13.40 | $12.93 | 320300 |
| 2023-08-22 | 13.51 | $12.97 | 501321 |
| 2023-08-21 | 13.64 | $13.21 | 315134 |
| 2023-08-18 | 13.74 | $13.44 | 631900 |
| 2023-08-17 | 13.80 | $13.32 | 329534 |
| 2023-08-16 | 13.90 | $13.24 | 416200 |
| 2023-08-15 | 14.03 | $13.27 | 409500 |
| 2023-08-14 | 14.18 | $13.74 | 311300 |
| 2023-08-11 | 14.24 | $13.93 | 268000 |
| 2023-08-10 | 14.28 | $13.92 | 294900 |
| 2023-08-09 | 14.33 | $14.07 | 297530 |
| 2023-08-08 | 14.34 | $14.13 | 333300 |
| 2023-08-07 | 14.35 | $14.25 | 357732 |
| 2023-08-04 | 14.33 | $14.12 | 410032 |
| 2023-08-03 | 14.33 | $14.22 | 338900 |
| 2023-08-02 | 14.31 | $14.21 | 436937 |
| 2023-08-01 | 14.29 | $14.34 | 526300 |
| 2023-07-31 | 14.23 | $14.44 | 546200 |
| 2023-07-28 | 14.14 | $14.51 | 431000 |
| 2023-07-27 | 14.02 | $14.54 | 679700 |
| 2023-07-26 | 13.87 | $14.43 | 890636 |
| 2023-07-25 | 13.72 | $13.83 | 780600 |
| 2023-07-24 | 13.66 | $14.15 | 540729 |
| 2023-07-21 | 13.53 | $13.87 | 479900 |
| 2023-07-20 | 13.44 | $13.97 | 651631 |
| 2023-07-19 | 13.31 | $14.02 | 496300 |
| 2023-07-18 | 13.15 | $13.76 | 572403 |
| 2023-07-17 | 13.02 | $13.37 | 382448 |
| 2023-07-14 | 12.95 | $13.15 | 449900 |
| 2023-07-13 | 12.92 | $13.26 | 551239 |
| 2023-07-12 | 12.85 | $13.08 | 662100 |
| 2023-07-11 | 12.82 | $12.71 | 322800 |
| 2023-07-10 | 12.86 | $12.71 | 470700 |
| 2023-07-07 | 12.90 | $12.63 | 517402 |
| 2023-07-06 | 12.97 | $12.48 | 677800 |
| 2023-07-05 | 13.09 | $12.82 | 482500 |
| 2023-07-03 | 13.15 | $12.92 | 230900 |
| 2023-06-30 | 13.20 | $12.65 | 429524 |
| 2023-06-29 | 13.31 | $13.01 | 417800 |
| 2023-06-28 | 13.37 | $12.92 | 398836 |
| 2023-06-27 | 13.45 | $12.98 | 363419 |
| 2023-06-26 | 13.53 | $12.81 | 470677 |
| 2023-06-23 | 13.66 | $12.69 | 1.4M |
| 2023-06-22 | 13.84 | $13.03 | 627824 |
| 2023-06-21 | 13.97 | $13.37 | 420816 |
| 2023-06-20 | 14.05 | $13.59 | 406300 |
| 2023-06-16 | 14.09 | $13.89 | 1.7M |
| 2023-06-15 | 14.07 | $14.02 | 584003 |
| 2023-06-14 | 14.02 | $13.81 | 777000 |
| 2023-06-13 | 14.00 | $14.17 | 580800 |
| 2023-06-12 | 13.90 | $13.87 | 676912 |
| 2023-06-09 | 13.84 | $14.19 | 378500 |
| 2023-06-08 | 13.71 | $14.41 | 576828 |
| 2023-06-07 | 13.50 | $14.48 | 742720 |
| 2023-06-06 | 13.24 | $13.91 | 629800 |
| 2023-06-05 | 13.05 | $13.25 | 597322 |
| 2023-06-02 | 12.98 | $13.59 | 751800 |
| 2023-06-01 | 12.82 | $12.90 | 575300 |
| 2023-05-31 | 12.77 | $12.65 | 722921 |
| 2023-05-30 | 12.77 | $13.06 | 561601 |
| 2023-05-26 | 12.69 | $13.04 | 567272 |
| 2023-05-25 | 12.59 | $12.88 | 521600 |
| 2023-05-24 | 12.51 | $12.96 | 591300 |
| 2023-05-23 | 12.40 | $12.98 | 693000 |
| 2023-05-22 | 12.27 | $13.05 | 753500 |
| 2023-05-19 | 12.10 | $12.74 | 1.1M |
| 2023-05-18 | 11.97 | $12.72 | 536649 |
| 2023-05-17 | 11.83 | $12.57 | 808600 |
| 2023-05-16 | 11.69 | $11.85 | 579406 |
| 2023-05-15 | 11.69 | $11.93 | 478400 |
| 2023-05-12 | 11.67 | $11.70 | 488100 |
| 2023-05-11 | 11.69 | $11.46 | 582342 |
| 2023-05-10 | 11.77 | $11.74 | 463114 |
| 2023-05-09 | 11.81 | $11.81 | 608519 |
| 2023-05-08 | 11.84 | $11.92 | 604513 |
| 2023-05-05 | 11.85 | $12.26 | 885600 |
| 2023-05-04 | 11.80 | $11.75 | 1.1M |
| 2023-05-03 | 11.85 | $12.06 | 1.0M |
| 2023-05-02 | 11.84 | $11.82 | 813916 |
| 2023-05-01 | 11.88 | $12.31 | 568100 |
| 2023-04-28 | 11.82 | $12.48 | 760544 |
| 2023-04-27 | 11.72 | $12.45 | 700200 |
| 2023-04-26 | 11.62 | $12.16 | 731300 |
| 2023-04-25 | 11.56 | $11.90 | 804520 |
| 2023-04-24 | 11.56 | $11.86 | 468800 |
| 2023-04-21 | 11.56 | $11.85 | 588800 |
| 2023-04-20 | 11.57 | $11.99 | 649143 |
| 2023-04-19 | 11.55 | $11.96 | 551605 |
| 2023-04-18 | 11.54 | $11.69 | 679900 |
| 2023-04-17 | 11.59 | $12.04 | 818346 |
| 2023-04-14 | 11.58 | $11.78 | 608737 |
| 2023-04-13 | 11.63 | $11.98 | 561118 |
| 2023-04-12 | 11.65 | $11.77 | 570324 |
| 2023-04-11 | 11.72 | $11.96 | 594200 |
| 2023-04-10 | 11.77 | $11.91 | 511700 |
| 2023-04-06 | 11.84 | $11.80 | 501100 |
| 2023-04-05 | 11.94 | $11.72 | 701900 |
| 2023-04-04 | 12.09 | $11.79 | 778700 |
| 2023-04-03 | 12.25 | $12.26 | 693321 |
| 2023-03-31 | 12.35 | $12.43 | 707025 |
| 2023-03-30 | 12.42 | $12.36 | 779411 |
| 2023-03-29 | 12.53 | $12.51 | 702800 |
| 2023-03-28 | 12.63 | $12.58 | 745400 |
| 2023-03-27 | 12.74 | $12.70 | 772744 |
| 2023-03-24 | 12.84 | $12.79 | 897700 |
| 2023-03-23 | 12.94 | $12.51 | 1.0M |
| 2023-03-22 | 13.13 | $12.71 | 942706 |
| 2023-03-21 | 13.30 | $13.33 | 1.2M |
| 2023-03-20 | 13.38 | $12.66 | 1.2M |
| 2023-03-17 | 13.61 | $12.67 | 3.8M |
| 2023-03-16 | 13.89 | $13.40 | 1.4M |
| 2023-03-15 | 14.06 | $12.99 | 1.7M |
| 2023-03-14 | 14.34 | $13.12 | 1.6M |
| 2023-03-13 | 14.65 | $12.94 | 2.0M |
| 2023-03-10 | 15.04 | $13.53 | 1.7M |
| 2023-03-09 | 15.38 | $13.96 | 1.2M |
| 2023-03-08 | 15.67 | $14.82 | 582107 |
| 2023-03-07 | 15.84 | $14.70 | 834735 |
| 2023-03-06 | 16.05 | $15.16 | 1.4M |
| 2023-03-03 | 16.20 | $15.94 | 638300 |
| 2023-03-02 | 16.20 | $15.78 | 761023 |
| 2023-03-01 | 16.24 | $15.94 | 623200 |
| 2023-02-28 | 16.25 | $16.01 | 647730 |
| 2023-02-27 | 16.24 | $15.90 | 718046 |
| 2023-02-24 | 16.25 | $15.78 | 795224 |
| 2023-02-23 | 16.28 | $15.90 | 751212 |
| 2023-02-22 | 16.29 | $15.91 | 817000 |
| 2023-02-21 | 16.29 | $16.29 | 1.0M |
| 2023-02-17 | 16.22 | $16.43 | 921356 |
| 2023-02-16 | 16.09 | $16.29 | 1.1M |
| 2023-02-15 | 15.97 | $16.37 | 973015 |
| 2023-02-14 | 15.81 | $15.91 | 364200 |
| 2023-02-13 | 15.72 | $16.04 | 649731 |
| 2023-02-10 | 15.59 | $16.06 | 667300 |
| 2023-02-09 | 15.42 | $15.79 | 459733 |
| 2023-02-08 | 15.28 | $16.01 | 690920 |
| 2023-02-07 | 15.07 | $16.07 | 919500 |
| 2023-02-06 | 14.82 | $15.76 | 649819 |
| 2023-02-03 | 14.58 | $15.75 | 922400 |
| 2023-02-02 | 14.31 | $15.14 | 667142 |
| 2023-02-01 | 14.12 | $14.80 | 807000 |
| 2023-01-31 | 13.97 | $14.71 | 788712 |
| 2023-01-30 | 13.82 | $13.97 | 476200 |
| 2023-01-27 | 13.80 | $14.08 | 713021 |
| 2023-01-26 | 13.75 | $13.62 | 963500 |
| 2023-01-25 | 13.79 | $12.91 | 765400 |
| 2023-01-24 | 13.99 | $13.90 | 313500 |
| 2023-01-23 | 14.01 | $14.06 | 498139 |
| 2023-01-20 | 14.01 | $13.89 | 504304 |
| 2023-01-19 | 14.04 | $13.70 | 390300 |
| 2023-01-18 | 14.11 | $13.89 | 372200 |
| 2023-01-17 | 14.16 | $14.29 | 288900 |
| 2023-01-13 | 14.13 | $14.45 | 237515 |
| 2023-01-12 | 14.06 | $14.38 | 300400 |
| 2023-01-11 | 13.99 | $14.16 | 341118 |
| 2023-01-10 | 13.96 | $14.12 | 370600 |
| 2023-01-09 | 13.94 | $14.04 | 525842 |
| 2023-01-06 | 13.92 | $14.22 | 256100 |
| 2023-01-05 | 13.87 | $13.85 | 278300 |
| 2023-01-04 | 13.89 | $14.01 | 499536 |
| 2023-01-03 | 13.87 | $14.06 | 514825 |
| 2022-12-30 | 13.85 | $13.97 | 293200 |
| 2022-12-29 | 13.84 | $14.01 | 428300 |
| 2022-12-28 | 13.82 | $13.79 | 250100 |
| 2022-12-27 | 13.85 | $13.99 | 245700 |
| 2022-12-23 | 13.84 | $13.89 | 227112 |
| 2022-12-22 | 13.85 | $13.81 | 300400 |
| 2022-12-21 | 13.88 | $13.93 | 428932 |
| 2022-12-20 | 13.89 | $13.66 | 339500 |
| 2022-12-19 | 13.96 | $13.60 | 296500 |
| 2022-12-16 | 14.06 | $13.46 | 1.0M |
| 2022-12-15 | 14.20 | $13.57 | 501437 |
| 2022-12-14 | 14.34 | $13.81 | 605331 |
| 2022-12-13 | 14.45 | $14.25 | 889613 |
| 2022-12-12 | 14.49 | $14.36 | 468800 |
| 2022-12-09 | 14.51 | $14.29 | 244844 |
| 2022-12-08 | 14.55 | $14.30 | 371600 |
| 2022-12-07 | 14.59 | $14.25 | 410000 |
| 2022-12-06 | 14.65 | $14.36 | 378000 |
| 2022-12-05 | 14.69 | $14.26 | 562936 |
| 2022-12-02 | 14.77 | $14.72 | 268600 |
| 2022-12-01 | 14.75 | $14.70 | 282100 |
| 2022-11-30 | 14.73 | $14.72 | 550509 |
| 2022-11-29 | 14.71 | $14.53 | 344900 |
| 2022-11-28 | 14.72 | $14.47 | 272541 |
| 2022-11-25 | 14.75 | $14.70 | 268700 |
| 2022-11-23 | 14.73 | $14.65 | 250600 |
| 2022-11-22 | 14.71 | $14.72 | 337240 |
| 2022-11-21 | 14.68 | $14.70 | 367700 |
| 2022-11-18 | 14.64 | $14.51 | 476400 |
| 2022-11-17 | 14.64 | $14.41 | 304300 |
| 2022-11-16 | 14.65 | $14.51 | 451800 |
| 2022-11-15 | 14.64 | $14.77 | 311900 |
| 2022-11-14 | 14.58 | $14.68 | 344300 |
| 2022-11-11 | 14.52 | $14.75 | 360000 |
| 2022-11-10 | 14.44 | $14.92 | 449300 |
| 2022-11-09 | 14.31 | $14.34 | 322333 |
| 2022-11-08 | 14.27 | $14.26 | 499140 |
| 2022-11-07 | 14.25 | $14.40 | 581013 |
| 2022-11-04 | 14.19 | $14.38 | 412700 |
| 2022-11-03 | 14.12 | $13.97 | 287516 |
| 2022-11-02 | 14.13 | $14.20 | 545100 |
| 2022-11-01 | 14.09 | $14.37 | 381242 |
| 2022-10-31 | 14.01 | $14.34 | 559900 |
| 2022-10-28 | 13.92 | $14.37 | 736547 |
| 2022-10-27 | 13.81 | $13.98 | 503705 |
| 2022-10-26 | 13.76 | $13.70 | 484000 |
| 2022-10-25 | 13.76 | $14.10 | 523362 |
| 2022-10-24 | 13.68 | $13.94 | 324700 |
| 2022-10-21 | 13.61 | $13.80 | 487900 |
| 2022-10-20 | 13.57 | $13.50 | 374900 |
| 2022-10-19 | 13.58 | $13.92 | 412900 |
| 2022-10-18 | 13.51 | $13.89 | 520722 |
| 2022-10-17 | 13.43 | $14.00 | 590229 |
| 2022-10-14 | 13.31 | $13.75 | 403825 |
| 2022-10-13 | 13.23 | $13.82 | 717139 |
| 2022-10-12 | 13.12 | $13.34 | 320002 |
| 2022-10-11 | 13.10 | $13.38 | 552228 |
| 2022-10-10 | 13.06 | $13.20 | 345629 |
| 2022-10-07 | 13.06 | $13.10 | 485200 |
| 2022-10-06 | 13.08 | $13.40 | 286740 |
| 2022-10-05 | 13.05 | $13.41 | 324118 |
| 2022-10-04 | 13.00 | $13.47 | 369100 |
| 2022-10-03 | 12.94 | $12.99 | 483100 |
| 2022-09-30 | 12.98 | $12.84 | 579000 |
| 2022-09-29 | 13.05 | $12.92 | 539313 |
| 2022-09-28 | 13.12 | $12.96 | 415647 |
| 2022-09-27 | 13.19 | $12.94 | 350500 |
| 2022-09-26 | 13.29 | $13.14 | 379615 |
| 2022-09-23 | 13.35 | $13.26 | 348721 |
| 2022-09-22 | 13.40 | $13.40 | 283808 |
| 2022-09-21 | 13.44 | $13.56 | 504200 |
| 2022-09-20 | 13.45 | $13.69 | 471143 |
| 2022-09-19 | 13.43 | $13.71 | 589900 |
| 2022-09-16 | 13.41 | $13.59 | 1.5M |
| 2022-09-15 | 13.41 | $13.45 | 431516 |
| 2022-09-14 | 13.44 | $13.26 | 394000 |
| 2022-09-13 | 13.52 | $13.21 | 414600 |
| 2022-09-12 | 13.63 | $13.69 | 464523 |
| 2022-09-09 | 13.66 | $13.55 | 360400 |
| 2022-09-08 | 13.72 | $13.45 | 492300 |
| 2022-09-07 | 13.81 | $13.30 | 446300 |
| 2022-09-06 | 13.95 | $13.19 | 504100 |
| 2022-09-02 | 14.14 | $13.38 | 633100 |
| 2022-09-01 | 14.32 | $13.53 | 737000 |
| 2022-08-31 | 14.49 | $13.48 | 1.1M |
| 2022-08-30 | 14.71 | $14.11 | 252504 |
| 2022-08-29 | 14.83 | $14.13 | 280527 |
| 2022-08-26 | 14.96 | $14.45 | 203826 |
| 2022-08-25 | 15.04 | $14.73 | 274831 |
| 2022-08-24 | 15.08 | $14.58 | 223600 |
| 2022-08-23 | 15.15 | $14.60 | 221100 |
| 2022-08-22 | 15.23 | $14.79 | 245026 |
| 2022-08-19 | 15.28 | $15.17 | 355204 |
| 2022-08-18 | 15.26 | $15.28 | 193002 |
| 2022-08-17 | 15.20 | $15.32 | 298200 |
| 2022-08-16 | 15.13 | $15.39 | 237500 |
| 2022-08-15 | 15.03 | $15.33 | 328111 |
| 2022-08-12 | 14.92 | $15.17 | 290030 |
| 2022-08-11 | 14.82 | $14.94 | 286000 |
| 2022-08-10 | 14.75 | $14.77 | 316300 |
| 2022-08-09 | 14.71 | $14.66 | 383100 |
| 2022-08-08 | 14.69 | $14.56 | 423315 |
| 2022-08-05 | 14.67 | $14.57 | 352900 |
| 2022-08-04 | 14.66 | $14.48 | 351108 |
| 2022-08-03 | 14.65 | $14.65 | 464406 |
| 2022-08-02 | 14.61 | $14.81 | 350300 |
| 2022-08-01 | 14.52 | $14.94 | 455204 |
| 2022-07-29 | 14.40 | $14.82 | 329932 |
| 2022-07-28 | 14.27 | $14.69 | 402929 |
| 2022-07-27 | 14.15 | $14.76 | 495200 |
| 2022-07-26 | 13.99 | $14.32 | 832139 |
| 2022-07-25 | 13.91 | $14.32 | 335812 |
| 2022-07-22 | 13.80 | $14.09 | 374340 |
| 2022-07-21 | 13.73 | $14.13 | 284643 |
| 2022-07-20 | 13.64 | $14.07 | 367209 |
| 2022-07-19 | 13.54 | $13.91 | 353500 |
| 2022-07-18 | 13.46 | $13.53 | 327321 |
| 2022-07-15 | 13.45 | $13.49 | 503543 |
| 2022-07-14 | 13.45 | $13.22 | 260013 |
| 2022-07-13 | 13.51 | $13.35 | 293800 |
| 2022-07-12 | 13.54 | $13.57 | 385810 |
| 2022-07-11 | 13.54 | $13.63 | 306943 |
| 2022-07-08 | 13.52 | $13.63 | 399000 |
| 2022-07-07 | 13.50 | $13.60 | 436500 |
| 2022-07-06 | 13.48 | $13.58 | 387300 |
| 2022-07-05 | 13.47 | $13.70 | 599900 |
| 2022-07-01 | 13.43 | $13.70 | 521828 |
| 2022-06-30 | 13.38 | $13.42 | 514132 |
| 2022-06-29 | 13.38 | $13.44 | 418900 |
| 2022-06-28 | 13.38 | $13.63 | 339200 |
| 2022-06-27 | 13.34 | $13.61 | 322300 |
| 2022-06-24 | 13.30 | $13.51 | 577400 |
| 2022-06-23 | 13.27 | $13.29 | 344423 |
| 2022-06-22 | 13.29 | $13.44 | 403234 |
| 2022-06-21 | 13.28 | $13.47 | 445000 |
| 2022-06-17 | 13.26 | $13.16 | 737728 |
| 2022-06-16 | 13.31 | $13.01 | 708700 |
| 2022-06-15 | 13.39 | $13.30 | 645241 |
| 2022-06-14 | 13.43 | $13.15 | 507600 |
| 2022-06-13 | 13.51 | $13.05 | 508148 |
| 2022-06-10 | 13.62 | $13.21 | 478548 |
| 2022-06-09 | 13.72 | $13.44 | 393506 |
| 2022-06-08 | 13.79 | $13.80 | 313746 |
| 2022-06-07 | 13.79 | $14.09 | 330400 |
| 2022-06-06 | 13.73 | $13.99 | 380100 |
| 2022-06-03 | 13.68 | $13.89 | 562646 |
| 2022-06-02 | 13.65 | $14.19 | 337300 |
| 2022-06-01 | 13.55 | $13.92 | 309000 |
| 2022-05-31 | 13.49 | $14.01 | 350211 |
| 2022-05-27 | 13.40 | $14.06 | 300100 |
| 2022-05-26 | 13.29 | $13.91 | 422300 |
| 2022-05-25 | 13.20 | $13.56 | 377849 |
| 2022-05-24 | 13.16 | $13.53 | 511000 |
| 2022-05-23 | 13.13 | $13.43 | 365400 |
| 2022-05-20 | 13.12 | $13.29 | 558600 |
| 2022-05-19 | 13.14 | $13.16 | 588700 |
| 2022-05-18 | 13.19 | $13.37 | 604233 |
| 2022-05-17 | 13.21 | $13.59 | 464900 |
| 2022-05-16 | 13.19 | $13.14 | 545710 |
| 2022-05-13 | 13.26 | $13.24 | 441900 |
| 2022-05-12 | 13.32 | $13.28 | 705900 |
| 2022-05-11 | 13.39 | $13.22 | 579312 |
| 2022-05-10 | 13.49 | $13.35 | 481100 |
| 2022-05-09 | 13.58 | $13.48 | 518621 |
| 2022-05-06 | 13.66 | $13.56 | 790212 |
| 2022-05-05 | 13.73 | $13.69 | 478504 |
| 2022-05-04 | 13.80 | $14.10 | 473614 |
| 2022-05-03 | 13.79 | $13.74 | 482220 |
| 2022-05-02 | 13.86 | $13.67 | 736100 |
| 2022-04-29 | 13.96 | $13.48 | 719836 |
| 2022-04-28 | 14.11 | $13.92 | 479000 |
| 2022-04-27 | 14.20 | $13.83 | 723518 |
| 2022-04-26 | 14.33 | $13.85 | 688728 |
| 2022-04-25 | 14.47 | $14.41 | 738007 |
| 2022-04-22 | 14.53 | $14.43 | 513500 |
| 2022-04-21 | 14.58 | $14.81 | 524337 |
| 2022-04-20 | 14.57 | $14.99 | 481312 |
| 2022-04-19 | 14.53 | $14.87 | 612300 |
| 2022-04-18 | 14.50 | $14.49 | 315900 |
| 2022-04-14 | 14.55 | $14.45 | 375700 |
| 2022-04-13 | 14.62 | $14.65 | 363101 |
| 2022-04-12 | 14.66 | $14.42 | 596025 |
| 2022-04-11 | 14.75 | $14.51 | 646304 |
| 2022-04-08 | 14.85 | $14.53 | 651640 |
| 2022-04-07 | 14.96 | $14.57 | 992100 |
| 2022-04-06 | 15.08 | $14.78 | 732149 |
| 2022-04-05 | 15.17 | $15.01 | 721927 |
| 2022-04-04 | 15.24 | $15.07 | 628000 |
| 2022-04-01 | 15.30 | $15.23 | 840118 |
| 2022-03-31 | 15.35 | $15.16 | 684225 |
| 2022-03-30 | 15.41 | $15.42 | 448000 |
| 2022-03-29 | 15.43 | $15.72 | 734700 |
| 2022-03-28 | 15.40 | $15.46 | 591331 |
| 2022-03-25 | 15.41 | $15.62 | 599033 |
| 2022-03-24 | 15.40 | $15.26 | 550900 |
| 2022-03-23 | 15.45 | $15.19 | 458930 |
| 2022-03-22 | 15.54 | $15.63 | 531239 |
| 2022-03-21 | 15.55 | $15.57 | 466300 |
| 2022-03-18 | 15.57 | $15.58 | 2.2M |
| 2022-03-17 | 15.59 | $15.72 | 413700 |
| 2022-03-16 | 15.59 | $15.98 | 489900 |
| 2022-03-15 | 15.54 | $15.71 | 386714 |
| 2022-03-14 | 15.54 | $15.80 | 397525 |
| 2022-03-11 | 15.52 | $15.64 | 365327 |
| 2022-03-10 | 15.53 | $15.48 | 362600 |
| 2022-03-09 | 15.58 | $15.48 | 726200 |
| 2022-03-08 | 15.64 | $15.24 | 812700 |
| 2022-03-07 | 15.77 | $15.12 | 497505 |
| 2022-03-04 | 15.93 | $15.57 | 654507 |
| 2022-03-03 | 16.04 | $15.96 | 430700 |
| 2022-03-02 | 16.08 | $15.95 | 550200 |
| 2022-03-01 | 16.12 | $15.41 | 706700 |
| 2022-02-28 | 16.29 | $16.15 | 812200 |
| 2022-02-25 | 16.33 | $16.22 | 540100 |
| 2022-02-24 | 16.37 | $15.66 | 933000 |
| 2022-02-23 | 16.53 | $16.09 | 474706 |
| 2022-02-22 | 16.62 | $16.42 | 501007 |
| 2022-02-18 | 16.66 | $16.43 | 1.2M |
| 2022-02-17 | 16.70 | $16.43 | 419500 |
| 2022-02-16 | 16.75 | $16.78 | 591625 |
| 2022-02-15 | 16.73 | $16.77 | 372533 |
| 2022-02-14 | 16.71 | $16.46 | 451900 |
| 2022-02-11 | 16.75 | $16.60 | 405041 |
| 2022-02-10 | 16.77 | $16.69 | 558600 |
| 2022-02-09 | 16.77 | $16.73 | 514400 |
| 2022-02-08 | 16.76 | $16.93 | 969217 |
| 2022-02-07 | 16.71 | $16.58 | 290200 |
| 2022-02-04 | 16.72 | $16.62 | 457110 |
| 2022-02-03 | 16.73 | $16.45 | 379337 |
| 2022-02-02 | 16.77 | $16.63 | 648561 |
| 2022-02-01 | 16.78 | $16.69 | 688336 |
| 2022-01-31 | 16.77 | $16.56 | 654619 |
| 2022-01-28 | 16.79 | $16.56 | 711921 |
| 2022-01-27 | 16.82 | $16.65 | 1.0M |
| 2022-01-26 | 16.83 | $16.04 | 920721 |
| 2022-01-25 | 16.96 | $16.61 | 402239 |
| 2022-01-24 | 17.00 | $16.60 | 791318 |
| 2022-01-21 | 17.04 | $16.21 | 591600 |
| 2022-01-20 | 17.17 | $16.40 | 327201 |
| 2022-01-19 | 17.27 | $16.84 | 343413 |
| 2022-01-18 | 17.30 | $17.30 | 439245 |
| 2022-01-14 | 17.23 | $17.55 | 370237 |
| 2022-01-13 | 17.10 | $17.28 | 384300 |
| 2022-01-12 | 16.99 | $17.19 | 448200 |
| 2022-01-11 | 16.89 | $17.13 | 409700 |
| 2022-01-10 | 16.78 | $17.26 | 568209 |
| 2022-01-07 | 16.61 | $17.24 | 623340 |
| 2022-01-06 | 16.43 | $17.13 | 476300 |
| 2022-01-05 | 16.24 | $16.55 | 465000 |
| 2022-01-04 | 16.13 | $16.60 | 492200 |
| 2022-01-03 | 16.00 | $16.25 | 426200 |
| 2021-12-31 | 15.92 | $16.09 | 267239 |
| 2021-12-30 | 15.85 | $16.11 | 427118 |
| 2021-12-29 | 15.77 | $16.09 | 315220 |
| 2021-12-28 | 15.68 | $16.07 | 233500 |
| 2021-12-27 | 15.58 | $16.12 | 315920 |
| 2021-12-23 | 15.46 | $15.92 | 277400 |
| 2021-12-22 | 15.35 | $15.81 | 366700 |
| 2021-12-21 | 15.25 | $15.59 | 572000 |
| 2021-12-20 | 15.18 | $15.03 | 847845 |
| 2021-12-17 | 15.22 | $15.29 | 3.6M |
| 2021-12-16 | 15.21 | $15.36 | 812237 |
| 2021-12-15 | 15.18 | $14.91 | 1.1M |
| 2021-12-14 | 15.24 | $14.97 | 617739 |
| 2021-12-13 | 15.30 | $14.83 | 469800 |
| 2021-12-10 | 15.40 | $15.06 | 395033 |
| 2021-12-09 | 15.47 | $15.07 | 317600 |
| 2021-12-08 | 15.55 | $15.33 | 386600 |
| 2021-12-07 | 15.58 | $15.32 | 392100 |
| 2021-12-06 | 15.62 | $15.51 | 459439 |
| 2021-12-03 | 15.62 | $15.23 | 567009 |
| 2021-12-02 | 15.68 | $15.47 | 478300 |
| 2021-12-01 | 15.71 | $14.99 | 509500 |
| 2021-11-30 | 15.83 | $15.03 | 781300 |
| 2021-11-29 | 15.96 | $15.31 | 488624 |
| 2021-11-26 | 16.06 | $15.37 | 486600 |
| 2021-11-24 | 16.15 | $16.12 | 228100 |
| 2021-11-23 | 16.10 | $16.16 | 394816 |
| 2021-11-22 | 16.03 | $15.99 | 386900 |
| 2021-11-19 | 15.98 | $15.81 | 508800 |
| 2021-11-18 | 15.96 | $15.68 | 398513 |
| 2021-11-17 | 15.96 | $15.60 | 360021 |
| 2021-11-16 | 15.98 | $15.71 | 343502 |
| 2021-11-15 | 15.97 | $15.72 | 342045 |
| 2021-11-12 | 15.95 | $15.76 | 291500 |
| 2021-11-11 | 15.91 | $15.96 | 324500 |
| 2021-11-10 | 15.83 | $15.91 | 298849 |
| 2021-11-09 | 15.74 | $15.84 | 451700 |
| 2021-11-08 | 15.64 | $15.84 | 338041 |
| 2021-11-05 | 15.53 | $15.81 | 445200 |
| 2021-11-04 | 15.40 | $15.50 | 567700 |
| 2021-11-03 | 15.31 | $15.85 | 501603 |
| 2021-11-02 | 15.13 | $15.43 | 418600 |
| 2021-11-01 | 15.01 | $15.65 | 491400 |
| 2021-10-29 | 14.81 | $15.30 | 475303 |
| 2021-10-28 | 14.66 | $15.26 | 804924 |
| 2021-10-27 | 14.49 | $14.49 | 651000 |
| 2021-10-26 | 14.46 | $14.42 | 302800 |
| 2021-10-25 | 14.43 | $14.54 | 292208 |
| 2021-10-22 | 14.36 | $14.47 | 243437 |
| 2021-10-21 | 14.30 | $14.32 | 271149 |
| 2021-10-20 | 14.27 | $14.40 | 338600 |
| 2021-10-19 | 14.20 | $14.09 | 190200 |
| 2021-10-18 | 14.19 | $14.04 | 230549 |
| 2021-10-15 | 14.19 | $14.09 | 394029 |
| 2021-10-14 | 14.17 | $14.22 | 261600 |
| 2021-10-13 | 14.13 | $14.01 | 222010 |
| 2021-10-12 | 14.11 | $14.17 | 211642 |
| 2021-10-11 | 14.06 | $14.18 | 201113 |
| 2021-10-08 | 14.00 | $14.35 | 212629 |
| 2021-10-07 | 13.89 | $14.36 | 254347 |
| 2021-10-06 | 13.76 | $14.14 | 380216 |
| 2021-10-05 | 13.65 | $14.13 | 421800 |
| 2021-10-04 | 13.53 | $14.04 | 341500 |
| 2021-10-01 | 13.41 | $13.99 | 515545 |
| 2021-09-30 | 13.27 | $13.63 | 388104 |
| 2021-09-29 | 13.19 | $13.81 | 335010 |
| 2021-09-28 | 13.05 | $13.61 | 467819 |
| 2021-09-27 | 12.94 | $13.78 | 464816 |
| 2021-09-24 | 12.78 | $13.28 | 374201 |
| 2021-09-23 | 12.69 | $13.08 | 449528 |
| 2021-09-22 | 12.64 | $12.68 | 476700 |
| 2021-09-21 | 12.66 | $12.45 | 544838 |
| 2021-09-20 | 12.73 | $12.52 | 785400 |
| 2021-09-17 | 12.80 | $12.96 | 1.7M |
| 2021-09-16 | 12.80 | $12.64 | 452700 |
| 2021-09-15 | 12.86 | $12.65 | 494113 |
| 2021-09-14 | 12.93 | $12.49 | 429918 |
| 2021-09-13 | 13.04 | $12.87 | 467000 |
| 2021-09-10 | 13.10 | $12.70 | 368238 |
| 2021-09-09 | 13.20 | $12.93 | 374000 |
| 2021-09-08 | 13.27 | $12.98 | 321900 |
| 2021-09-07 | 13.34 | $13.20 | 381400 |
| 2021-09-03 | 13.38 | $13.32 | 311000 |
| 2021-09-02 | 13.39 | $13.42 | 266100 |
| 2021-09-01 | 13.39 | $13.49 | 452744 |
| 2021-08-31 | 13.37 | $13.52 | 389800 |
| 2021-08-30 | 13.35 | $13.36 | 294248 |
| 2021-08-27 | 13.35 | $13.72 | 365403 |
| 2021-08-26 | 13.28 | $13.26 | 307011 |
| 2021-08-25 | 13.30 | $13.49 | 366808 |
| 2021-08-24 | 13.27 | $13.40 | 217210 |
| 2021-08-23 | 13.26 | $13.34 | 235300 |
| 2021-08-20 | 13.25 | $13.32 | 381300 |
| 2021-08-19 | 13.25 | $13.08 | 426915 |
| 2021-08-18 | 13.31 | $13.23 | 271700 |
| 2021-08-17 | 13.34 | $13.34 | 226322 |
| 2021-08-16 | 13.35 | $13.52 | 275400 |
| 2021-08-13 | 13.33 | $13.54 | 219740 |
| 2021-08-12 | 13.30 | $13.67 | 293133 |
| 2021-08-11 | 13.24 | $13.77 | 408900 |
| 2021-08-10 | 13.15 | $13.56 | 409717 |
| 2021-08-09 | 13.09 | $13.37 | 258432 |
| 2021-08-06 | 13.07 | $13.46 | 374133 |
| 2021-08-05 | 13.02 | $13.08 | 326200 |
| 2021-08-04 | 13.05 | $12.99 | 470511 |
| 2021-08-03 | 13.10 | $13.26 | 599941 |
| 2021-08-02 | 13.10 | $13.05 | 523200 |
| 2021-07-30 | 13.16 | $13.17 | 443231 |
| 2021-07-29 | 13.20 | $13.34 | 408820 |
| 2021-07-28 | 13.21 | $13.21 | 729117 |
| 2021-07-27 | 13.25 | $13.40 | 437400 |
| 2021-07-26 | 13.26 | $13.41 | 375800 |
| 2021-07-23 | 13.27 | $13.27 | 281000 |
| 2021-07-22 | 13.32 | $13.17 | 308310 |
| 2021-07-21 | 13.40 | $13.59 | 334900 |
| 2021-07-20 | 13.40 | $13.32 | 738800 |
| 2021-07-19 | 13.46 | $13.01 | 522619 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
20.81
2026-07-16
Close Price
$21.33
Vol: 277048
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
11.49
Average
15.21
Maximum
20.81
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 20.81 | $21.33 | 277048 |
| 2026-07-15 | 20.59 | $20.64 | 650700 |
| 2026-07-14 | 20.52 | $20.42 | 549427 |
| 2026-07-13 | 20.51 | $20.42 | 616727 |
| 2026-07-10 | 20.50 | $20.29 | 453600 |
| 2026-07-09 | 20.51 | $20.29 | 586045 |
| 2026-07-08 | 20.53 | $19.98 | 769100 |
| 2026-07-07 | 20.64 | $20.27 | 579900 |
| 2026-07-06 | 20.68 | $20.49 | 433200 |
| 2026-07-02 | 20.64 | $20.47 | 442300 |
| 2026-07-01 | 20.60 | $20.76 | 762946 |
| 2026-06-30 | 20.45 | $20.33 | 606800 |
| 2026-06-29 | 20.39 | $20.29 | 789700 |
| 2026-06-26 | 20.33 | $20.53 | 2.1M |
| 2026-06-25 | 20.17 | $20.45 | 571843 |
| 2026-06-24 | 19.99 | $20.19 | 833100 |
| 2026-06-23 | 19.85 | $20.00 | 618931 |
| 2026-06-22 | 19.74 | $19.70 | 568823 |
| 2026-06-18 | 19.69 | $19.53 | 1.3M |
| 2026-06-17 | 19.68 | $19.39 | 808500 |
| 2026-06-16 | 19.70 | $19.65 | 786117 |
| 2026-06-15 | 19.64 | $19.63 | 558243 |
| 2026-06-12 | 19.57 | $19.91 | 639408 |
| 2026-06-11 | 19.39 | $19.60 | 887305 |
| 2026-06-10 | 19.27 | $19.53 | 729635 |
| 2026-06-09 | 19.13 | $19.35 | 769247 |
| 2026-06-08 | 19.02 | $19.18 | 546000 |
| 2026-06-05 | 18.94 | $19.11 | 644100 |
| 2026-06-04 | 18.85 | $18.95 | 1.1M |
| 2026-06-03 | 18.80 | $18.63 | 780244 |
| 2026-06-02 | 18.84 | $19.00 | 563800 |
| 2026-06-01 | 18.76 | $18.65 | 728542 |
| 2026-05-29 | 18.78 | $18.94 | 808322 |
| 2026-05-28 | 18.71 | $18.90 | 684414 |
| 2026-05-27 | 18.63 | $18.77 | 542207 |
| 2026-05-26 | 18.57 | $18.88 | 621641 |
| 2026-05-22 | 18.47 | $18.60 | 592941 |
| 2026-05-21 | 18.43 | $18.74 | 573200 |
| 2026-05-20 | 18.34 | $18.70 | 737139 |
| 2026-05-19 | 18.24 | $18.34 | 546324 |
| 2026-05-18 | 18.24 | $18.34 | 968200 |
| 2026-05-15 | 18.24 | $18.06 | 573519 |
| 2026-05-14 | 18.33 | $18.25 | 477338 |
| 2026-05-13 | 18.38 | $18.06 | 706100 |
| 2026-05-12 | 18.50 | $18.29 | 658800 |
| 2026-05-11 | 18.57 | $18.33 | 704904 |
| 2026-05-08 | 18.64 | $18.56 | 519248 |
| 2026-05-07 | 18.66 | $18.60 | 481896 |
| 2026-05-06 | 18.66 | $18.59 | 799000 |
| 2026-05-05 | 18.67 | $18.60 | 568901 |
| 2026-05-04 | 18.68 | $18.45 | 762319 |
| 2026-05-01 | 18.73 | $18.46 | 523625 |
| 2026-04-30 | 18.78 | $18.41 | 869700 |
| 2026-04-29 | 18.86 | $18.37 | 720000 |
| 2026-04-28 | 18.96 | $18.88 | 1.2M |
| 2026-04-27 | 18.92 | $18.64 | 801600 |
| 2026-04-24 | 18.94 | $18.62 | 677046 |
| 2026-04-23 | 18.97 | $18.84 | 582243 |
| 2026-04-22 | 18.92 | $18.50 | 654100 |
| 2026-04-21 | 18.97 | $18.56 | 563601 |
| 2026-04-20 | 19.00 | $18.79 | 567200 |
| 2026-04-17 | 18.96 | $18.81 | 787900 |
| 2026-04-16 | 18.89 | $18.60 | 587400 |
| 2026-04-15 | 18.87 | $18.68 | 858400 |
| 2026-04-14 | 18.81 | $18.80 | 866616 |
| 2026-04-13 | 18.69 | $18.83 | 703200 |
| 2026-04-10 | 18.52 | $18.73 | 552300 |
| 2026-04-09 | 18.35 | $18.91 | 1.1M |
| 2026-04-08 | 18.07 | $18.58 | 925523 |
| 2026-04-07 | 17.83 | $18.16 | 1.0M |
| 2026-04-06 | 17.67 | $18.14 | 522100 |
| 2026-04-02 | 17.48 | $17.88 | 685841 |
| 2026-04-01 | 17.33 | $17.77 | 592930 |
| 2026-03-31 | 17.18 | $17.58 | 950211 |
| 2026-03-30 | 17.05 | $17.33 | 750047 |
| 2026-03-27 | 16.98 | $17.26 | 706700 |
| 2026-03-26 | 16.93 | $17.45 | 661100 |
| 2026-03-25 | 16.80 | $17.29 | 704209 |
| 2026-03-24 | 16.70 | $17.20 | 739300 |
| 2026-03-23 | 16.61 | $17.11 | 1.1M |
| 2026-03-20 | 16.53 | $16.84 | 6.7M |
| 2026-03-19 | 16.53 | $16.82 | 1.0M |
| 2026-03-18 | 16.55 | $16.65 | 1.1M |
| 2026-03-17 | 16.63 | $16.77 | 728815 |
| 2026-03-16 | 16.69 | $16.78 | 872300 |
| 2026-03-13 | 16.78 | $16.83 | 751413 |
| 2026-03-12 | 16.88 | $16.80 | 1.0M |
| 2026-03-11 | 17.01 | $16.73 | 892300 |
| 2026-03-10 | 17.20 | $16.98 | 1.3M |
| 2026-03-09 | 17.36 | $16.98 | 1.5M |
| 2026-03-06 | 17.56 | $17.22 | 911500 |
| 2026-03-05 | 17.74 | $17.62 | 843500 |
| 2026-03-04 | 17.82 | $17.85 | 687048 |
| 2026-03-03 | 17.85 | $17.82 | 1.0M |
| 2026-03-02 | 17.90 | $17.82 | 1.0M |
| 2026-02-27 | 17.97 | $17.53 | 1.1M |
| 2026-02-26 | 18.14 | $18.10 | 898500 |
| 2026-02-25 | 18.17 | $18.17 | 545300 |
| 2026-02-24 | 18.18 | $17.77 | 780300 |
| 2026-02-23 | 18.32 | $17.71 | 1.1M |
| 2026-02-20 | 18.50 | $18.42 | 766843 |
| 2026-02-19 | 18.50 | $18.27 | 676825 |
| 2026-02-18 | 18.55 | $18.26 | 855900 |
| 2026-02-17 | 18.60 | $18.38 | 790600 |
| 2026-02-13 | 18.62 | $18.37 | 522000 |
| 2026-02-12 | 18.65 | $18.25 | 762352 |
| 2026-02-11 | 18.71 | $18.34 | 692900 |
| 2026-02-10 | 18.75 | $18.38 | 790704 |
| 2026-02-09 | 18.78 | $18.64 | 560900 |
| 2026-02-06 | 18.73 | $18.83 | 960500 |
| 2026-02-05 | 18.60 | $18.88 | 977443 |
| 2026-02-04 | 18.42 | $18.89 | 958000 |
| 2026-02-03 | 18.19 | $18.59 | 1.4M |
| 2026-02-02 | 18.00 | $18.27 | 902200 |
| 2026-01-30 | 17.86 | $18.03 | 1.2M |
| 2026-01-29 | 17.77 | $17.80 | 1.3M |
| 2026-01-28 | 17.72 | $17.60 | 914600 |
| 2026-01-27 | 17.73 | $17.70 | 684625 |
| 2026-01-26 | 17.70 | $17.53 | 516337 |
| 2026-01-23 | 17.71 | $17.47 | 781001 |
| 2026-01-22 | 17.75 | $18.08 | 669868 |
| 2026-01-21 | 17.59 | $18.11 | 761349 |
| 2026-01-20 | 17.39 | $17.29 | 502490 |
| 2026-01-16 | 17.40 | $17.47 | 565400 |
| 2026-01-15 | 17.35 | $17.60 | 484402 |
| 2026-01-14 | 17.25 | $17.31 | 434941 |
| 2026-01-13 | 17.22 | $17.02 | 440000 |
| 2026-01-12 | 17.27 | $17.20 | 442100 |
| 2026-01-09 | 17.27 | $17.26 | 611500 |
| 2026-01-08 | 17.25 | $17.52 | 562300 |
| 2026-01-07 | 17.15 | $17.11 | 483500 |
| 2026-01-06 | 17.15 | $17.10 | 576900 |
| 2026-01-05 | 17.15 | $17.08 | 760400 |
| 2026-01-02 | 17.15 | $16.77 | 596600 |
| 2025-12-31 | 17.25 | $16.86 | 542110 |
| 2025-12-30 | 17.34 | $16.97 | 546118 |
| 2025-12-29 | 17.41 | $17.07 | 409500 |
| 2025-12-26 | 17.46 | $17.10 | 407700 |
| 2025-12-24 | 17.51 | $17.20 | 340135 |
| 2025-12-23 | 17.53 | $17.22 | 612000 |
| 2025-12-22 | 17.54 | $17.28 | 554000 |
| 2025-12-19 | 17.53 | $17.26 | 3.6M |
| 2025-12-18 | 17.51 | $17.47 | 660612 |
| 2025-12-17 | 17.42 | $17.57 | 866957 |
| 2025-12-16 | 17.27 | $17.12 | 867800 |
| 2025-12-15 | 17.22 | $17.28 | 715300 |
| 2025-12-12 | 17.10 | $17.17 | 453800 |
| 2025-12-11 | 16.98 | $17.20 | 581216 |
| 2025-12-10 | 16.82 | $17.06 | 1.1M |
| 2025-12-09 | 16.67 | $16.56 | 497300 |
| 2025-12-08 | 16.64 | $16.61 | 464448 |
| 2025-12-05 | 16.58 | $16.49 | 397017 |
| 2025-12-04 | 16.55 | $16.60 | 520303 |
| 2025-12-03 | 16.47 | $16.58 | 748941 |
| 2025-12-02 | 16.37 | $16.50 | 585221 |
| 2025-12-01 | 16.27 | $16.41 | 458500 |
| 2025-11-28 | 16.18 | $16.25 | 282400 |
| 2025-11-26 | 16.12 | $16.36 | 898632 |
| 2025-11-25 | 16.00 | $16.58 | 687501 |
| 2025-11-24 | 15.80 | $16.11 | 461213 |
| 2025-11-21 | 15.69 | $16.11 | 642419 |
| 2025-11-20 | 15.57 | $15.58 | 708946 |
| 2025-11-19 | 15.58 | $15.55 | 535503 |
| 2025-11-18 | 15.62 | $15.60 | 719211 |
| 2025-11-17 | 15.64 | $15.40 | 726700 |
| 2025-11-14 | 15.74 | $15.98 | 610209 |
| 2025-11-13 | 15.68 | $15.86 | 687000 |
| 2025-11-12 | 15.65 | $15.90 | 741401 |
| 2025-11-11 | 15.60 | $16.01 | 609318 |
| 2025-11-10 | 15.51 | $15.75 | 737029 |
| 2025-11-07 | 15.48 | $15.75 | 696800 |
| 2025-11-06 | 15.46 | $15.61 | 710400 |
| 2025-11-05 | 15.48 | $15.81 | 715400 |
| 2025-11-04 | 15.44 | $15.60 | 819949 |
| 2025-11-03 | 15.48 | $15.46 | 1.1M |
| 2025-10-31 | 15.57 | $15.29 | 616900 |
| 2025-10-30 | 15.74 | $15.46 | 825100 |
| 2025-10-29 | 15.90 | $15.49 | 1.1M |
| 2025-10-28 | 16.08 | $16.39 | 489245 |
| 2025-10-27 | 16.03 | $16.31 | 435600 |
| 2025-10-24 | 16.00 | $16.47 | 407014 |
| 2025-10-23 | 15.92 | $16.21 | 482145 |
| 2025-10-22 | 15.91 | $16.29 | 432534 |
| 2025-10-21 | 15.87 | $16.12 | 385231 |
| 2025-10-20 | 15.89 | $16.13 | 480423 |
| 2025-10-17 | 15.91 | $15.91 | 598649 |
| 2025-10-16 | 16.02 | $15.52 | 713621 |
| 2025-10-15 | 16.28 | $16.42 | 497500 |
| 2025-10-14 | 16.32 | $16.61 | 579600 |
| 2025-10-13 | 16.31 | $16.13 | 602500 |
| 2025-10-10 | 16.46 | $16.09 | 653501 |
| 2025-10-09 | 16.67 | $16.60 | 463341 |
| 2025-10-08 | 16.75 | $16.73 | 397100 |
| 2025-10-07 | 16.83 | $16.83 | 451500 |
| 2025-10-06 | 16.88 | $17.00 | 665800 |
| 2025-10-03 | 16.90 | $16.81 | 717945 |
| 2025-10-02 | 16.99 | $16.75 | 368800 |
| 2025-10-01 | 17.12 | $16.85 | 601600 |
| 2025-09-30 | 17.25 | $17.05 | 684714 |
| 2025-09-29 | 17.35 | $17.14 | 508700 |
| 2025-09-26 | 17.43 | $17.40 | 538208 |
| 2025-09-25 | 17.46 | $17.34 | 401700 |
| 2025-09-24 | 17.51 | $17.40 | 455523 |
| 2025-09-23 | 17.55 | $17.45 | 424332 |
| 2025-09-22 | 17.58 | $17.35 | 657002 |
| 2025-09-19 | 17.66 | $17.55 | 3.0M |
| 2025-09-18 | 17.68 | $17.92 | 547800 |
| 2025-09-17 | 17.59 | $17.39 | 741700 |
| 2025-09-16 | 17.64 | $17.25 | 472500 |
| 2025-09-15 | 17.75 | $17.44 | 518546 |
| 2025-09-12 | 17.82 | $17.57 | 376441 |
| 2025-09-11 | 17.86 | $17.67 | 452600 |
| 2025-09-10 | 17.87 | $17.56 | 393002 |
| 2025-09-09 | 17.91 | $17.46 | 456600 |
| 2025-09-08 | 17.99 | $17.76 | 547536 |
| 2025-09-05 | 17.98 | $17.88 | 480004 |
| 2025-09-04 | 17.94 | $18.02 | 597002 |
| 2025-09-03 | 17.82 | $17.68 | 353100 |
| 2025-09-02 | 17.79 | $17.68 | 442936 |
| 2025-08-29 | 17.74 | $17.75 | 425500 |
| 2025-08-28 | 17.66 | $17.81 | 399628 |
| 2025-08-27 | 17.53 | $17.82 | 306433 |
| 2025-08-26 | 17.36 | $17.68 | 423000 |
| 2025-08-25 | 17.20 | $17.56 | 412600 |
| 2025-08-22 | 17.03 | $17.73 | 891604 |
| 2025-08-21 | 16.77 | $16.86 | 452000 |
| 2025-08-20 | 16.73 | $16.79 | 480833 |
| 2025-08-19 | 16.71 | $16.74 | 362800 |
| 2025-08-18 | 16.69 | $16.79 | 333225 |
| 2025-08-15 | 16.65 | $16.67 | 1.0M |
| 2025-08-14 | 16.64 | $16.95 | 433300 |
| 2025-08-13 | 16.54 | $16.99 | 746904 |
| 2025-08-12 | 16.40 | $16.82 | 505344 |
| 2025-08-11 | 16.29 | $16.24 | 470500 |
| 2025-08-08 | 16.34 | $16.21 | 371510 |
| 2025-08-07 | 16.41 | $16.32 | 497619 |
| 2025-08-06 | 16.46 | $16.54 | 508400 |
| 2025-08-05 | 16.45 | $16.70 | 705400 |
| 2025-08-04 | 16.40 | $16.58 | 589543 |
| 2025-08-01 | 16.37 | $16.33 | 929600 |
| 2025-07-31 | 16.41 | $16.51 | 879300 |
| 2025-07-30 | 16.41 | $16.34 | 1.3M |
| 2025-07-29 | 16.46 | $16.07 | 566000 |
| 2025-07-28 | 16.61 | $16.31 | 460500 |
| 2025-07-25 | 16.72 | $16.27 | 584300 |
| 2025-07-24 | 16.86 | $16.37 | 537700 |
| 2025-07-23 | 16.99 | $16.80 | 579400 |
| 2025-07-22 | 17.02 | $16.79 | 729800 |
| 2025-07-21 | 17.06 | $16.78 | 406617 |
| 2025-07-18 | 17.10 | $16.89 | 2.5M |
| 2025-07-17 | 17.10 | $16.91 | 858200 |
| 2025-07-16 | 17.10 | $16.65 | 879500 |
| 2025-07-15 | 17.18 | $16.60 | 529334 |
| 2025-07-14 | 17.28 | $17.16 | 490000 |
| 2025-07-11 | 17.22 | $17.00 | 320600 |
| 2025-07-10 | 17.19 | $17.18 | 516835 |
| 2025-07-09 | 17.09 | $17.10 | 353031 |
| 2025-07-08 | 16.99 | $17.07 | 531702 |
| 2025-07-07 | 16.86 | $16.96 | 482400 |
| 2025-07-03 | 16.73 | $17.26 | 371123 |
| 2025-07-02 | 16.48 | $16.98 | 473100 |
| 2025-07-01 | 16.25 | $16.68 | 495513 |
| 2025-06-30 | 16.07 | $16.23 | 564100 |
| 2025-06-27 | 15.98 | $16.35 | 1.1M |
| 2025-06-26 | 15.84 | $16.27 | 374301 |
| 2025-06-25 | 15.69 | $15.82 | 409126 |
| 2025-06-24 | 15.65 | $15.99 | 490135 |
| 2025-06-23 | 15.55 | $15.87 | 560446 |
| 2025-06-20 | 15.46 | $15.38 | 1.7M |
| 2025-06-18 | 15.51 | $15.37 | 443800 |
| 2025-06-17 | 15.57 | $15.30 | 490000 |
| 2025-06-16 | 15.68 | $15.41 | 475800 |
| 2025-06-13 | 15.77 | $15.50 | 480600 |
| 2025-06-12 | 15.85 | $15.89 | 392800 |
| 2025-06-11 | 15.82 | $15.93 | 467303 |
| 2025-06-10 | 15.77 | $16.05 | 546600 |
| 2025-06-09 | 15.68 | $15.88 | 536400 |
| 2025-06-06 | 15.62 | $15.80 | 459141 |
| 2025-06-05 | 15.56 | $15.40 | 453500 |
| 2025-06-04 | 15.63 | $15.43 | 395734 |
| 2025-06-03 | 15.70 | $15.67 | 365000 |
| 2025-06-02 | 15.71 | $15.43 | 286609 |
| 2025-05-30 | 15.79 | $15.62 | 442849 |
| 2025-05-29 | 15.84 | $15.73 | 335731 |
| 2025-05-28 | 15.85 | $15.56 | 319606 |
| 2025-05-27 | 15.92 | $15.79 | 467806 |
| 2025-05-23 | 15.94 | $15.44 | 473800 |
| 2025-05-22 | 16.06 | $15.50 | 427823 |
| 2025-05-21 | 16.18 | $15.60 | 420500 |
| 2025-05-20 | 16.30 | $16.06 | 384328 |
| 2025-05-19 | 16.29 | $16.08 | 464608 |
| 2025-05-16 | 16.27 | $16.10 | 519926 |
| 2025-05-15 | 16.23 | $16.19 | 447944 |
| 2025-05-14 | 16.14 | $16.02 | 823732 |
| 2025-05-13 | 16.09 | $16.06 | 564340 |
| 2025-05-12 | 16.00 | $16.02 | 618600 |
| 2025-05-09 | 15.90 | $15.66 | 455600 |
| 2025-05-08 | 15.88 | $15.98 | 478300 |
| 2025-05-07 | 15.76 | $15.69 | 491000 |
| 2025-05-06 | 15.70 | $15.64 | 485547 |
| 2025-05-05 | 15.63 | $15.82 | 450803 |
| 2025-05-02 | 15.49 | $15.89 | 725200 |
| 2025-05-01 | 15.29 | $15.51 | 713916 |
| 2025-04-30 | 15.16 | $15.32 | 862000 |
| 2025-04-29 | 15.06 | $15.56 | 1.0M |
| 2025-04-28 | 14.87 | $15.31 | 693300 |
| 2025-04-25 | 14.71 | $15.07 | 693300 |
| 2025-04-24 | 14.60 | $15.24 | 678400 |
| 2025-04-23 | 14.41 | $15.04 | 775823 |
| 2025-04-22 | 14.25 | $14.79 | 661000 |
| 2025-04-21 | 14.13 | $14.31 | 612300 |
| 2025-04-17 | 14.15 | $14.55 | 2.6M |
| 2025-04-16 | 14.10 | $14.48 | 1.3M |
| 2025-04-15 | 14.07 | $14.33 | 644500 |
| 2025-04-14 | 14.09 | $14.12 | 754700 |
| 2025-04-11 | 14.20 | $14.11 | 932614 |
| 2025-04-10 | 14.33 | $14.21 | 1.3M |
| 2025-04-09 | 14.47 | $14.82 | 1.8M |
| 2025-04-08 | 14.46 | $14.16 | 1.3M |
| 2025-04-07 | 14.66 | $14.08 | 1.8M |
| 2025-04-04 | 14.93 | $14.12 | 1.2M |
| 2025-04-03 | 15.26 | $14.47 | 1.1M |
| 2025-04-02 | 15.56 | $15.60 | 410739 |
| 2025-04-01 | 15.56 | $15.55 | 677400 |
| 2025-03-31 | 15.58 | $15.54 | 866504 |
| 2025-03-28 | 15.61 | $15.49 | 464100 |
| 2025-03-27 | 15.67 | $15.75 | 407100 |
| 2025-03-26 | 15.66 | $15.75 | 437006 |
| 2025-03-25 | 15.64 | $15.70 | 539111 |
| 2025-03-24 | 15.65 | $15.78 | 1.1M |
| 2025-03-21 | 15.63 | $15.58 | 5.4M |
| 2025-03-20 | 15.67 | $15.71 | 720524 |
| 2025-03-19 | 15.68 | $15.95 | 722900 |
| 2025-03-18 | 15.62 | $15.93 | 809814 |
| 2025-03-17 | 15.56 | $15.92 | 1.1M |
| 2025-03-14 | 15.49 | $15.84 | 615444 |
| 2025-03-13 | 15.44 | $15.46 | 573200 |
| 2025-03-12 | 15.50 | $15.43 | 683812 |
| 2025-03-11 | 15.59 | $15.37 | 701100 |
| 2025-03-10 | 15.73 | $15.48 | 808600 |
| 2025-03-07 | 15.86 | $15.72 | 663800 |
| 2025-03-06 | 15.95 | $15.72 | 645646 |
| 2025-03-05 | 16.06 | $15.80 | 671800 |
| 2025-03-04 | 16.18 | $15.86 | 765800 |
| 2025-03-03 | 16.30 | $16.37 | 575434 |
| 2025-02-28 | 16.29 | $16.44 | 543246 |
| 2025-02-27 | 16.26 | $16.26 | 371138 |
| 2025-02-26 | 16.28 | $16.24 | 445900 |
| 2025-02-25 | 16.32 | $16.37 | 800210 |
| 2025-02-24 | 16.32 | $16.04 | 759100 |
| 2025-02-21 | 16.43 | $16.16 | 785200 |
| 2025-02-20 | 16.52 | $16.32 | 713703 |
| 2025-02-19 | 16.59 | $16.38 | 571500 |
| 2025-02-18 | 16.65 | $16.55 | 437300 |
| 2025-02-14 | 16.67 | $16.51 | 291000 |
| 2025-02-13 | 16.71 | $16.61 | 398528 |
| 2025-02-12 | 16.73 | $16.44 | 595210 |
| 2025-02-11 | 16.80 | $16.91 | 635645 |
| 2025-02-10 | 16.74 | $16.48 | 577100 |
| 2025-02-07 | 16.80 | $16.71 | 594809 |
| 2025-02-06 | 16.80 | $17.13 | 422521 |
| 2025-02-05 | 16.67 | $17.01 | 552600 |
| 2025-02-04 | 16.55 | $16.89 | 445700 |
| 2025-02-03 | 16.44 | $16.38 | 597400 |
| 2025-01-31 | 16.47 | $16.68 | 876602 |
| 2025-01-30 | 16.41 | $16.70 | 761800 |
| 2025-01-29 | 16.34 | $16.16 | 907149 |
| 2025-01-28 | 16.43 | $16.82 | 566700 |
| 2025-01-27 | 16.33 | $16.77 | 778400 |
| 2025-01-24 | 16.23 | $16.48 | 387917 |
| 2025-01-23 | 16.20 | $16.44 | 557000 |
| 2025-01-22 | 16.19 | $16.44 | 546126 |
| 2025-01-21 | 16.18 | $16.64 | 597400 |
| 2025-01-17 | 16.11 | $16.55 | 2.3M |
| 2025-01-16 | 16.06 | $16.38 | 657335 |
| 2025-01-15 | 16.06 | $16.53 | 1.1M |
| 2025-01-14 | 16.02 | $16.65 | 548100 |
| 2025-01-13 | 15.95 | $16.04 | 564726 |
| 2025-01-10 | 16.06 | $15.89 | 647500 |
| 2025-01-08 | 16.26 | $16.41 | 519800 |
| 2025-01-07 | 16.34 | $16.43 | 519800 |
| 2025-01-06 | 16.44 | $16.70 | 610300 |
| 2025-01-03 | 16.50 | $16.74 | 511300 |
| 2025-01-02 | 16.55 | $16.54 | 490600 |
| 2024-12-31 | 16.70 | $16.92 | 375044 |
| 2024-12-30 | 16.76 | $16.90 | 314600 |
| 2024-12-27 | 16.86 | $17.00 | 465316 |
| 2024-12-26 | 16.95 | $17.22 | 314930 |
| 2024-12-24 | 17.00 | $17.10 | 286437 |
| 2024-12-23 | 17.12 | $17.05 | 467800 |
| 2024-12-20 | 17.28 | $16.93 | 1.8M |
| 2024-12-19 | 17.52 | $16.79 | 747818 |
| 2024-12-18 | 17.86 | $16.88 | 756043 |
| 2024-12-17 | 18.25 | $17.84 | 569100 |
| 2024-12-16 | 18.43 | $18.37 | 508042 |
| 2024-12-13 | 18.48 | $18.28 | 305500 |
| 2024-12-12 | 18.57 | $18.25 | 397000 |
| 2024-12-11 | 18.69 | $18.57 | 599800 |
| 2024-12-10 | 18.73 | $18.37 | 475600 |
| 2024-12-09 | 18.85 | $18.39 | 451240 |
| 2024-12-06 | 18.97 | $18.64 | 300610 |
| 2024-12-05 | 19.05 | $18.63 | 392800 |
| 2024-12-04 | 19.14 | $18.86 | 388400 |
| 2024-12-03 | 19.17 | $18.70 | 418100 |
| 2024-12-02 | 19.24 | $18.83 | 554431 |
| 2024-11-29 | 19.29 | $18.83 | 388900 |
| 2024-11-27 | 19.34 | $18.98 | 417704 |
| 2024-11-26 | 19.35 | $19.13 | 434800 |
| 2024-11-25 | 19.30 | $19.41 | 687200 |
| 2024-11-22 | 19.14 | $19.21 | 491247 |
| 2024-11-21 | 19.00 | $18.74 | 577304 |
| 2024-11-20 | 18.97 | $18.57 | 283000 |
| 2024-11-19 | 18.98 | $18.60 | 415318 |
| 2024-11-18 | 18.97 | $18.62 | 283828 |
| 2024-11-15 | 18.94 | $18.74 | 478700 |
| 2024-11-14 | 18.86 | $18.72 | 439105 |
| 2024-11-13 | 18.75 | $18.84 | 479229 |
| 2024-11-12 | 18.57 | $18.97 | 563500 |
| 2024-11-11 | 18.30 | $19.23 | 767900 |
| 2024-11-08 | 17.88 | $18.42 | 682200 |
| 2024-11-07 | 17.62 | $18.54 | 949100 |
| 2024-11-06 | 17.25 | $19.29 | 1.7M |
| 2024-11-05 | 16.57 | $16.59 | 334800 |
| 2024-11-04 | 16.60 | $16.27 | 421421 |
| 2024-11-01 | 16.74 | $16.47 | 478628 |
| 2024-10-31 | 16.84 | $16.44 | 561449 |
| 2024-10-30 | 16.97 | $16.88 | 673124 |
| 2024-10-29 | 17.00 | $16.94 | 452400 |
| 2024-10-28 | 17.01 | $17.09 | 601621 |
| 2024-10-25 | 16.97 | $16.62 | 323100 |
| 2024-10-24 | 17.07 | $16.96 | 389100 |
| 2024-10-23 | 17.09 | $16.93 | 362246 |
| 2024-10-22 | 17.11 | $16.95 | 574500 |
| 2024-10-21 | 17.14 | $16.74 | 386300 |
| 2024-10-18 | 17.23 | $17.27 | 496626 |
| 2024-10-17 | 17.17 | $17.69 | 420300 |
| 2024-10-16 | 16.96 | $17.57 | 397800 |
| 2024-10-15 | 16.75 | $17.28 | 574800 |
| 2024-10-14 | 16.58 | $17.06 | 324435 |
| 2024-10-11 | 16.44 | $16.99 | 427045 |
| 2024-10-10 | 16.30 | $16.38 | 365300 |
| 2024-10-09 | 16.32 | $16.41 | 531210 |
| 2024-10-08 | 16.34 | $16.27 | 520937 |
| 2024-10-07 | 16.41 | $16.34 | 694115 |
| 2024-10-04 | 16.47 | $16.47 | 513345 |
| 2024-10-03 | 16.51 | $16.25 | 469200 |
| 2024-10-02 | 16.63 | $16.24 | 438800 |
| 2024-10-01 | 16.78 | $16.59 | 431570 |
| 2024-09-30 | 16.86 | $17.15 | 526505 |
| 2024-09-27 | 16.77 | $16.70 | 423826 |
| 2024-09-26 | 16.81 | $16.59 | 430500 |
| 2024-09-25 | 16.88 | $16.63 | 563836 |
| 2024-09-24 | 16.97 | $16.75 | 483800 |
| 2024-09-23 | 17.03 | $17.00 | 514605 |
| 2024-09-20 | 17.02 | $17.13 | 1.6M |
| 2024-09-19 | 16.97 | $17.50 | 601844 |
| 2024-09-18 | 16.79 | $17.07 | 547400 |
| 2024-09-17 | 16.70 | $16.99 | 489200 |
| 2024-09-16 | 16.62 | $16.94 | 424400 |
| 2024-09-13 | 16.54 | $16.72 | 425311 |
| 2024-09-12 | 16.51 | $16.37 | 398900 |
| 2024-09-11 | 16.59 | $16.31 | 436900 |
| 2024-09-10 | 16.70 | $16.56 | 415023 |
| 2024-09-09 | 16.76 | $16.49 | 530045 |
| 2024-09-06 | 16.85 | $16.54 | 373900 |
| 2024-09-05 | 16.94 | $16.71 | 310905 |
| 2024-09-04 | 17.00 | $16.83 | 456600 |
| 2024-09-03 | 17.03 | $17.15 | 444815 |
| 2024-08-30 | 16.96 | $17.22 | 455713 |
| 2024-08-29 | 16.86 | $17.15 | 345000 |
| 2024-08-28 | 16.75 | $17.10 | 363400 |
| 2024-08-27 | 16.62 | $16.94 | 457100 |
| 2024-08-26 | 16.52 | $17.08 | 544300 |
| 2024-08-23 | 16.36 | $17.15 | 557837 |
| 2024-08-22 | 16.13 | $16.34 | 445319 |
| 2024-08-21 | 16.12 | $16.37 | 325900 |
| 2024-08-20 | 16.09 | $16.25 | 367024 |
| 2024-08-19 | 16.09 | $16.47 | 466500 |
| 2024-08-16 | 16.03 | $16.31 | 780500 |
| 2024-08-15 | 16.01 | $15.90 | 736800 |
| 2024-08-14 | 16.12 | $15.69 | 366900 |
| 2024-08-13 | 16.31 | $15.93 | 618200 |
| 2024-08-12 | 16.48 | $15.72 | 540600 |
| 2024-08-09 | 16.74 | $15.99 | 646500 |
| 2024-08-08 | 16.97 | $16.11 | 418900 |
| 2024-08-07 | 17.21 | $16.01 | 423740 |
| 2024-08-06 | 17.52 | $16.09 | 746125 |
| 2024-08-05 | 17.87 | $16.20 | 841921 |
| 2024-08-02 | 18.25 | $16.73 | 834600 |
| 2024-08-01 | 18.52 | $17.31 | 877024 |
| 2024-07-31 | 18.65 | $18.08 | 656500 |
| 2024-07-30 | 18.54 | $18.24 | 507522 |
| 2024-07-29 | 18.33 | $17.93 | 741100 |
| 2024-07-26 | 18.15 | $18.58 | 832713 |
| 2024-07-25 | 17.71 | $18.60 | 1.7M |
| 2024-07-24 | 17.14 | $17.30 | 1.3M |
| 2024-07-23 | 16.84 | $16.79 | 671000 |
| 2024-07-22 | 16.62 | $16.62 | 670200 |
| 2024-07-19 | 16.39 | $16.40 | 910700 |
| 2024-07-18 | 16.16 | $16.54 | 1.4M |
| 2024-07-17 | 15.83 | $16.64 | 855300 |
| 2024-07-16 | 15.37 | $16.21 | 962700 |
| 2024-07-15 | 14.94 | $15.56 | 726898 |
| 2024-07-12 | 14.61 | $15.05 | 512534 |
| 2024-07-11 | 14.37 | $14.96 | 643848 |
| 2024-07-10 | 14.09 | $14.40 | 385949 |
| 2024-07-09 | 13.92 | $14.09 | 476400 |
| 2024-07-08 | 13.82 | $13.85 | 505400 |
| 2024-07-05 | 13.76 | $13.71 | 435000 |
| 2024-07-03 | 13.73 | $13.84 | 373138 |
| 2024-07-02 | 13.65 | $14.03 | 360200 |
| 2024-07-01 | 13.49 | $13.79 | 439800 |
| 2024-06-28 | 13.37 | $13.81 | 1.2M |
| 2024-06-27 | 13.22 | $13.61 | 299740 |
| 2024-06-26 | 13.10 | $13.37 | 371234 |
| 2024-06-25 | 13.03 | $13.13 | 443200 |
| 2024-06-24 | 13.02 | $13.27 | 421641 |
| 2024-06-21 | 12.97 | $13.12 | 1.2M |
| 2024-06-20 | 12.96 | $13.18 | 301400 |
| 2024-06-18 | 12.93 | $13.17 | 405900 |
| 2024-06-17 | 12.90 | $13.04 | 330800 |
| 2024-06-14 | 12.90 | $12.88 | 392000 |
| 2024-06-13 | 12.97 | $13.05 | 349049 |
| 2024-06-12 | 12.99 | $13.23 | 537342 |
| 2024-06-11 | 12.97 | $12.81 | 431400 |
| 2024-06-10 | 13.08 | $12.89 | 441713 |
| 2024-06-07 | 13.19 | $13.28 | 291400 |
| 2024-06-06 | 13.21 | $13.25 | 207500 |
| 2024-06-05 | 13.24 | $13.15 | 362229 |
| 2024-06-04 | 13.32 | $13.02 | 374400 |
| 2024-06-03 | 13.45 | $13.24 | 335320 |
| 2024-05-31 | 13.54 | $13.51 | 341800 |
| 2024-05-30 | 13.57 | $13.38 | 277200 |
| 2024-05-29 | 13.65 | $13.17 | 294047 |
| 2024-05-28 | 13.81 | $13.45 | 295935 |
| 2024-05-24 | 13.92 | $13.60 | 317500 |
| 2024-05-23 | 14.00 | $13.59 | 371549 |
| 2024-05-22 | 14.10 | $13.83 | 311802 |
| 2024-05-21 | 14.15 | $13.94 | 268734 |
| 2024-05-20 | 14.16 | $13.94 | 373311 |
| 2024-05-17 | 14.18 | $14.24 | 368400 |
| 2024-05-16 | 14.09 | $14.12 | 350900 |
| 2024-05-15 | 14.03 | $14.02 | 347908 |
| 2024-05-14 | 13.97 | $13.95 | 271001 |
| 2024-05-13 | 13.92 | $13.84 | 286900 |
| 2024-05-10 | 13.90 | $13.89 | 244900 |
| 2024-05-09 | 13.85 | $13.94 | 299800 |
| 2024-05-08 | 13.76 | $13.85 | 229700 |
| 2024-05-07 | 13.69 | $13.70 | 318900 |
| 2024-05-06 | 13.64 | $13.77 | 292800 |
| 2024-05-03 | 13.56 | $13.67 | 355049 |
| 2024-05-02 | 13.49 | $13.59 | 377700 |
| 2024-05-01 | 13.42 | $13.48 | 467300 |
| 2024-04-30 | 13.38 | $13.19 | 360700 |
| 2024-04-29 | 13.41 | $13.39 | 363722 |
| 2024-04-26 | 13.40 | $13.55 | 396922 |
| 2024-04-25 | 13.32 | $13.56 | 781718 |
| 2024-04-24 | 13.22 | $13.74 | 478826 |
| 2024-04-23 | 13.05 | $13.58 | 813323 |
| 2024-04-22 | 12.89 | $13.29 | 578100 |
| 2024-04-19 | 12.78 | $13.20 | 782239 |
| 2024-04-18 | 12.69 | $12.79 | 482600 |
| 2024-04-17 | 12.71 | $12.62 | 455000 |
| 2024-04-16 | 12.79 | $12.53 | 731800 |
| 2024-04-15 | 12.92 | $12.64 | 453740 |
| 2024-04-12 | 13.04 | $12.74 | 467040 |
| 2024-04-11 | 13.17 | $12.77 | 447117 |
| 2024-04-10 | 13.31 | $12.81 | 624900 |
| 2024-04-09 | 13.47 | $13.43 | 277000 |
| 2024-04-08 | 13.48 | $13.34 | 404500 |
| 2024-04-05 | 13.51 | $13.27 | 386027 |
| 2024-04-04 | 13.56 | $13.34 | 546503 |
| 2024-04-03 | 13.61 | $13.34 | 434200 |
| 2024-04-02 | 13.67 | $13.49 | 694800 |
| 2024-04-01 | 13.68 | $13.64 | 538300 |
| 2024-03-28 | 13.66 | $13.92 | 705135 |
| 2024-03-27 | 13.53 | $13.80 | 355008 |
| 2024-03-26 | 13.42 | $13.33 | 316400 |
| 2024-03-25 | 13.43 | $13.52 | 302200 |
| 2024-03-22 | 13.38 | $13.50 | 425300 |
| 2024-03-21 | 13.32 | $13.68 | 567722 |
| 2024-03-20 | 13.20 | $13.44 | 461800 |
| 2024-03-19 | 13.12 | $13.01 | 320001 |
| 2024-03-18 | 13.17 | $13.02 | 451732 |
| 2024-03-15 | 13.22 | $13.16 | 1.8M |
| 2024-03-14 | 13.25 | $12.97 | 470640 |
| 2024-03-13 | 13.34 | $13.31 | 408046 |
| 2024-03-12 | 13.35 | $13.31 | 359609 |
| 2024-03-11 | 13.35 | $13.54 | 331700 |
| 2024-03-08 | 13.29 | $13.47 | 422508 |
| 2024-03-07 | 13.23 | $13.57 | 417005 |
| 2024-03-06 | 13.13 | $13.53 | 641805 |
| 2024-03-05 | 13.03 | $13.61 | 627308 |
| 2024-03-04 | 12.88 | $13.19 | 604037 |
| 2024-03-01 | 12.84 | $13.03 | 452600 |
| 2024-02-29 | 12.85 | $13.03 | 501700 |
| 2024-02-28 | 12.86 | $12.84 | 420122 |
| 2024-02-27 | 12.94 | $13.05 | 427101 |
| 2024-02-26 | 12.98 | $13.00 | 536200 |
| 2024-02-23 | 13.05 | $13.21 | 390400 |
| 2024-02-22 | 13.07 | $13.17 | 500404 |
| 2024-02-21 | 13.12 | $13.25 | 513400 |
| 2024-02-20 | 13.15 | $13.41 | 364149 |
| 2024-02-16 | 13.15 | $13.53 | 502400 |
| 2024-02-15 | 13.12 | $13.74 | 519700 |
| 2024-02-14 | 13.03 | $13.27 | 503013 |
| 2024-02-13 | 13.07 | $13.14 | 968400 |
| 2024-02-12 | 13.17 | $13.61 | 558529 |
| 2024-02-09 | 13.15 | $13.35 | 402900 |
| 2024-02-08 | 13.21 | $13.15 | 382406 |
| 2024-02-07 | 13.37 | $13.19 | 544400 |
| 2024-02-06 | 13.55 | $13.29 | 772545 |
| 2024-02-05 | 13.74 | $13.22 | 903800 |
| 2024-02-02 | 14.01 | $13.54 | 583800 |
| 2024-02-01 | 14.24 | $13.62 | 932300 |
| 2024-01-31 | 14.50 | $14.01 | 723835 |
| 2024-01-30 | 14.70 | $14.94 | 336547 |
| 2024-01-29 | 14.64 | $15.05 | 458500 |
| 2024-01-26 | 14.54 | $14.78 | 571100 |
| 2024-01-25 | 14.50 | $14.67 | 419600 |
| 2024-01-24 | 14.49 | $14.76 | 412600 |
| 2024-01-23 | 14.46 | $14.69 | 466106 |
| 2024-01-22 | 14.44 | $15.01 | 594915 |
| 2024-01-19 | 14.32 | $14.50 | 512833 |
| 2024-01-18 | 14.33 | $14.19 | 332600 |
| 2024-01-17 | 14.45 | $14.24 | 441523 |
| 2024-01-16 | 14.59 | $14.25 | 378900 |
| 2024-01-12 | 14.75 | $14.43 | 278800 |
| 2024-01-11 | 14.89 | $14.57 | 461400 |
| 2024-01-10 | 15.02 | $14.68 | 300100 |
| 2024-01-09 | 15.14 | $14.65 | 355400 |
| 2024-01-08 | 15.29 | $14.84 | 359702 |
| 2024-01-05 | 15.42 | $14.83 | 672742 |
| 2024-01-04 | 15.57 | $14.88 | 442709 |
| 2024-01-03 | 15.73 | $14.92 | 582513 |
| 2024-01-02 | 15.90 | $15.56 | 426552 |
| 2023-12-29 | 15.90 | $15.44 | 362647 |
| 2023-12-28 | 15.93 | $15.75 | 292100 |
| 2023-12-27 | 15.86 | $15.81 | 323417 |
| 2023-12-26 | 15.74 | $15.80 | 331180 |
| 2023-12-22 | 15.58 | $15.47 | 354606 |
| 2023-12-21 | 15.49 | $15.37 | 481500 |
| 2023-12-20 | 15.40 | $15.15 | 606200 |
| 2023-12-19 | 15.35 | $15.30 | 500200 |
| 2023-12-18 | 15.22 | $15.05 | 502031 |
| 2023-12-15 | 15.14 | $15.22 | 1.4M |
| 2023-12-14 | 14.98 | $15.41 | 679900 |
| 2023-12-13 | 14.71 | $14.99 | 1.1M |
| 2023-12-12 | 14.50 | $14.21 | 415100 |
| 2023-12-11 | 14.49 | $14.48 | 369800 |
| 2023-12-08 | 14.39 | $14.59 | 423700 |
| 2023-12-07 | 14.21 | $14.34 | 360212 |
| 2023-12-06 | 14.07 | $14.09 | 404540 |
| 2023-12-05 | 13.98 | $14.07 | 326821 |
| 2023-12-04 | 13.86 | $14.21 | 465644 |
| 2023-12-01 | 13.66 | $14.00 | 478205 |
| 2023-11-30 | 13.48 | $13.37 | 503023 |
| 2023-11-29 | 13.46 | $13.43 | 766405 |
| 2023-11-28 | 13.40 | $13.20 | 437700 |
| 2023-11-27 | 13.41 | $13.20 | 284205 |
| 2023-11-24 | 13.41 | $13.22 | 200800 |
| 2023-11-22 | 13.40 | $13.32 | 414500 |
| 2023-11-21 | 13.35 | $13.20 | 411408 |
| 2023-11-20 | 13.32 | $13.31 | 311823 |
| 2023-11-17 | 13.25 | $13.34 | 949135 |
| 2023-11-16 | 13.15 | $13.19 | 403716 |
| 2023-11-15 | 13.06 | $13.38 | 470848 |
| 2023-11-14 | 12.90 | $13.39 | 688303 |
| 2023-11-13 | 12.69 | $12.58 | 417700 |
| 2023-11-10 | 12.69 | $12.41 | 377200 |
| 2023-11-09 | 12.74 | $12.47 | 352900 |
| 2023-11-08 | 12.78 | $12.64 | 439440 |
| 2023-11-07 | 12.77 | $12.89 | 459200 |
| 2023-11-06 | 12.67 | $13.07 | 480238 |
| 2023-11-03 | 12.50 | $13.24 | 652204 |
| 2023-11-02 | 12.23 | $12.58 | 461200 |
| 2023-11-01 | 12.12 | $12.25 | 431021 |
| 2023-10-31 | 12.08 | $12.18 | 505125 |
| 2023-10-30 | 12.06 | $12.19 | 523800 |
| 2023-10-27 | 12.04 | $11.99 | 540912 |
| 2023-10-26 | 12.07 | $12.08 | 657323 |
| 2023-10-25 | 12.08 | $11.55 | 753400 |
| 2023-10-24 | 12.27 | $11.89 | 560723 |
| 2023-10-23 | 12.39 | $12.06 | 911900 |
| 2023-10-20 | 12.48 | $12.15 | 844800 |
| 2023-10-19 | 12.56 | $12.51 | 890619 |
| 2023-10-18 | 12.54 | $12.63 | 443700 |
| 2023-10-17 | 12.48 | $12.77 | 678000 |
| 2023-10-16 | 12.37 | $12.52 | 589400 |
| 2023-10-13 | 12.30 | $12.18 | 423020 |
| 2023-10-12 | 12.34 | $12.40 | 316400 |
| 2023-10-11 | 12.30 | $12.46 | 401803 |
| 2023-10-10 | 12.25 | $12.46 | 493300 |
| 2023-10-09 | 12.18 | $12.35 | 519123 |
| 2023-10-06 | 12.13 | $12.41 | 661945 |
| 2023-10-05 | 12.06 | $12.43 | 777900 |
| 2023-10-04 | 11.96 | $12.16 | 458000 |
| 2023-10-03 | 11.94 | $12.07 | 578700 |
| 2023-10-02 | 11.94 | $12.14 | 511334 |
| 2023-09-29 | 11.93 | $12.21 | 596478 |
| 2023-09-28 | 11.89 | $12.17 | 521000 |
| 2023-09-27 | 11.87 | $12.00 | 415700 |
| 2023-09-26 | 11.90 | $11.95 | 517234 |
| 2023-09-25 | 11.95 | $12.07 | 417615 |
| 2023-09-22 | 11.99 | $11.94 | 339520 |
| 2023-09-21 | 12.08 | $12.04 | 445037 |
| 2023-09-20 | 12.17 | $12.14 | 391200 |
| 2023-09-19 | 12.25 | $12.27 | 409500 |
| 2023-09-18 | 12.32 | $12.32 | 434600 |
| 2023-09-15 | 12.38 | $12.56 | 2.2M |
| 2023-09-14 | 12.39 | $12.79 | 581030 |
| 2023-09-13 | 12.33 | $12.41 | 474500 |
| 2023-09-12 | 12.39 | $12.53 | 389838 |
| 2023-09-11 | 12.43 | $12.39 | 340900 |
| 2023-09-08 | 12.53 | $12.52 | 324100 |
| 2023-09-07 | 12.61 | $12.49 | 388400 |
| 2023-09-06 | 12.73 | $12.57 | 387800 |
| 2023-09-05 | 12.85 | $12.71 | 506100 |
| 2023-09-01 | 12.96 | $13.30 | 444700 |
| 2023-08-31 | 12.91 | $13.07 | 368700 |
| 2023-08-30 | 12.93 | $13.12 | 222140 |
| 2023-08-29 | 12.94 | $13.22 | 312600 |
| 2023-08-28 | 12.92 | $13.09 | 283200 |
| 2023-08-25 | 12.95 | $12.93 | 269100 |
| 2023-08-24 | 13.04 | $13.05 | 368400 |
| 2023-08-23 | 13.11 | $12.93 | 320300 |
| 2023-08-22 | 13.25 | $12.97 | 501321 |
| 2023-08-21 | 13.40 | $13.21 | 315134 |
| 2023-08-18 | 13.52 | $13.44 | 631900 |
| 2023-08-17 | 13.59 | $13.32 | 329534 |
| 2023-08-16 | 13.72 | $13.24 | 416200 |
| 2023-08-15 | 13.90 | $13.27 | 409500 |
| 2023-08-14 | 14.11 | $13.74 | 311300 |
| 2023-08-11 | 14.22 | $13.93 | 268000 |
| 2023-08-10 | 14.29 | $13.92 | 294900 |
| 2023-08-09 | 14.37 | $14.07 | 297530 |
| 2023-08-08 | 14.42 | $14.13 | 333300 |
| 2023-08-07 | 14.45 | $14.25 | 357732 |
| 2023-08-04 | 14.46 | $14.12 | 410032 |
| 2023-08-03 | 14.49 | $14.22 | 338900 |
| 2023-08-02 | 14.50 | $14.21 | 436937 |
| 2023-08-01 | 14.51 | $14.34 | 526300 |
| 2023-07-31 | 14.47 | $14.44 | 546200 |
| 2023-07-28 | 14.38 | $14.51 | 431000 |
| 2023-07-27 | 14.24 | $14.54 | 679700 |
| 2023-07-26 | 14.06 | $14.43 | 890636 |
| 2023-07-25 | 13.87 | $13.83 | 780600 |
| 2023-07-24 | 13.82 | $14.15 | 540729 |
| 2023-07-21 | 13.66 | $13.87 | 479900 |
| 2023-07-20 | 13.55 | $13.97 | 651631 |
| 2023-07-19 | 13.37 | $14.02 | 496300 |
| 2023-07-18 | 13.15 | $13.76 | 572403 |
| 2023-07-17 | 12.95 | $13.37 | 382448 |
| 2023-07-14 | 12.84 | $13.15 | 449900 |
| 2023-07-13 | 12.77 | $13.26 | 551239 |
| 2023-07-12 | 12.65 | $13.08 | 662100 |
| 2023-07-11 | 12.57 | $12.71 | 322800 |
| 2023-07-10 | 12.60 | $12.71 | 470700 |
| 2023-07-07 | 12.63 | $12.63 | 517402 |
| 2023-07-06 | 12.70 | $12.48 | 677800 |
| 2023-07-05 | 12.84 | $12.82 | 482500 |
| 2023-07-03 | 12.90 | $12.92 | 230900 |
| 2023-06-30 | 12.95 | $12.65 | 429524 |
| 2023-06-29 | 13.10 | $13.01 | 417800 |
| 2023-06-28 | 13.16 | $12.92 | 398836 |
| 2023-06-27 | 13.27 | $12.98 | 363419 |
| 2023-06-26 | 13.38 | $12.81 | 470677 |
| 2023-06-23 | 13.57 | $12.69 | 1.4M |
| 2023-06-22 | 13.84 | $13.03 | 627824 |
| 2023-06-21 | 14.06 | $13.37 | 420816 |
| 2023-06-20 | 14.21 | $13.59 | 406300 |
| 2023-06-16 | 14.32 | $13.89 | 1.7M |
| 2023-06-15 | 14.34 | $14.02 | 584003 |
| 2023-06-14 | 14.33 | $13.81 | 777000 |
| 2023-06-13 | 14.36 | $14.17 | 580800 |
| 2023-06-12 | 14.28 | $13.87 | 676912 |
| 2023-06-09 | 14.26 | $14.19 | 378500 |
| 2023-06-08 | 14.13 | $14.41 | 576828 |
| 2023-06-07 | 13.90 | $14.48 | 742720 |
| 2023-06-06 | 13.58 | $13.91 | 629800 |
| 2023-06-05 | 13.36 | $13.25 | 597322 |
| 2023-06-02 | 13.29 | $13.59 | 751800 |
| 2023-06-01 | 13.10 | $12.90 | 575300 |
| 2023-05-31 | 13.08 | $12.65 | 722921 |
| 2023-05-30 | 13.13 | $13.06 | 561601 |
| 2023-05-26 | 13.05 | $13.04 | 567272 |
| 2023-05-25 | 12.95 | $12.88 | 521600 |
| 2023-05-24 | 12.88 | $12.96 | 591300 |
| 2023-05-23 | 12.76 | $12.98 | 693000 |
| 2023-05-22 | 12.61 | $13.05 | 753500 |
| 2023-05-19 | 12.39 | $12.74 | 1.1M |
| 2023-05-18 | 12.23 | $12.72 | 536649 |
| 2023-05-17 | 12.03 | $12.57 | 808600 |
| 2023-05-16 | 11.83 | $11.85 | 579406 |
| 2023-05-15 | 11.83 | $11.93 | 478400 |
| 2023-05-12 | 11.80 | $11.70 | 488100 |
| 2023-05-11 | 11.83 | $11.46 | 582342 |
| 2023-05-10 | 11.95 | $11.74 | 463114 |
| 2023-05-09 | 12.01 | $11.81 | 608519 |
| 2023-05-08 | 12.06 | $11.92 | 604513 |
| 2023-05-05 | 12.09 | $12.26 | 885600 |
| 2023-05-04 | 12.02 | $11.75 | 1.1M |
| 2023-05-03 | 12.09 | $12.06 | 1.0M |
| 2023-05-02 | 12.09 | $11.82 | 813916 |
| 2023-05-01 | 12.15 | $12.31 | 568100 |
| 2023-04-28 | 12.08 | $12.48 | 760544 |
| 2023-04-27 | 11.94 | $12.45 | 700200 |
| 2023-04-26 | 11.79 | $12.16 | 731300 |
| 2023-04-25 | 11.69 | $11.90 | 804520 |
| 2023-04-24 | 11.66 | $11.86 | 468800 |
| 2023-04-21 | 11.64 | $11.85 | 588800 |
| 2023-04-20 | 11.63 | $11.99 | 649143 |
| 2023-04-19 | 11.58 | $11.96 | 551605 |
| 2023-04-18 | 11.53 | $11.69 | 679900 |
| 2023-04-17 | 11.56 | $12.04 | 818346 |
| 2023-04-14 | 11.50 | $11.78 | 608737 |
| 2023-04-13 | 11.52 | $11.98 | 561118 |
| 2023-04-12 | 11.49 | $11.77 | 570324 |
| 2023-04-11 | 11.53 | $11.96 | 594200 |
| 2023-04-10 | 11.53 | $11.91 | 511700 |
| 2023-04-06 | 11.56 | $11.80 | 501100 |
| 2023-04-05 | 11.65 | $11.72 | 701900 |
| 2023-04-04 | 11.79 | $11.79 | 778700 |
| 2023-04-03 | 11.95 | $12.26 | 693321 |
| 2023-03-31 | 12.01 | $12.43 | 707025 |
| 2023-03-30 | 12.04 | $12.36 | 779411 |
| 2023-03-29 | 12.12 | $12.51 | 702800 |
| 2023-03-28 | 12.17 | $12.58 | 745400 |
| 2023-03-27 | 12.24 | $12.70 | 772744 |
| 2023-03-24 | 12.29 | $12.79 | 897700 |
| 2023-03-23 | 12.34 | $12.51 | 1.0M |
| 2023-03-22 | 12.51 | $12.71 | 942706 |
| 2023-03-21 | 12.66 | $13.33 | 1.2M |
| 2023-03-20 | 12.67 | $12.66 | 1.2M |
| 2023-03-17 | 12.90 | $12.67 | 3.8M |
| 2023-03-16 | 13.20 | $13.40 | 1.4M |
| 2023-03-15 | 13.35 | $12.99 | 1.7M |
| 2023-03-14 | 13.67 | $13.12 | 1.6M |
| 2023-03-13 | 14.04 | $12.94 | 2.0M |
| 2023-03-10 | 14.55 | $13.53 | 1.7M |
| 2023-03-09 | 14.99 | $13.96 | 1.2M |
| 2023-03-08 | 15.39 | $14.82 | 582107 |
| 2023-03-07 | 15.61 | $14.70 | 834735 |
| 2023-03-06 | 15.92 | $15.16 | 1.4M |
| 2023-03-03 | 16.15 | $15.94 | 638300 |
| 2023-03-02 | 16.18 | $15.78 | 761023 |
| 2023-03-01 | 16.26 | $15.94 | 623200 |
| 2023-02-28 | 16.30 | $16.01 | 647730 |
| 2023-02-27 | 16.32 | $15.90 | 718046 |
| 2023-02-24 | 16.38 | $15.78 | 795224 |
| 2023-02-23 | 16.47 | $15.90 | 751212 |
| 2023-02-22 | 16.54 | $15.91 | 817000 |
| 2023-02-21 | 16.61 | $16.29 | 1.0M |
| 2023-02-17 | 16.57 | $16.43 | 921356 |
| 2023-02-16 | 16.46 | $16.29 | 1.1M |
| 2023-02-15 | 16.36 | $16.37 | 973015 |
| 2023-02-14 | 16.20 | $15.91 | 364200 |
| 2023-02-13 | 16.14 | $16.04 | 649731 |
| 2023-02-10 | 16.01 | $16.06 | 667300 |
| 2023-02-09 | 15.84 | $15.79 | 459733 |
| 2023-02-08 | 15.71 | $16.01 | 690920 |
| 2023-02-07 | 15.47 | $16.07 | 919500 |
| 2023-02-06 | 15.15 | $15.76 | 649819 |
| 2023-02-03 | 14.85 | $15.75 | 922400 |
| 2023-02-02 | 14.48 | $15.14 | 667142 |
| 2023-02-01 | 14.22 | $14.80 | 807000 |
| 2023-01-31 | 14.01 | $14.71 | 788712 |
| 2023-01-30 | 13.78 | $13.97 | 476200 |
| 2023-01-27 | 13.74 | $14.08 | 713021 |
| 2023-01-26 | 13.66 | $13.62 | 963500 |
| 2023-01-25 | 13.71 | $12.91 | 765400 |
| 2023-01-24 | 13.99 | $13.90 | 313500 |
| 2023-01-23 | 14.03 | $14.06 | 498139 |
| 2023-01-20 | 14.02 | $13.89 | 504304 |
| 2023-01-19 | 14.06 | $13.70 | 390300 |
| 2023-01-18 | 14.17 | $13.89 | 372200 |
| 2023-01-17 | 14.25 | $14.29 | 288900 |
| 2023-01-13 | 14.21 | $14.45 | 237515 |
| 2023-01-12 | 14.11 | $14.38 | 300400 |
| 2023-01-11 | 14.02 | $14.16 | 341118 |
| 2023-01-10 | 13.98 | $14.12 | 370600 |
| 2023-01-09 | 13.93 | $14.04 | 525842 |
| 2023-01-06 | 13.91 | $14.22 | 256100 |
| 2023-01-05 | 13.83 | $13.85 | 278300 |
| 2023-01-04 | 13.84 | $14.01 | 499536 |
| 2023-01-03 | 13.81 | $14.06 | 514825 |
| 2022-12-30 | 13.76 | $13.97 | 293200 |
| 2022-12-29 | 13.73 | $14.01 | 428300 |
| 2022-12-28 | 13.68 | $13.79 | 250100 |
| 2022-12-27 | 13.70 | $13.99 | 245700 |
| 2022-12-23 | 13.65 | $13.89 | 227112 |
| 2022-12-22 | 13.64 | $13.81 | 300400 |
| 2022-12-21 | 13.65 | $13.93 | 428932 |
| 2022-12-20 | 13.63 | $13.66 | 339500 |
| 2022-12-19 | 13.70 | $13.60 | 296500 |
| 2022-12-16 | 13.81 | $13.46 | 1.0M |
| 2022-12-15 | 13.99 | $13.57 | 501437 |
| 2022-12-14 | 14.17 | $13.81 | 605331 |
| 2022-12-13 | 14.32 | $14.25 | 889613 |
| 2022-12-12 | 14.37 | $14.36 | 468800 |
| 2022-12-09 | 14.39 | $14.29 | 244844 |
| 2022-12-08 | 14.44 | $14.30 | 371600 |
| 2022-12-07 | 14.49 | $14.25 | 410000 |
| 2022-12-06 | 14.58 | $14.36 | 378000 |
| 2022-12-05 | 14.64 | $14.26 | 562936 |
| 2022-12-02 | 14.75 | $14.72 | 268600 |
| 2022-12-01 | 14.74 | $14.70 | 282100 |
| 2022-11-30 | 14.73 | $14.72 | 550509 |
| 2022-11-29 | 14.71 | $14.53 | 344900 |
| 2022-11-28 | 14.74 | $14.47 | 272541 |
| 2022-11-25 | 14.79 | $14.70 | 268700 |
| 2022-11-23 | 14.78 | $14.65 | 250600 |
| 2022-11-22 | 14.78 | $14.72 | 337240 |
| 2022-11-21 | 14.76 | $14.70 | 367700 |
| 2022-11-18 | 14.72 | $14.51 | 476400 |
| 2022-11-17 | 14.74 | $14.41 | 304300 |
| 2022-11-16 | 14.79 | $14.51 | 451800 |
| 2022-11-15 | 14.81 | $14.77 | 311900 |
| 2022-11-14 | 14.76 | $14.68 | 344300 |
| 2022-11-11 | 14.71 | $14.75 | 360000 |
| 2022-11-10 | 14.62 | $14.92 | 449300 |
| 2022-11-09 | 14.45 | $14.34 | 322333 |
| 2022-11-08 | 14.43 | $14.26 | 499140 |
| 2022-11-07 | 14.42 | $14.40 | 581013 |
| 2022-11-04 | 14.37 | $14.38 | 412700 |
| 2022-11-03 | 14.30 | $13.97 | 287516 |
| 2022-11-02 | 14.34 | $14.20 | 545100 |
| 2022-11-01 | 14.32 | $14.37 | 381242 |
| 2022-10-31 | 14.23 | $14.34 | 559900 |
| 2022-10-28 | 14.13 | $14.37 | 736547 |
| 2022-10-27 | 13.99 | $13.98 | 503705 |
| 2022-10-26 | 13.94 | $13.70 | 484000 |
| 2022-10-25 | 13.97 | $14.10 | 523362 |
| 2022-10-24 | 13.87 | $13.94 | 324700 |
| 2022-10-21 | 13.80 | $13.80 | 487900 |
| 2022-10-20 | 13.76 | $13.50 | 374900 |
| 2022-10-19 | 13.80 | $13.92 | 412900 |
| 2022-10-18 | 13.71 | $13.89 | 520722 |
| 2022-10-17 | 13.61 | $14.00 | 590229 |
| 2022-10-14 | 13.46 | $13.75 | 403825 |
| 2022-10-13 | 13.35 | $13.82 | 717139 |
| 2022-10-12 | 13.19 | $13.34 | 320002 |
| 2022-10-11 | 13.15 | $13.38 | 552228 |
| 2022-10-10 | 13.09 | $13.20 | 345629 |
| 2022-10-07 | 13.08 | $13.10 | 485200 |
| 2022-10-06 | 13.10 | $13.40 | 286740 |
| 2022-10-05 | 13.03 | $13.41 | 324118 |
| 2022-10-04 | 12.95 | $13.47 | 369100 |
| 2022-10-03 | 12.83 | $12.99 | 483100 |
| 2022-09-30 | 12.85 | $12.84 | 579000 |
| 2022-09-29 | 12.92 | $12.92 | 539313 |
| 2022-09-28 | 12.99 | $12.96 | 415647 |
| 2022-09-27 | 13.07 | $12.94 | 350500 |
| 2022-09-26 | 13.17 | $13.14 | 379615 |
| 2022-09-23 | 13.24 | $13.26 | 348721 |
| 2022-09-22 | 13.29 | $13.40 | 283808 |
| 2022-09-21 | 13.32 | $13.56 | 504200 |
| 2022-09-20 | 13.30 | $13.69 | 471143 |
| 2022-09-19 | 13.24 | $13.71 | 589900 |
| 2022-09-16 | 13.17 | $13.59 | 1.5M |
| 2022-09-15 | 13.12 | $13.45 | 431516 |
| 2022-09-14 | 13.12 | $13.26 | 394000 |
| 2022-09-13 | 13.19 | $13.21 | 414600 |
| 2022-09-12 | 13.30 | $13.69 | 464523 |
| 2022-09-09 | 13.28 | $13.55 | 360400 |
| 2022-09-08 | 13.31 | $13.45 | 492300 |
| 2022-09-07 | 13.39 | $13.30 | 446300 |
| 2022-09-06 | 13.54 | $13.19 | 504100 |
| 2022-09-02 | 13.77 | $13.38 | 633100 |
| 2022-09-01 | 13.98 | $13.53 | 737000 |
| 2022-08-31 | 14.21 | $13.48 | 1.1M |
| 2022-08-30 | 14.50 | $14.11 | 252504 |
| 2022-08-29 | 14.66 | $14.13 | 280527 |
| 2022-08-26 | 14.85 | $14.45 | 203826 |
| 2022-08-25 | 14.98 | $14.73 | 274831 |
| 2022-08-24 | 15.04 | $14.58 | 223600 |
| 2022-08-23 | 15.16 | $14.60 | 221100 |
| 2022-08-22 | 15.30 | $14.79 | 245026 |
| 2022-08-19 | 15.40 | $15.17 | 355204 |
| 2022-08-18 | 15.40 | $15.28 | 193002 |
| 2022-08-17 | 15.36 | $15.32 | 298200 |
| 2022-08-16 | 15.29 | $15.39 | 237500 |
| 2022-08-15 | 15.17 | $15.33 | 328111 |
| 2022-08-12 | 15.05 | $15.17 | 290030 |
| 2022-08-11 | 14.94 | $14.94 | 286000 |
| 2022-08-10 | 14.87 | $14.77 | 316300 |
| 2022-08-09 | 14.84 | $14.66 | 383100 |
| 2022-08-08 | 14.83 | $14.56 | 423315 |
| 2022-08-05 | 14.85 | $14.57 | 352900 |
| 2022-08-04 | 14.86 | $14.48 | 351108 |
| 2022-08-03 | 14.90 | $14.65 | 464406 |
| 2022-08-02 | 14.88 | $14.81 | 350300 |
| 2022-08-01 | 14.80 | $14.94 | 455204 |
| 2022-07-29 | 14.66 | $14.82 | 329932 |
| 2022-07-28 | 14.52 | $14.69 | 402929 |
| 2022-07-27 | 14.38 | $14.76 | 495200 |
| 2022-07-26 | 14.19 | $14.32 | 832139 |
| 2022-07-25 | 14.08 | $14.32 | 335812 |
| 2022-07-22 | 13.95 | $14.09 | 374340 |
| 2022-07-21 | 13.87 | $14.13 | 284643 |
| 2022-07-20 | 13.75 | $14.07 | 367209 |
| 2022-07-19 | 13.62 | $13.91 | 353500 |
| 2022-07-18 | 13.51 | $13.53 | 327321 |
| 2022-07-15 | 13.50 | $13.49 | 503543 |
| 2022-07-14 | 13.50 | $13.22 | 260013 |
| 2022-07-13 | 13.58 | $13.35 | 293800 |
| 2022-07-12 | 13.64 | $13.57 | 385810 |
| 2022-07-11 | 13.64 | $13.63 | 306943 |
| 2022-07-08 | 13.63 | $13.63 | 399000 |
| 2022-07-07 | 13.61 | $13.60 | 436500 |
| 2022-07-06 | 13.59 | $13.58 | 387300 |
| 2022-07-05 | 13.58 | $13.70 | 599900 |
| 2022-07-01 | 13.52 | $13.70 | 521828 |
| 2022-06-30 | 13.45 | $13.42 | 514132 |
| 2022-06-29 | 13.46 | $13.44 | 418900 |
| 2022-06-28 | 13.46 | $13.63 | 339200 |
| 2022-06-27 | 13.40 | $13.61 | 322300 |
| 2022-06-24 | 13.34 | $13.51 | 577400 |
| 2022-06-23 | 13.29 | $13.29 | 344423 |
| 2022-06-22 | 13.31 | $13.44 | 403234 |
| 2022-06-21 | 13.29 | $13.47 | 445000 |
| 2022-06-17 | 13.25 | $13.16 | 737728 |
| 2022-06-16 | 13.30 | $13.01 | 708700 |
| 2022-06-15 | 13.42 | $13.30 | 645241 |
| 2022-06-14 | 13.47 | $13.15 | 507600 |
| 2022-06-13 | 13.59 | $13.05 | 508148 |
| 2022-06-10 | 13.76 | $13.21 | 478548 |
| 2022-06-09 | 13.91 | $13.44 | 393506 |
| 2022-06-08 | 14.03 | $13.80 | 313746 |
| 2022-06-07 | 14.05 | $14.09 | 330400 |
| 2022-06-06 | 13.99 | $13.99 | 380100 |
| 2022-06-03 | 13.94 | $13.89 | 562646 |
| 2022-06-02 | 13.92 | $14.19 | 337300 |
| 2022-06-01 | 13.79 | $13.92 | 309000 |
| 2022-05-31 | 13.71 | $14.01 | 350211 |
| 2022-05-27 | 13.59 | $14.06 | 300100 |
| 2022-05-26 | 13.43 | $13.91 | 422300 |
| 2022-05-25 | 13.29 | $13.56 | 377849 |
| 2022-05-24 | 13.23 | $13.53 | 511000 |
| 2022-05-23 | 13.16 | $13.43 | 365400 |
| 2022-05-20 | 13.12 | $13.29 | 558600 |
| 2022-05-19 | 13.12 | $13.16 | 588700 |
| 2022-05-18 | 13.17 | $13.37 | 604233 |
| 2022-05-17 | 13.17 | $13.59 | 464900 |
| 2022-05-16 | 13.10 | $13.14 | 545710 |
| 2022-05-13 | 13.17 | $13.24 | 441900 |
| 2022-05-12 | 13.23 | $13.28 | 705900 |
| 2022-05-11 | 13.29 | $13.22 | 579312 |
| 2022-05-10 | 13.40 | $13.35 | 481100 |
| 2022-05-09 | 13.49 | $13.48 | 518621 |
| 2022-05-06 | 13.57 | $13.56 | 790212 |
| 2022-05-05 | 13.65 | $13.69 | 478504 |
| 2022-05-04 | 13.71 | $14.10 | 473614 |
| 2022-05-03 | 13.66 | $13.74 | 482220 |
| 2022-05-02 | 13.72 | $13.67 | 736100 |
| 2022-04-29 | 13.82 | $13.48 | 719836 |
| 2022-04-28 | 14.01 | $13.92 | 479000 |
| 2022-04-27 | 14.11 | $13.83 | 723518 |
| 2022-04-26 | 14.27 | $13.85 | 688728 |
| 2022-04-25 | 14.46 | $14.41 | 738007 |
| 2022-04-22 | 14.52 | $14.43 | 513500 |
| 2022-04-21 | 14.59 | $14.81 | 524337 |
| 2022-04-20 | 14.55 | $14.99 | 481312 |
| 2022-04-19 | 14.46 | $14.87 | 612300 |
| 2022-04-18 | 14.39 | $14.49 | 315900 |
| 2022-04-14 | 14.42 | $14.45 | 375700 |
| 2022-04-13 | 14.49 | $14.65 | 363101 |
| 2022-04-12 | 14.51 | $14.42 | 596025 |
| 2022-04-11 | 14.62 | $14.51 | 646304 |
| 2022-04-08 | 14.73 | $14.53 | 651640 |
| 2022-04-07 | 14.86 | $14.57 | 992100 |
| 2022-04-06 | 15.00 | $14.78 | 732149 |
| 2022-04-05 | 15.13 | $15.01 | 721927 |
| 2022-04-04 | 15.20 | $15.07 | 628000 |
| 2022-04-01 | 15.28 | $15.23 | 840118 |
| 2022-03-31 | 15.33 | $15.16 | 684225 |
| 2022-03-30 | 15.41 | $15.42 | 448000 |
| 2022-03-29 | 15.43 | $15.72 | 734700 |
| 2022-03-28 | 15.37 | $15.46 | 591331 |
| 2022-03-25 | 15.37 | $15.62 | 599033 |
| 2022-03-24 | 15.33 | $15.26 | 550900 |
| 2022-03-23 | 15.40 | $15.19 | 458930 |
| 2022-03-22 | 15.50 | $15.63 | 531239 |
| 2022-03-21 | 15.50 | $15.57 | 466300 |
| 2022-03-18 | 15.51 | $15.58 | 2.2M |
| 2022-03-17 | 15.53 | $15.72 | 413700 |
| 2022-03-16 | 15.51 | $15.98 | 489900 |
| 2022-03-15 | 15.41 | $15.71 | 386714 |
| 2022-03-14 | 15.37 | $15.80 | 397525 |
| 2022-03-11 | 15.31 | $15.64 | 365327 |
| 2022-03-10 | 15.29 | $15.48 | 362600 |
| 2022-03-09 | 15.32 | $15.48 | 726200 |
| 2022-03-08 | 15.36 | $15.24 | 812700 |
| 2022-03-07 | 15.49 | $15.12 | 497505 |
| 2022-03-04 | 15.70 | $15.57 | 654507 |
| 2022-03-03 | 15.82 | $15.96 | 430700 |
| 2022-03-02 | 15.84 | $15.95 | 550200 |
| 2022-03-01 | 15.88 | $15.41 | 706700 |
| 2022-02-28 | 16.10 | $16.15 | 812200 |
| 2022-02-25 | 16.13 | $16.22 | 540100 |
| 2022-02-24 | 16.16 | $15.66 | 933000 |
| 2022-02-23 | 16.37 | $16.09 | 474706 |
| 2022-02-22 | 16.49 | $16.42 | 501007 |
| 2022-02-18 | 16.53 | $16.43 | 1.2M |
| 2022-02-17 | 16.59 | $16.43 | 419500 |
| 2022-02-16 | 16.65 | $16.78 | 591625 |
| 2022-02-15 | 16.62 | $16.77 | 372533 |
| 2022-02-14 | 16.58 | $16.46 | 451900 |
| 2022-02-11 | 16.64 | $16.60 | 405041 |
| 2022-02-10 | 16.66 | $16.69 | 558600 |
| 2022-02-09 | 16.66 | $16.73 | 514400 |
| 2022-02-08 | 16.64 | $16.93 | 969217 |
| 2022-02-07 | 16.56 | $16.58 | 290200 |
| 2022-02-04 | 16.57 | $16.62 | 457110 |
| 2022-02-03 | 16.57 | $16.45 | 379337 |
| 2022-02-02 | 16.62 | $16.63 | 648561 |
| 2022-02-01 | 16.63 | $16.69 | 688336 |
| 2022-01-31 | 16.62 | $16.56 | 654619 |
| 2022-01-28 | 16.64 | $16.56 | 711921 |
| 2022-01-27 | 16.68 | $16.65 | 1.0M |
| 2022-01-26 | 16.69 | $16.04 | 920721 |
| 2022-01-25 | 16.89 | $16.61 | 402239 |
| 2022-01-24 | 16.96 | $16.60 | 791318 |
| 2022-01-21 | 17.04 | $16.21 | 591600 |
| 2022-01-20 | 17.25 | $16.40 | 327201 |
| 2022-01-19 | 17.45 | $16.84 | 343413 |
| 2022-01-18 | 17.54 | $17.30 | 439245 |
| 2022-01-14 | 17.50 | $17.55 | 370237 |
| 2022-01-13 | 17.35 | $17.28 | 384300 |
| 2022-01-12 | 17.26 | $17.19 | 448200 |
| 2022-01-11 | 17.16 | $17.13 | 409700 |
| 2022-01-10 | 17.05 | $17.26 | 568209 |
| 2022-01-07 | 16.87 | $17.24 | 623340 |
| 2022-01-06 | 16.65 | $17.13 | 476300 |
| 2022-01-05 | 16.40 | $16.55 | 465000 |
| 2022-01-04 | 16.28 | $16.60 | 492200 |
| 2022-01-03 | 16.11 | $16.25 | 426200 |
| 2021-12-31 | 16.02 | $16.09 | 267239 |
| 2021-12-30 | 15.94 | $16.11 | 427118 |
| 2021-12-29 | 15.85 | $16.09 | 315220 |
| 2021-12-28 | 15.73 | $16.07 | 233500 |
| 2021-12-27 | 15.60 | $16.12 | 315920 |
| 2021-12-23 | 15.42 | $15.92 | 277400 |
| 2021-12-22 | 15.26 | $15.81 | 366700 |
| 2021-12-21 | 15.10 | $15.59 | 572000 |
| 2021-12-20 | 14.98 | $15.03 | 847845 |
| 2021-12-17 | 15.01 | $15.29 | 3.6M |
| 2021-12-16 | 14.97 | $15.36 | 812237 |
| 2021-12-15 | 14.90 | $14.91 | 1.1M |
| 2021-12-14 | 14.96 | $14.97 | 617739 |
| 2021-12-13 | 15.02 | $14.83 | 469800 |
| 2021-12-10 | 15.14 | $15.06 | 395033 |
| 2021-12-09 | 15.22 | $15.07 | 317600 |
| 2021-12-08 | 15.31 | $15.33 | 386600 |
| 2021-12-07 | 15.34 | $15.32 | 392100 |
| 2021-12-06 | 15.38 | $15.51 | 459439 |
| 2021-12-03 | 15.37 | $15.23 | 567009 |
| 2021-12-02 | 15.45 | $15.47 | 478300 |
| 2021-12-01 | 15.46 | $14.99 | 509500 |
| 2021-11-30 | 15.64 | $15.03 | 781300 |
| 2021-11-29 | 15.84 | $15.31 | 488624 |
| 2021-11-26 | 15.99 | $15.37 | 486600 |
| 2021-11-24 | 16.15 | $16.12 | 228100 |
| 2021-11-23 | 16.10 | $16.16 | 394816 |
| 2021-11-22 | 16.02 | $15.99 | 386900 |
| 2021-11-19 | 15.98 | $15.81 | 508800 |
| 2021-11-18 | 15.98 | $15.68 | 398513 |
| 2021-11-17 | 16.01 | $15.60 | 360021 |
| 2021-11-16 | 16.06 | $15.71 | 343502 |
| 2021-11-15 | 16.09 | $15.72 | 342045 |
| 2021-11-12 | 16.11 | $15.76 | 291500 |
| 2021-11-11 | 16.11 | $15.96 | 324500 |
| 2021-11-10 | 16.04 | $15.91 | 298849 |
| 2021-11-09 | 15.96 | $15.84 | 451700 |
| 2021-11-08 | 15.88 | $15.84 | 338041 |
| 2021-11-05 | 15.77 | $15.81 | 445200 |
| 2021-11-04 | 15.64 | $15.50 | 567700 |
| 2021-11-03 | 15.56 | $15.85 | 501603 |
| 2021-11-02 | 15.35 | $15.43 | 418600 |
| 2021-11-01 | 15.22 | $15.65 | 491400 |
| 2021-10-29 | 14.99 | $15.30 | 475303 |
| 2021-10-28 | 14.80 | $15.26 | 804924 |
| 2021-10-27 | 14.58 | $14.49 | 651000 |
| 2021-10-26 | 14.56 | $14.42 | 302800 |
| 2021-10-25 | 14.54 | $14.54 | 292208 |
| 2021-10-22 | 14.48 | $14.47 | 243437 |
| 2021-10-21 | 14.42 | $14.32 | 271149 |
| 2021-10-20 | 14.39 | $14.40 | 338600 |
| 2021-10-19 | 14.33 | $14.09 | 190200 |
| 2021-10-18 | 14.35 | $14.04 | 230549 |
| 2021-10-15 | 14.38 | $14.09 | 394029 |
| 2021-10-14 | 14.39 | $14.22 | 261600 |
| 2021-10-13 | 14.36 | $14.01 | 222010 |
| 2021-10-12 | 14.38 | $14.17 | 211642 |
| 2021-10-11 | 14.36 | $14.18 | 201113 |
| 2021-10-08 | 14.31 | $14.35 | 212629 |
| 2021-10-07 | 14.20 | $14.36 | 254347 |
| 2021-10-06 | 14.05 | $14.14 | 380216 |
| 2021-10-05 | 13.93 | $14.13 | 421800 |
| 2021-10-04 | 13.79 | $14.04 | 341500 |
| 2021-10-01 | 13.64 | $13.99 | 515545 |
| 2021-09-30 | 13.47 | $13.63 | 388104 |
| 2021-09-29 | 13.37 | $13.81 | 335010 |
| 2021-09-28 | 13.19 | $13.61 | 467819 |
| 2021-09-27 | 13.03 | $13.78 | 464816 |
| 2021-09-24 | 12.79 | $13.28 | 374201 |
| 2021-09-23 | 12.65 | $13.08 | 449528 |
| 2021-09-22 | 12.55 | $12.68 | 476700 |
| 2021-09-21 | 12.56 | $12.45 | 544838 |
| 2021-09-20 | 12.64 | $12.52 | 785400 |
| 2021-09-17 | 12.73 | $12.96 | 1.7M |
| 2021-09-16 | 12.70 | $12.64 | 452700 |
| 2021-09-15 | 12.76 | $12.65 | 494113 |
| 2021-09-14 | 12.84 | $12.49 | 429918 |
| 2021-09-13 | 13.00 | $12.87 | 467000 |
| 2021-09-10 | 13.07 | $12.70 | 368238 |
| 2021-09-09 | 13.20 | $12.93 | 374000 |
| 2021-09-08 | 13.30 | $12.98 | 321900 |
| 2021-09-07 | 13.41 | $13.20 | 381400 |
| 2021-09-03 | 13.46 | $13.32 | 311000 |
| 2021-09-02 | 13.50 | $13.42 | 266100 |
| 2021-09-01 | 13.50 | $13.49 | 452744 |
| 2021-08-31 | 13.49 | $13.52 | 389800 |
| 2021-08-30 | 13.46 | $13.36 | 294248 |
| 2021-08-27 | 13.47 | $13.72 | 365403 |
| 2021-08-26 | 13.38 | $13.26 | 307011 |
| 2021-08-25 | 13.41 | $13.49 | 366808 |
| 2021-08-24 | 13.37 | $13.40 | 217210 |
| 2021-08-23 | 13.35 | $13.34 | 235300 |
| 2021-08-20 | 13.35 | $13.32 | 381300 |
| 2021-08-19 | 13.35 | $13.08 | 426915 |
| 2021-08-18 | 13.44 | $13.23 | 271700 |
| 2021-08-17 | 13.49 | $13.34 | 226322 |
| 2021-08-16 | 13.52 | $13.52 | 275400 |
| 2021-08-13 | 13.49 | $13.54 | 219740 |
| 2021-08-12 | 13.46 | $13.67 | 293133 |
| 2021-08-11 | 13.38 | $13.77 | 408900 |
| 2021-08-10 | 13.25 | $13.56 | 409717 |
| 2021-08-09 | 13.16 | $13.37 | 258432 |
| 2021-08-06 | 13.11 | $13.46 | 374133 |
| 2021-08-05 | 13.02 | $13.08 | 326200 |
| 2021-08-04 | 13.05 | $12.99 | 470511 |
| 2021-08-03 | 13.10 | $13.26 | 599941 |
| 2021-08-02 | 13.09 | $13.05 | 523200 |
| 2021-07-30 | 13.15 | $13.17 | 443231 |
| 2021-07-29 | 13.19 | $13.34 | 408820 |
| 2021-07-28 | 13.18 | $13.21 | 729117 |
| 2021-07-27 | 13.22 | $13.40 | 437400 |
| 2021-07-26 | 13.21 | $13.41 | 375800 |
| 2021-07-23 | 13.20 | $13.27 | 281000 |
| 2021-07-22 | 13.24 | $13.17 | 308310 |
| 2021-07-21 | 13.33 | $13.59 | 334900 |
| 2021-07-20 | 13.30 | $13.32 | 738800 |
| 2021-07-19 | 13.37 | $13.01 | 522619 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
69.38
2026-07-16
Close Price
$21.33
Vol: 277048
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.91
Average
51.05
Maximum
84.32
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 69.38 | $21.33 | 277048 |
| 2026-07-15 | 63.20 | $20.64 | 650700 |
| 2026-07-14 | 60.79 | $20.42 | 549427 |
| 2026-07-13 | 60.79 | $20.42 | 616727 |
| 2026-07-10 | 59.36 | $20.29 | 453600 |
| 2026-07-09 | 59.36 | $20.29 | 586045 |
| 2026-07-08 | 55.93 | $19.98 | 769100 |
| 2026-07-07 | 60.47 | $20.27 | 579900 |
| 2026-07-06 | 64.24 | $20.49 | 433200 |
| 2026-07-02 | 64.04 | $20.47 | 442300 |
| 2026-07-01 | 69.19 | $20.76 | 762946 |
| 2026-06-30 | 65.26 | $20.33 | 606800 |
| 2026-06-29 | 64.86 | $20.29 | 789700 |
| 2026-06-26 | 69.38 | $20.53 | 2.1M |
| 2026-06-25 | 68.69 | $20.45 | 571843 |
| 2026-06-24 | 66.34 | $20.19 | 833100 |
| 2026-06-23 | 64.50 | $20.00 | 618931 |
| 2026-06-22 | 61.32 | $19.70 | 568823 |
| 2026-06-18 | 59.36 | $19.53 | 1.3M |
| 2026-06-17 | 57.69 | $19.39 | 808500 |
| 2026-06-16 | 62.21 | $19.65 | 786117 |
| 2026-06-15 | 62.00 | $19.63 | 558243 |
| 2026-06-12 | 67.15 | $19.91 | 639408 |
| 2026-06-11 | 64.00 | $19.60 | 887305 |
| 2026-06-10 | 63.25 | $19.53 | 729635 |
| 2026-06-09 | 61.26 | $19.35 | 769247 |
| 2026-06-08 | 59.29 | $19.18 | 546000 |
| 2026-06-05 | 58.46 | $19.11 | 644100 |
| 2026-06-04 | 56.54 | $18.95 | 1.1M |
| 2026-06-03 | 52.36 | $18.63 | 780244 |
| 2026-06-02 | 58.55 | $19.00 | 563800 |
| 2026-06-01 | 53.62 | $18.65 | 728542 |
| 2026-05-29 | 59.15 | $18.94 | 808322 |
| 2026-05-28 | 58.60 | $18.90 | 684414 |
| 2026-05-27 | 56.77 | $18.77 | 542207 |
| 2026-05-26 | 58.86 | $18.88 | 621641 |
| 2026-05-22 | 54.83 | $18.60 | 592941 |
| 2026-05-21 | 57.50 | $18.74 | 573200 |
| 2026-05-20 | 56.94 | $18.70 | 737139 |
| 2026-05-19 | 51.37 | $18.34 | 546324 |
| 2026-05-18 | 51.37 | $18.34 | 968200 |
| 2026-05-15 | 46.51 | $18.06 | 573519 |
| 2026-05-14 | 49.71 | $18.25 | 477338 |
| 2026-05-13 | 46.20 | $18.06 | 706100 |
| 2026-05-12 | 50.23 | $18.29 | 658800 |
| 2026-05-11 | 50.97 | $18.33 | 704904 |
| 2026-05-08 | 55.41 | $18.56 | 519248 |
| 2026-05-07 | 56.21 | $18.60 | 481896 |
| 2026-05-06 | 56.06 | $18.59 | 799000 |
| 2026-05-05 | 56.25 | $18.60 | 568901 |
| 2026-05-04 | 54.08 | $18.45 | 762319 |
| 2026-05-01 | 54.25 | $18.46 | 523625 |
| 2026-04-30 | 53.56 | $18.41 | 869700 |
| 2026-04-29 | 53.01 | $18.37 | 720000 |
| 2026-04-28 | 61.74 | $18.88 | 1.2M |
| 2026-04-27 | 58.70 | $18.64 | 801600 |
| 2026-04-24 | 58.44 | $18.62 | 677046 |
| 2026-04-23 | 62.58 | $18.84 | 582243 |
| 2026-04-22 | 58.24 | $18.50 | 654100 |
| 2026-04-21 | 59.39 | $18.56 | 563601 |
| 2026-04-20 | 64.02 | $18.79 | 567200 |
| 2026-04-17 | 64.44 | $18.81 | 787900 |
| 2026-04-16 | 61.98 | $18.60 | 587400 |
| 2026-04-15 | 63.57 | $18.68 | 858400 |
| 2026-04-14 | 65.98 | $18.80 | 866616 |
| 2026-04-13 | 66.58 | $18.83 | 703200 |
| 2026-04-10 | 65.59 | $18.73 | 552300 |
| 2026-04-09 | 69.09 | $18.91 | 1.1M |
| 2026-04-08 | 65.92 | $18.58 | 925523 |
| 2026-04-07 | 61.10 | $18.16 | 1.0M |
| 2026-04-06 | 60.85 | $18.14 | 522100 |
| 2026-04-02 | 57.47 | $17.88 | 685841 |
| 2026-04-01 | 55.93 | $17.77 | 592930 |
| 2026-03-31 | 53.17 | $17.58 | 950211 |
| 2026-03-30 | 49.18 | $17.33 | 750047 |
| 2026-03-27 | 48.01 | $17.26 | 706700 |
| 2026-03-26 | 51.06 | $17.45 | 661100 |
| 2026-03-25 | 48.43 | $17.29 | 704209 |
| 2026-03-24 | 46.92 | $17.20 | 739300 |
| 2026-03-23 | 45.39 | $17.11 | 1.1M |
| 2026-03-20 | 40.51 | $16.84 | 6.7M |
| 2026-03-19 | 40.13 | $16.82 | 1.0M |
| 2026-03-18 | 36.90 | $16.65 | 1.1M |
| 2026-03-17 | 38.29 | $16.77 | 728815 |
| 2026-03-16 | 38.40 | $16.78 | 872300 |
| 2026-03-13 | 38.95 | $16.83 | 751413 |
| 2026-03-12 | 38.45 | $16.80 | 1.0M |
| 2026-03-11 | 37.30 | $16.73 | 892300 |
| 2026-03-10 | 39.82 | $16.98 | 1.3M |
| 2026-03-09 | 39.82 | $16.98 | 1.5M |
| 2026-03-06 | 42.29 | $17.22 | 911500 |
| 2026-03-05 | 46.89 | $17.62 | 843500 |
| 2026-03-04 | 49.85 | $17.85 | 687048 |
| 2026-03-03 | 49.46 | $17.82 | 1.0M |
| 2026-03-02 | 49.46 | $17.82 | 1.0M |
| 2026-02-27 | 45.72 | $17.53 | 1.1M |
| 2026-02-26 | 53.04 | $18.10 | 898500 |
| 2026-02-25 | 54.05 | $18.17 | 545300 |
| 2026-02-24 | 48.75 | $17.77 | 780300 |
| 2026-02-23 | 47.90 | $17.71 | 1.1M |
| 2026-02-20 | 58.98 | $18.42 | 766843 |
| 2026-02-19 | 56.98 | $18.27 | 676825 |
| 2026-02-18 | 56.85 | $18.26 | 855900 |
| 2026-02-17 | 58.92 | $18.38 | 790600 |
| 2026-02-13 | 58.81 | $18.37 | 522000 |
| 2026-02-12 | 57.40 | $18.25 | 762352 |
| 2026-02-11 | 58.83 | $18.34 | 692900 |
| 2026-02-10 | 59.46 | $18.38 | 790704 |
| 2026-02-09 | 63.65 | $18.64 | 560900 |
| 2026-02-06 | 66.92 | $18.83 | 960500 |
| 2026-02-05 | 67.80 | $18.88 | 977443 |
| 2026-02-04 | 67.96 | $18.89 | 958000 |
| 2026-02-03 | 65.52 | $18.59 | 1.4M |
| 2026-02-02 | 62.64 | $18.27 | 902200 |
| 2026-01-30 | 60.28 | $18.03 | 1.2M |
| 2026-01-29 | 57.85 | $17.80 | 1.3M |
| 2026-01-28 | 55.60 | $17.60 | 914600 |
| 2026-01-27 | 57.05 | $17.70 | 684625 |
| 2026-01-26 | 55.17 | $17.53 | 516337 |
| 2026-01-23 | 54.50 | $17.47 | 781001 |
| 2026-01-22 | 63.65 | $18.08 | 669868 |
| 2026-01-21 | 64.15 | $18.11 | 761349 |
| 2026-01-20 | 54.89 | $17.29 | 502490 |
| 2026-01-16 | 58.02 | $17.47 | 565400 |
| 2026-01-15 | 60.37 | $17.60 | 484402 |
| 2026-01-14 | 56.64 | $17.31 | 434941 |
| 2026-01-13 | 52.38 | $17.02 | 440000 |
| 2026-01-12 | 55.60 | $17.20 | 442100 |
| 2026-01-09 | 56.71 | $17.26 | 611500 |
| 2026-01-08 | 61.76 | $17.52 | 562300 |
| 2026-01-07 | 55.87 | $17.11 | 483500 |
| 2026-01-06 | 55.71 | $17.10 | 576900 |
| 2026-01-05 | 55.41 | $17.08 | 760400 |
| 2026-01-02 | 50.40 | $16.77 | 596600 |
| 2025-12-31 | 52.01 | $16.86 | 542110 |
| 2025-12-30 | 54.02 | $16.97 | 546118 |
| 2025-12-29 | 55.87 | $17.07 | 409500 |
| 2025-12-26 | 56.43 | $17.10 | 407700 |
| 2025-12-24 | 58.26 | $17.20 | 340135 |
| 2025-12-23 | 58.62 | $17.22 | 612000 |
| 2025-12-22 | 59.67 | $17.28 | 554000 |
| 2025-12-19 | 59.44 | $17.26 | 3.6M |
| 2025-12-18 | 63.03 | $17.47 | 660612 |
| 2025-12-17 | 64.81 | $17.57 | 866957 |
| 2025-12-16 | 60.00 | $17.12 | 867800 |
| 2025-12-15 | 62.90 | $17.28 | 715300 |
| 2025-12-12 | 61.69 | $17.17 | 453800 |
| 2025-12-11 | 62.22 | $17.20 | 581216 |
| 2025-12-10 | 60.73 | $17.06 | 1.1M |
| 2025-12-09 | 54.68 | $16.56 | 497300 |
| 2025-12-08 | 55.49 | $16.61 | 464448 |
| 2025-12-05 | 53.94 | $16.49 | 397017 |
| 2025-12-04 | 55.63 | $16.60 | 520303 |
| 2025-12-03 | 55.39 | $16.58 | 748941 |
| 2025-12-02 | 54.44 | $16.50 | 585221 |
| 2025-12-01 | 53.39 | $16.41 | 458500 |
| 2025-11-28 | 51.49 | $16.25 | 282400 |
| 2025-11-26 | 52.90 | $16.36 | 898632 |
| 2025-11-25 | 55.80 | $16.58 | 687501 |
| 2025-11-24 | 50.26 | $16.11 | 461213 |
| 2025-11-21 | 50.26 | $16.11 | 642419 |
| 2025-11-20 | 43.00 | $15.58 | 708946 |
| 2025-11-19 | 42.55 | $15.55 | 535503 |
| 2025-11-18 | 43.09 | $15.60 | 719211 |
| 2025-11-17 | 40.21 | $15.40 | 726700 |
| 2025-11-14 | 46.73 | $15.98 | 610209 |
| 2025-11-13 | 44.97 | $15.86 | 687000 |
| 2025-11-12 | 45.45 | $15.90 | 741401 |
| 2025-11-11 | 46.73 | $16.01 | 609318 |
| 2025-11-10 | 43.12 | $15.75 | 737029 |
| 2025-11-07 | 43.12 | $15.75 | 696800 |
| 2025-11-06 | 41.18 | $15.61 | 710400 |
| 2025-11-05 | 43.18 | $15.81 | 715400 |
| 2025-11-04 | 40.28 | $15.60 | 819949 |
| 2025-11-03 | 38.30 | $15.46 | 1.1M |
| 2025-10-31 | 35.83 | $15.29 | 616900 |
| 2025-10-30 | 37.24 | $15.46 | 825100 |
| 2025-10-29 | 37.49 | $15.49 | 1.1M |
| 2025-10-28 | 46.27 | $16.39 | 489245 |
| 2025-10-27 | 45.19 | $16.31 | 435600 |
| 2025-10-24 | 46.99 | $16.47 | 407014 |
| 2025-10-23 | 43.51 | $16.21 | 482145 |
| 2025-10-22 | 44.36 | $16.29 | 432534 |
| 2025-10-21 | 42.08 | $16.12 | 385231 |
| 2025-10-20 | 42.18 | $16.13 | 480423 |
| 2025-10-17 | 39.26 | $15.91 | 598649 |
| 2025-10-16 | 33.61 | $15.52 | 713621 |
| 2025-10-15 | 42.21 | $16.42 | 497500 |
| 2025-10-14 | 44.49 | $16.61 | 579600 |
| 2025-10-13 | 36.21 | $16.13 | 602500 |
| 2025-10-10 | 35.45 | $16.09 | 653501 |
| 2025-10-09 | 41.45 | $16.60 | 463341 |
| 2025-10-08 | 43.22 | $16.73 | 397100 |
| 2025-10-07 | 44.62 | $16.83 | 451500 |
| 2025-10-06 | 47.07 | $17.00 | 665800 |
| 2025-10-03 | 43.79 | $16.81 | 717945 |
| 2025-10-02 | 42.73 | $16.75 | 368800 |
| 2025-10-01 | 44.05 | $16.85 | 601600 |
| 2025-09-30 | 46.80 | $17.05 | 684714 |
| 2025-09-29 | 48.08 | $17.14 | 508700 |
| 2025-09-26 | 51.99 | $17.40 | 538208 |
| 2025-09-25 | 51.12 | $17.34 | 401700 |
| 2025-09-24 | 52.01 | $17.40 | 455523 |
| 2025-09-23 | 52.75 | $17.45 | 424332 |
| 2025-09-22 | 51.45 | $17.35 | 657002 |
| 2025-09-19 | 54.28 | $17.55 | 3.0M |
| 2025-09-18 | 60.11 | $17.92 | 547800 |
| 2025-09-17 | 53.29 | $17.39 | 741700 |
| 2025-09-16 | 51.19 | $17.25 | 472500 |
| 2025-09-15 | 54.33 | $17.44 | 518546 |
| 2025-09-12 | 56.59 | $17.57 | 376441 |
| 2025-09-11 | 58.36 | $17.67 | 452600 |
| 2025-09-10 | 56.95 | $17.56 | 393002 |
| 2025-09-09 | 55.66 | $17.46 | 456600 |
| 2025-09-08 | 60.88 | $17.76 | 547536 |
| 2025-09-05 | 63.13 | $17.88 | 480004 |
| 2025-09-04 | 65.83 | $18.02 | 597002 |
| 2025-09-03 | 62.09 | $17.68 | 353100 |
| 2025-09-02 | 62.09 | $17.68 | 442936 |
| 2025-08-29 | 63.38 | $17.75 | 425500 |
| 2025-08-28 | 64.47 | $17.81 | 399628 |
| 2025-08-27 | 64.64 | $17.82 | 306433 |
| 2025-08-26 | 63.31 | $17.68 | 423000 |
| 2025-08-25 | 62.15 | $17.56 | 412600 |
| 2025-08-22 | 64.91 | $17.73 | 891604 |
| 2025-08-21 | 55.25 | $16.86 | 452000 |
| 2025-08-20 | 54.28 | $16.79 | 480833 |
| 2025-08-19 | 53.61 | $16.74 | 362800 |
| 2025-08-18 | 54.37 | $16.79 | 333225 |
| 2025-08-15 | 52.84 | $16.67 | 1.0M |
| 2025-08-14 | 57.09 | $16.95 | 433300 |
| 2025-08-13 | 57.73 | $16.99 | 746904 |
| 2025-08-12 | 55.75 | $16.82 | 505344 |
| 2025-08-11 | 47.85 | $16.24 | 470500 |
| 2025-08-08 | 47.39 | $16.21 | 371510 |
| 2025-08-07 | 48.90 | $16.32 | 497619 |
| 2025-08-06 | 52.04 | $16.54 | 508400 |
| 2025-08-05 | 54.46 | $16.70 | 705400 |
| 2025-08-04 | 52.90 | $16.58 | 589543 |
| 2025-08-01 | 49.48 | $16.33 | 929600 |
| 2025-07-31 | 52.07 | $16.51 | 879300 |
| 2025-07-30 | 49.71 | $16.34 | 1.3M |
| 2025-07-29 | 45.67 | $16.07 | 566000 |
| 2025-07-28 | 48.99 | $16.31 | 460500 |
| 2025-07-25 | 48.39 | $16.27 | 584300 |
| 2025-07-24 | 49.77 | $16.37 | 537700 |
| 2025-07-23 | 56.32 | $16.80 | 579400 |
| 2025-07-22 | 56.20 | $16.79 | 729800 |
| 2025-07-21 | 56.07 | $16.78 | 406617 |
| 2025-07-18 | 57.75 | $16.89 | 2.5M |
| 2025-07-17 | 58.05 | $16.91 | 858200 |
| 2025-07-16 | 55.18 | $16.65 | 879500 |
| 2025-07-15 | 54.61 | $16.60 | 529334 |
| 2025-07-14 | 63.12 | $17.16 | 490000 |
| 2025-07-11 | 61.49 | $17.00 | 320600 |
| 2025-07-10 | 64.54 | $17.18 | 516835 |
| 2025-07-09 | 63.78 | $17.10 | 353031 |
| 2025-07-08 | 63.50 | $17.07 | 531702 |
| 2025-07-07 | 62.50 | $16.96 | 482400 |
| 2025-07-03 | 67.29 | $17.26 | 371123 |
| 2025-07-02 | 64.90 | $16.98 | 473100 |
| 2025-07-01 | 62.09 | $16.68 | 495513 |
| 2025-06-30 | 57.21 | $16.23 | 564100 |
| 2025-06-27 | 59.14 | $16.35 | 1.1M |
| 2025-06-26 | 58.25 | $16.27 | 374301 |
| 2025-06-25 | 52.73 | $15.82 | 409126 |
| 2025-06-24 | 55.36 | $15.99 | 490135 |
| 2025-06-23 | 53.81 | $15.87 | 560446 |
| 2025-06-20 | 46.67 | $15.38 | 1.7M |
| 2025-06-18 | 46.51 | $15.37 | 443800 |
| 2025-06-17 | 45.42 | $15.30 | 490000 |
| 2025-06-16 | 46.85 | $15.41 | 475800 |
| 2025-06-13 | 48.02 | $15.50 | 480600 |
| 2025-06-12 | 53.54 | $15.89 | 392800 |
| 2025-06-11 | 54.14 | $15.93 | 467303 |
| 2025-06-10 | 55.95 | $16.05 | 546600 |
| 2025-06-09 | 53.88 | $15.88 | 536400 |
| 2025-06-06 | 52.89 | $15.80 | 459141 |
| 2025-06-05 | 47.55 | $15.40 | 453500 |
| 2025-06-04 | 47.93 | $15.43 | 395734 |
| 2025-06-03 | 51.10 | $15.67 | 365000 |
| 2025-06-02 | 47.83 | $15.43 | 286609 |
| 2025-05-30 | 50.36 | $15.62 | 442849 |
| 2025-05-29 | 51.87 | $15.73 | 335731 |
| 2025-05-28 | 49.65 | $15.56 | 319606 |
| 2025-05-27 | 52.78 | $15.79 | 467806 |
| 2025-05-23 | 48.05 | $15.44 | 473800 |
| 2025-05-22 | 48.85 | $15.50 | 427823 |
| 2025-05-21 | 50.16 | $15.60 | 420500 |
| 2025-05-20 | 56.87 | $16.06 | 384328 |
| 2025-05-19 | 57.18 | $16.08 | 464608 |
| 2025-05-16 | 57.49 | $16.10 | 519926 |
| 2025-05-15 | 58.82 | $16.19 | 447944 |
| 2025-05-14 | 57.03 | $16.02 | 823732 |
| 2025-05-13 | 57.59 | $16.06 | 564340 |
| 2025-05-12 | 57.19 | $16.02 | 618600 |
| 2025-05-09 | 53.45 | $15.66 | 455600 |
| 2025-05-08 | 57.71 | $15.98 | 478300 |
| 2025-05-07 | 54.60 | $15.69 | 491000 |
| 2025-05-06 | 54.04 | $15.64 | 485547 |
| 2025-05-05 | 56.40 | $15.82 | 450803 |
| 2025-05-02 | 57.32 | $15.89 | 725200 |
| 2025-05-01 | 53.39 | $15.51 | 713916 |
| 2025-04-30 | 51.25 | $15.32 | 862000 |
| 2025-04-29 | 54.23 | $15.56 | 1.0M |
| 2025-04-28 | 51.44 | $15.31 | 693300 |
| 2025-04-25 | 48.58 | $15.07 | 693300 |
| 2025-04-24 | 50.58 | $15.24 | 678400 |
| 2025-04-23 | 48.19 | $15.04 | 775823 |
| 2025-04-22 | 45.04 | $14.79 | 661000 |
| 2025-04-21 | 38.16 | $14.31 | 612300 |
| 2025-04-17 | 40.57 | $14.55 | 2.6M |
| 2025-04-16 | 39.52 | $14.48 | 1.3M |
| 2025-04-15 | 37.24 | $14.33 | 644500 |
| 2025-04-14 | 33.94 | $14.12 | 754700 |
| 2025-04-11 | 33.78 | $14.11 | 932614 |
| 2025-04-10 | 34.56 | $14.21 | 1.3M |
| 2025-04-09 | 39.93 | $14.82 | 1.8M |
| 2025-04-08 | 28.51 | $14.16 | 1.3M |
| 2025-04-07 | 26.91 | $14.08 | 1.8M |
| 2025-04-04 | 27.20 | $14.12 | 1.2M |
| 2025-04-03 | 29.87 | $14.47 | 1.1M |
| 2025-04-02 | 42.73 | $15.60 | 410739 |
| 2025-04-01 | 41.67 | $15.55 | 677400 |
| 2025-03-31 | 41.47 | $15.54 | 866504 |
| 2025-03-28 | 40.47 | $15.49 | 464100 |
| 2025-03-27 | 44.18 | $15.75 | 407100 |
| 2025-03-26 | 44.18 | $15.75 | 437006 |
| 2025-03-25 | 43.28 | $15.70 | 539111 |
| 2025-03-24 | 44.36 | $15.78 | 1.1M |
| 2025-03-21 | 40.83 | $15.58 | 5.4M |
| 2025-03-20 | 42.50 | $15.71 | 720524 |
| 2025-03-19 | 45.77 | $15.95 | 722900 |
| 2025-03-18 | 45.44 | $15.93 | 809814 |
| 2025-03-17 | 45.28 | $15.92 | 1.1M |
| 2025-03-14 | 44.04 | $15.84 | 615444 |
| 2025-03-13 | 37.64 | $15.46 | 573200 |
| 2025-03-12 | 37.10 | $15.43 | 683812 |
| 2025-03-11 | 36.05 | $15.37 | 701100 |
| 2025-03-10 | 37.13 | $15.48 | 808600 |
| 2025-03-07 | 39.59 | $15.72 | 663800 |
| 2025-03-06 | 39.59 | $15.72 | 645646 |
| 2025-03-05 | 40.39 | $15.80 | 671800 |
| 2025-03-04 | 40.99 | $15.86 | 765800 |
| 2025-03-03 | 46.51 | $16.37 | 575434 |
| 2025-02-28 | 47.34 | $16.44 | 543246 |
| 2025-02-27 | 44.93 | $16.26 | 371138 |
| 2025-02-26 | 44.67 | $16.24 | 445900 |
| 2025-02-25 | 46.04 | $16.37 | 800210 |
| 2025-02-24 | 41.71 | $16.04 | 759100 |
| 2025-02-21 | 42.90 | $16.16 | 785200 |
| 2025-02-20 | 44.51 | $16.32 | 713703 |
| 2025-02-19 | 45.11 | $16.38 | 571500 |
| 2025-02-18 | 46.82 | $16.55 | 437300 |
| 2025-02-14 | 46.37 | $16.51 | 291000 |
| 2025-02-13 | 47.33 | $16.61 | 398528 |
| 2025-02-12 | 45.50 | $16.44 | 595210 |
| 2025-02-11 | 50.05 | $16.91 | 635645 |
| 2025-02-10 | 45.30 | $16.48 | 577100 |
| 2025-02-07 | 47.60 | $16.71 | 594809 |
| 2025-02-06 | 52.19 | $17.13 | 422521 |
| 2025-02-05 | 50.91 | $17.01 | 552600 |
| 2025-02-04 | 49.62 | $16.89 | 445700 |
| 2025-02-03 | 43.66 | $16.38 | 597400 |
| 2025-01-31 | 46.75 | $16.68 | 876602 |
| 2025-01-30 | 46.96 | $16.70 | 761800 |
| 2025-01-29 | 40.03 | $16.16 | 907149 |
| 2025-01-28 | 47.19 | $16.82 | 566700 |
| 2025-01-27 | 46.50 | $16.77 | 778400 |
| 2025-01-24 | 42.35 | $16.48 | 387917 |
| 2025-01-23 | 41.76 | $16.44 | 557000 |
| 2025-01-22 | 41.76 | $16.44 | 546126 |
| 2025-01-21 | 43.79 | $16.64 | 597400 |
| 2025-01-17 | 42.60 | $16.55 | 2.3M |
| 2025-01-16 | 40.33 | $16.38 | 657335 |
| 2025-01-15 | 41.71 | $16.53 | 1.1M |
| 2025-01-14 | 42.83 | $16.65 | 548100 |
| 2025-01-13 | 34.36 | $16.04 | 564726 |
| 2025-01-10 | 32.01 | $15.89 | 647500 |
| 2025-01-08 | 36.29 | $16.41 | 519800 |
| 2025-01-07 | 36.47 | $16.43 | 519800 |
| 2025-01-06 | 38.92 | $16.70 | 610300 |
| 2025-01-03 | 39.29 | $16.74 | 511300 |
| 2025-01-02 | 36.41 | $16.54 | 490600 |
| 2024-12-31 | 39.83 | $16.92 | 375044 |
| 2024-12-30 | 39.54 | $16.90 | 314600 |
| 2024-12-27 | 40.45 | $17.00 | 465316 |
| 2024-12-26 | 42.48 | $17.22 | 314930 |
| 2024-12-24 | 40.94 | $17.10 | 286437 |
| 2024-12-23 | 40.31 | $17.05 | 467800 |
| 2024-12-20 | 38.82 | $16.93 | 1.8M |
| 2024-12-19 | 37.07 | $16.79 | 747818 |
| 2024-12-18 | 37.73 | $16.88 | 756043 |
| 2024-12-17 | 45.99 | $17.84 | 569100 |
| 2024-12-16 | 51.96 | $18.37 | 508042 |
| 2024-12-13 | 50.94 | $18.28 | 305500 |
| 2024-12-12 | 50.60 | $18.25 | 397000 |
| 2024-12-11 | 54.36 | $18.57 | 599800 |
| 2024-12-10 | 52.25 | $18.37 | 475600 |
| 2024-12-09 | 52.48 | $18.39 | 451240 |
| 2024-12-06 | 55.37 | $18.64 | 300610 |
| 2024-12-05 | 55.28 | $18.63 | 392800 |
| 2024-12-04 | 57.94 | $18.86 | 388400 |
| 2024-12-03 | 56.56 | $18.70 | 418100 |
| 2024-12-02 | 58.03 | $18.83 | 554431 |
| 2024-11-29 | 58.03 | $18.83 | 388900 |
| 2024-11-27 | 59.64 | $18.98 | 417704 |
| 2024-11-26 | 61.26 | $19.13 | 434800 |
| 2024-11-25 | 64.35 | $19.41 | 687200 |
| 2024-11-22 | 63.09 | $19.21 | 491247 |
| 2024-11-21 | 59.91 | $18.74 | 577304 |
| 2024-11-20 | 58.69 | $18.57 | 283000 |
| 2024-11-19 | 58.99 | $18.60 | 415318 |
| 2024-11-18 | 59.18 | $18.62 | 283828 |
| 2024-11-15 | 60.30 | $18.74 | 478700 |
| 2024-11-14 | 60.18 | $18.72 | 439105 |
| 2024-11-13 | 61.24 | $18.84 | 479229 |
| 2024-11-12 | 62.36 | $18.97 | 563500 |
| 2024-11-11 | 64.60 | $19.23 | 767900 |
| 2024-11-08 | 60.38 | $18.42 | 682200 |
| 2024-11-07 | 61.41 | $18.54 | 949100 |
| 2024-11-06 | 68.34 | $19.29 | 1.7M |
| 2024-11-05 | 48.43 | $16.59 | 334800 |
| 2024-11-04 | 44.50 | $16.27 | 421421 |
| 2024-11-01 | 46.61 | $16.47 | 478628 |
| 2024-10-31 | 46.25 | $16.44 | 561449 |
| 2024-10-30 | 51.09 | $16.88 | 673124 |
| 2024-10-29 | 51.79 | $16.94 | 452400 |
| 2024-10-28 | 53.54 | $17.09 | 601621 |
| 2024-10-25 | 48.35 | $16.62 | 323100 |
| 2024-10-24 | 52.37 | $16.96 | 389100 |
| 2024-10-23 | 52.03 | $16.93 | 362246 |
| 2024-10-22 | 52.26 | $16.95 | 574500 |
| 2024-10-21 | 50.04 | $16.74 | 386300 |
| 2024-10-18 | 56.33 | $17.27 | 496626 |
| 2024-10-17 | 62.23 | $17.69 | 420300 |
| 2024-10-16 | 61.12 | $17.57 | 397800 |
| 2024-10-15 | 58.33 | $17.28 | 574800 |
| 2024-10-14 | 56.05 | $17.06 | 324435 |
| 2024-10-11 | 55.31 | $16.99 | 427045 |
| 2024-10-10 | 48.09 | $16.38 | 365300 |
| 2024-10-09 | 48.46 | $16.41 | 531210 |
| 2024-10-08 | 46.66 | $16.27 | 520937 |
| 2024-10-07 | 47.45 | $16.34 | 694115 |
| 2024-10-04 | 48.90 | $16.47 | 513345 |
| 2024-10-03 | 46.25 | $16.25 | 469200 |
| 2024-10-02 | 46.13 | $16.24 | 438800 |
| 2024-10-01 | 49.85 | $16.59 | 431570 |
| 2024-09-30 | 56.81 | $17.15 | 526505 |
| 2024-09-27 | 51.65 | $16.70 | 423826 |
| 2024-09-26 | 50.28 | $16.59 | 430500 |
| 2024-09-25 | 50.78 | $16.63 | 563836 |
| 2024-09-24 | 52.26 | $16.75 | 483800 |
| 2024-09-23 | 55.46 | $17.00 | 514605 |
| 2024-09-20 | 57.18 | $17.13 | 1.6M |
| 2024-09-19 | 62.45 | $17.50 | 601844 |
| 2024-09-18 | 58.20 | $17.07 | 547400 |
| 2024-09-17 | 57.35 | $16.99 | 489200 |
| 2024-09-16 | 56.82 | $16.94 | 424400 |
| 2024-09-13 | 54.49 | $16.72 | 425311 |
| 2024-09-12 | 50.44 | $16.37 | 398900 |
| 2024-09-11 | 49.71 | $16.31 | 436900 |
| 2024-09-10 | 52.79 | $16.56 | 415023 |
| 2024-09-09 | 52.00 | $16.49 | 530045 |
| 2024-09-06 | 52.59 | $16.54 | 373900 |
| 2024-09-05 | 54.62 | $16.71 | 310905 |
| 2024-09-04 | 56.06 | $16.83 | 456600 |
| 2024-09-03 | 60.09 | $17.15 | 444815 |
| 2024-08-30 | 61.01 | $17.22 | 455713 |
| 2024-08-29 | 60.44 | $17.15 | 345000 |
| 2024-08-28 | 60.04 | $17.10 | 363400 |
| 2024-08-27 | 58.78 | $16.94 | 457100 |
| 2024-08-26 | 60.36 | $17.08 | 544300 |
| 2024-08-23 | 61.14 | $17.15 | 557837 |
| 2024-08-22 | 54.71 | $16.34 | 445319 |
| 2024-08-21 | 55.04 | $16.37 | 325900 |
| 2024-08-20 | 54.01 | $16.25 | 367024 |
| 2024-08-19 | 56.24 | $16.47 | 466500 |
| 2024-08-16 | 54.96 | $16.31 | 780500 |
| 2024-08-15 | 51.49 | $15.90 | 736800 |
| 2024-08-14 | 49.61 | $15.69 | 366900 |
| 2024-08-13 | 51.79 | $15.93 | 618200 |
| 2024-08-12 | 49.96 | $15.72 | 540600 |
| 2024-08-09 | 52.39 | $15.99 | 646500 |
| 2024-08-08 | 53.49 | $16.11 | 418900 |
| 2024-08-07 | 52.71 | $16.01 | 423740 |
| 2024-08-06 | 53.39 | $16.09 | 746125 |
| 2024-08-05 | 54.32 | $16.20 | 841921 |
| 2024-08-02 | 58.98 | $16.73 | 834600 |
| 2024-08-01 | 64.77 | $17.31 | 877024 |
| 2024-07-31 | 73.91 | $18.08 | 656500 |
| 2024-07-30 | 76.02 | $18.24 | 507522 |
| 2024-07-29 | 74.69 | $17.93 | 741100 |
| 2024-07-26 | 84.01 | $18.58 | 832713 |
| 2024-07-25 | 84.32 | $18.60 | 1.7M |
| 2024-07-24 | 79.73 | $17.30 | 1.3M |
| 2024-07-23 | 77.26 | $16.79 | 671000 |
| 2024-07-22 | 76.35 | $16.62 | 670200 |
| 2024-07-19 | 75.11 | $16.40 | 910700 |
| 2024-07-18 | 77.55 | $16.54 | 1.4M |
| 2024-07-17 | 79.30 | $16.64 | 855300 |
| 2024-07-16 | 77.20 | $16.21 | 962700 |
| 2024-07-15 | 73.32 | $15.56 | 726898 |
| 2024-07-12 | 69.44 | $15.05 | 512534 |
| 2024-07-11 | 68.67 | $14.96 | 643848 |
| 2024-07-10 | 63.24 | $14.40 | 385949 |
| 2024-07-09 | 59.55 | $14.09 | 476400 |
| 2024-07-08 | 56.33 | $13.85 | 505400 |
| 2024-07-05 | 54.31 | $13.71 | 435000 |
| 2024-07-03 | 56.62 | $13.84 | 373138 |
| 2024-07-02 | 60.17 | $14.03 | 360200 |
| 2024-07-01 | 56.93 | $13.79 | 439800 |
| 2024-06-28 | 57.30 | $13.81 | 1.2M |
| 2024-06-27 | 54.49 | $13.61 | 299740 |
| 2024-06-26 | 50.82 | $13.37 | 371234 |
| 2024-06-25 | 46.72 | $13.13 | 443200 |
| 2024-06-24 | 48.98 | $13.27 | 421641 |
| 2024-06-21 | 46.34 | $13.12 | 1.2M |
| 2024-06-20 | 47.27 | $13.18 | 301400 |
| 2024-06-18 | 47.10 | $13.17 | 405900 |
| 2024-06-17 | 44.94 | $13.04 | 330800 |
| 2024-06-14 | 42.17 | $12.88 | 392000 |
| 2024-06-13 | 44.42 | $13.05 | 349049 |
| 2024-06-12 | 46.95 | $13.23 | 537342 |
| 2024-06-11 | 39.30 | $12.81 | 431400 |
| 2024-06-10 | 40.35 | $12.89 | 441713 |
| 2024-06-07 | 46.07 | $13.28 | 291400 |
| 2024-06-06 | 45.50 | $13.25 | 207500 |
| 2024-06-05 | 43.64 | $13.15 | 362229 |
| 2024-06-04 | 41.15 | $13.02 | 374400 |
| 2024-06-03 | 44.29 | $13.24 | 335320 |
| 2024-05-31 | 48.63 | $13.51 | 341800 |
| 2024-05-30 | 46.22 | $13.38 | 277200 |
| 2024-05-29 | 42.05 | $13.17 | 294047 |
| 2024-05-28 | 46.63 | $13.45 | 295935 |
| 2024-05-24 | 49.36 | $13.60 | 317500 |
| 2024-05-23 | 49.17 | $13.59 | 371549 |
| 2024-05-22 | 53.74 | $13.83 | 311802 |
| 2024-05-21 | 56.00 | $13.94 | 268734 |
| 2024-05-20 | 56.00 | $13.94 | 373311 |
| 2024-05-17 | 62.48 | $14.24 | 368400 |
| 2024-05-16 | 60.76 | $14.12 | 350900 |
| 2024-05-15 | 59.28 | $14.02 | 347908 |
| 2024-05-14 | 58.23 | $13.95 | 271001 |
| 2024-05-13 | 56.56 | $13.84 | 286900 |
| 2024-05-10 | 57.55 | $13.89 | 244900 |
| 2024-05-09 | 58.53 | $13.94 | 299800 |
| 2024-05-08 | 57.29 | $13.85 | 229700 |
| 2024-05-07 | 55.16 | $13.70 | 318900 |
| 2024-05-06 | 56.41 | $13.77 | 292800 |
| 2024-05-03 | 55.03 | $13.67 | 355049 |
| 2024-05-02 | 53.93 | $13.59 | 377700 |
| 2024-05-01 | 52.40 | $13.48 | 467300 |
| 2024-04-30 | 48.09 | $13.19 | 360700 |
| 2024-04-29 | 51.12 | $13.39 | 363722 |
| 2024-04-26 | 53.69 | $13.55 | 396922 |
| 2024-04-25 | 53.85 | $13.56 | 781718 |
| 2024-04-24 | 56.77 | $13.74 | 478826 |
| 2024-04-23 | 54.70 | $13.58 | 813323 |
| 2024-04-22 | 50.63 | $13.29 | 578100 |
| 2024-04-19 | 49.29 | $13.20 | 782239 |
| 2024-04-18 | 42.53 | $12.79 | 482600 |
| 2024-04-17 | 39.34 | $12.62 | 455000 |
| 2024-04-16 | 37.60 | $12.53 | 731800 |
| 2024-04-15 | 38.90 | $12.64 | 453740 |
| 2024-04-12 | 40.09 | $12.74 | 467040 |
| 2024-04-11 | 40.44 | $12.77 | 447117 |
| 2024-04-10 | 40.90 | $12.81 | 624900 |
| 2024-04-09 | 49.06 | $13.43 | 277000 |
| 2024-04-08 | 47.62 | $13.34 | 404500 |
| 2024-04-05 | 46.50 | $13.27 | 386027 |
| 2024-04-04 | 47.46 | $13.34 | 546503 |
| 2024-04-03 | 47.46 | $13.34 | 434200 |
| 2024-04-02 | 49.44 | $13.49 | 694800 |
| 2024-04-01 | 51.48 | $13.64 | 538300 |
| 2024-03-28 | 55.54 | $13.92 | 705135 |
| 2024-03-27 | 54.07 | $13.80 | 355008 |
| 2024-03-26 | 47.59 | $13.33 | 316400 |
| 2024-03-25 | 50.32 | $13.52 | 302200 |
| 2024-03-22 | 50.03 | $13.50 | 425300 |
| 2024-03-21 | 52.62 | $13.68 | 567722 |
| 2024-03-20 | 49.30 | $13.44 | 461800 |
| 2024-03-19 | 42.42 | $13.01 | 320001 |
| 2024-03-18 | 42.55 | $13.02 | 451732 |
| 2024-03-15 | 44.32 | $13.16 | 1.8M |
| 2024-03-14 | 41.16 | $12.97 | 470640 |
| 2024-03-13 | 45.55 | $13.31 | 408046 |
| 2024-03-12 | 45.55 | $13.31 | 359609 |
| 2024-03-11 | 48.73 | $13.54 | 331700 |
| 2024-03-08 | 47.67 | $13.47 | 422508 |
| 2024-03-07 | 49.04 | $13.57 | 417005 |
| 2024-03-06 | 48.48 | $13.53 | 641805 |
| 2024-03-05 | 49.52 | $13.61 | 627308 |
| 2024-03-04 | 43.48 | $13.19 | 604037 |
| 2024-03-01 | 40.93 | $13.03 | 452600 |
| 2024-02-29 | 40.93 | $13.03 | 501700 |
| 2024-02-28 | 37.92 | $12.84 | 420122 |
| 2024-02-27 | 40.07 | $13.05 | 427101 |
| 2024-02-26 | 39.29 | $13.00 | 536200 |
| 2024-02-23 | 41.43 | $13.21 | 390400 |
| 2024-02-22 | 40.85 | $13.17 | 500404 |
| 2024-02-21 | 41.63 | $13.25 | 513400 |
| 2024-02-20 | 43.21 | $13.41 | 364149 |
| 2024-02-16 | 44.42 | $13.53 | 502400 |
| 2024-02-15 | 46.57 | $13.74 | 519700 |
| 2024-02-14 | 40.43 | $13.27 | 503013 |
| 2024-02-13 | 38.57 | $13.14 | 968400 |
| 2024-02-12 | 43.19 | $13.61 | 558529 |
| 2024-02-09 | 39.38 | $13.35 | 402900 |
| 2024-02-08 | 36.25 | $13.15 | 382406 |
| 2024-02-07 | 36.60 | $13.19 | 544400 |
| 2024-02-06 | 37.49 | $13.29 | 772545 |
| 2024-02-05 | 36.47 | $13.22 | 903800 |
| 2024-02-02 | 39.24 | $13.54 | 583800 |
| 2024-02-01 | 39.97 | $13.62 | 932300 |
| 2024-01-31 | 43.69 | $14.01 | 723835 |
| 2024-01-30 | 55.39 | $14.94 | 336547 |
| 2024-01-29 | 57.11 | $15.05 | 458500 |
| 2024-01-26 | 53.76 | $14.78 | 571100 |
| 2024-01-25 | 52.33 | $14.67 | 419600 |
| 2024-01-24 | 53.62 | $14.76 | 412600 |
| 2024-01-23 | 52.76 | $14.69 | 466106 |
| 2024-01-22 | 57.41 | $15.01 | 594915 |
| 2024-01-19 | 50.85 | $14.50 | 512833 |
| 2024-01-18 | 46.05 | $14.19 | 332600 |
| 2024-01-17 | 46.75 | $14.24 | 441523 |
| 2024-01-16 | 46.88 | $14.25 | 378900 |
| 2024-01-12 | 49.33 | $14.43 | 278800 |
| 2024-01-11 | 51.30 | $14.57 | 461400 |
| 2024-01-10 | 52.88 | $14.68 | 300100 |
| 2024-01-09 | 52.50 | $14.65 | 355400 |
| 2024-01-08 | 55.17 | $14.84 | 359702 |
| 2024-01-05 | 55.05 | $14.83 | 672742 |
| 2024-01-04 | 55.73 | $14.88 | 442709 |
| 2024-01-03 | 56.25 | $14.92 | 582513 |
| 2024-01-02 | 65.62 | $15.56 | 426552 |
| 2023-12-29 | 64.57 | $15.44 | 362647 |
| 2023-12-28 | 69.81 | $15.75 | 292100 |
| 2023-12-27 | 70.87 | $15.81 | 323417 |
| 2023-12-26 | 70.80 | $15.80 | 331180 |
| 2023-12-22 | 68.42 | $15.47 | 354606 |
| 2023-12-21 | 67.66 | $15.37 | 481500 |
| 2023-12-20 | 65.95 | $15.15 | 606200 |
| 2023-12-19 | 68.29 | $15.30 | 500200 |
| 2023-12-18 | 66.40 | $15.05 | 502031 |
| 2023-12-15 | 69.06 | $15.22 | 1.4M |
| 2023-12-14 | 72.12 | $15.41 | 679900 |
| 2023-12-13 | 69.26 | $14.99 | 1.1M |
| 2023-12-12 | 62.46 | $14.21 | 415100 |
| 2023-12-11 | 67.36 | $14.48 | 369800 |
| 2023-12-08 | 69.46 | $14.59 | 423700 |
| 2023-12-07 | 67.25 | $14.34 | 360212 |
| 2023-12-06 | 64.83 | $14.09 | 404540 |
| 2023-12-05 | 64.63 | $14.07 | 326821 |
| 2023-12-04 | 67.16 | $14.21 | 465644 |
| 2023-12-01 | 65.22 | $14.00 | 478205 |
| 2023-11-30 | 58.20 | $13.37 | 503023 |
| 2023-11-29 | 59.28 | $13.43 | 766405 |
| 2023-11-28 | 56.32 | $13.20 | 437700 |
| 2023-11-27 | 56.32 | $13.20 | 284205 |
| 2023-11-24 | 56.65 | $13.22 | 200800 |
| 2023-11-22 | 58.23 | $13.32 | 414500 |
| 2023-11-21 | 56.85 | $13.20 | 411408 |
| 2023-11-20 | 58.54 | $13.31 | 311823 |
| 2023-11-17 | 58.99 | $13.34 | 949135 |
| 2023-11-16 | 57.43 | $13.19 | 403716 |
| 2023-11-15 | 60.18 | $13.38 | 470848 |
| 2023-11-14 | 60.33 | $13.39 | 688303 |
| 2023-11-13 | 51.31 | $12.58 | 417700 |
| 2023-11-10 | 49.00 | $12.41 | 377200 |
| 2023-11-09 | 49.80 | $12.47 | 352900 |
| 2023-11-08 | 52.06 | $12.64 | 439440 |
| 2023-11-07 | 55.60 | $12.89 | 459200 |
| 2023-11-06 | 58.30 | $13.07 | 480238 |
| 2023-11-03 | 60.97 | $13.24 | 652204 |
| 2023-11-02 | 53.06 | $12.58 | 461200 |
| 2023-11-01 | 48.06 | $12.25 | 431021 |
| 2023-10-31 | 46.92 | $12.18 | 505125 |
| 2023-10-30 | 47.06 | $12.19 | 523800 |
| 2023-10-27 | 43.87 | $11.99 | 540912 |
| 2023-10-26 | 45.03 | $12.08 | 657323 |
| 2023-10-25 | 35.51 | $11.55 | 753400 |
| 2023-10-24 | 39.70 | $11.89 | 560723 |
| 2023-10-23 | 42.06 | $12.06 | 911900 |
| 2023-10-20 | 43.36 | $12.15 | 844800 |
| 2023-10-19 | 49.10 | $12.51 | 890619 |
| 2023-10-18 | 51.25 | $12.63 | 443700 |
| 2023-10-17 | 53.86 | $12.77 | 678000 |
| 2023-10-16 | 49.49 | $12.52 | 589400 |
| 2023-10-13 | 42.45 | $12.18 | 423020 |
| 2023-10-12 | 46.43 | $12.40 | 316400 |
| 2023-10-11 | 47.58 | $12.46 | 401803 |
| 2023-10-10 | 47.58 | $12.46 | 493300 |
| 2023-10-09 | 45.33 | $12.35 | 519123 |
| 2023-10-06 | 46.36 | $12.41 | 661945 |
| 2023-10-05 | 46.70 | $12.43 | 777900 |
| 2023-10-04 | 41.23 | $12.16 | 458000 |
| 2023-10-03 | 39.25 | $12.07 | 578700 |
| 2023-10-02 | 40.25 | $12.14 | 511334 |
| 2023-09-29 | 41.25 | $12.21 | 596478 |
| 2023-09-28 | 40.45 | $12.17 | 521000 |
| 2023-09-27 | 36.98 | $12.00 | 415700 |
| 2023-09-26 | 35.93 | $11.95 | 517234 |
| 2023-09-25 | 37.34 | $12.07 | 417615 |
| 2023-09-22 | 34.71 | $11.94 | 339520 |
| 2023-09-21 | 35.81 | $12.04 | 445037 |
| 2023-09-20 | 36.92 | $12.14 | 391200 |
| 2023-09-19 | 38.39 | $12.27 | 409500 |
| 2023-09-18 | 38.96 | $12.32 | 434600 |
| 2023-09-15 | 41.78 | $12.56 | 2.2M |
| 2023-09-14 | 44.73 | $12.79 | 581030 |
| 2023-09-13 | 37.85 | $12.41 | 474500 |
| 2023-09-12 | 39.31 | $12.53 | 389838 |
| 2023-09-11 | 36.59 | $12.39 | 340900 |
| 2023-09-08 | 38.10 | $12.52 | 324100 |
| 2023-09-07 | 37.53 | $12.49 | 388400 |
| 2023-09-06 | 38.42 | $12.57 | 387800 |
| 2023-09-05 | 40.00 | $12.71 | 506100 |
| 2023-09-01 | 47.85 | $13.30 | 444700 |
| 2023-08-31 | 43.76 | $13.07 | 368700 |
| 2023-08-30 | 44.48 | $13.12 | 222140 |
| 2023-08-29 | 45.91 | $13.22 | 312600 |
| 2023-08-28 | 43.67 | $13.09 | 283200 |
| 2023-08-25 | 40.79 | $12.93 | 269100 |
| 2023-08-24 | 42.33 | $13.05 | 368400 |
| 2023-08-23 | 40.19 | $12.93 | 320300 |
| 2023-08-22 | 40.67 | $12.97 | 501321 |
| 2023-08-21 | 43.63 | $13.21 | 315134 |
| 2023-08-18 | 46.73 | $13.44 | 631900 |
| 2023-08-17 | 44.79 | $13.32 | 329534 |
| 2023-08-16 | 43.48 | $13.24 | 416200 |
| 2023-08-15 | 43.85 | $13.27 | 409500 |
| 2023-08-14 | 50.20 | $13.74 | 311300 |
| 2023-08-11 | 53.15 | $13.93 | 268000 |
| 2023-08-10 | 53.01 | $13.92 | 294900 |
| 2023-08-09 | 55.34 | $14.07 | 297530 |
| 2023-08-08 | 56.28 | $14.13 | 333300 |
| 2023-08-07 | 58.15 | $14.25 | 357732 |
| 2023-08-04 | 56.67 | $14.12 | 410032 |
| 2023-08-03 | 58.18 | $14.22 | 338900 |
| 2023-08-02 | 58.07 | $14.21 | 436937 |
| 2023-08-01 | 59.95 | $14.34 | 526300 |
| 2023-07-31 | 61.40 | $14.44 | 546200 |
| 2023-07-28 | 62.41 | $14.51 | 431000 |
| 2023-07-27 | 62.82 | $14.54 | 679700 |
| 2023-07-26 | 61.94 | $14.43 | 890636 |
| 2023-07-25 | 56.55 | $13.83 | 780600 |
| 2023-07-24 | 60.92 | $14.15 | 540729 |
| 2023-07-21 | 58.24 | $13.87 | 479900 |
| 2023-07-20 | 59.62 | $13.97 | 651631 |
| 2023-07-19 | 60.31 | $14.02 | 496300 |
| 2023-07-18 | 57.93 | $13.76 | 572403 |
| 2023-07-17 | 54.00 | $13.37 | 382448 |
| 2023-07-14 | 51.57 | $13.15 | 449900 |
| 2023-07-13 | 52.90 | $13.26 | 551239 |
| 2023-07-12 | 50.94 | $13.08 | 662100 |
| 2023-07-11 | 46.61 | $12.71 | 322800 |
| 2023-07-10 | 46.61 | $12.71 | 470700 |
| 2023-07-07 | 45.67 | $12.63 | 517402 |
| 2023-07-06 | 43.92 | $12.48 | 677800 |
| 2023-07-05 | 47.20 | $12.82 | 482500 |
| 2023-07-03 | 48.20 | $12.92 | 230900 |
| 2023-06-30 | 45.21 | $12.65 | 429524 |
| 2023-06-29 | 48.78 | $13.01 | 417800 |
| 2023-06-28 | 47.80 | $12.92 | 398836 |
| 2023-06-27 | 48.38 | $12.98 | 363419 |
| 2023-06-26 | 46.62 | $12.81 | 470677 |
| 2023-06-23 | 45.38 | $12.69 | 1.4M |
| 2023-06-22 | 48.43 | $13.03 | 627824 |
| 2023-06-21 | 51.73 | $13.37 | 420816 |
| 2023-06-20 | 53.99 | $13.59 | 406300 |
| 2023-06-16 | 57.24 | $13.89 | 1.7M |
| 2023-06-15 | 58.69 | $14.02 | 584003 |
| 2023-06-14 | 57.02 | $13.81 | 777000 |
| 2023-06-13 | 61.05 | $14.17 | 580800 |
| 2023-06-12 | 58.74 | $13.87 | 676912 |
| 2023-06-09 | 62.49 | $14.19 | 378500 |
| 2023-06-08 | 65.21 | $14.41 | 576828 |
| 2023-06-07 | 66.08 | $14.48 | 742720 |
| 2023-06-06 | 62.18 | $13.91 | 629800 |
| 2023-06-05 | 56.70 | $13.25 | 597322 |
| 2023-06-02 | 61.03 | $13.59 | 751800 |
| 2023-06-01 | 54.31 | $12.90 | 575300 |
| 2023-05-31 | 51.42 | $12.65 | 722921 |
| 2023-05-30 | 57.03 | $13.06 | 561601 |
| 2023-05-26 | 56.81 | $13.04 | 567272 |
| 2023-05-25 | 55.08 | $12.88 | 521600 |
| 2023-05-24 | 56.15 | $12.96 | 591300 |
| 2023-05-23 | 56.41 | $12.98 | 693000 |
| 2023-05-22 | 57.29 | $13.05 | 753500 |
| 2023-05-19 | 54.28 | $12.74 | 1.1M |
| 2023-05-18 | 54.08 | $12.72 | 536649 |
| 2023-05-17 | 52.62 | $12.57 | 808600 |
| 2023-05-16 | 44.54 | $11.85 | 579406 |
| 2023-05-15 | 45.36 | $11.93 | 478400 |
| 2023-05-12 | 42.48 | $11.70 | 488100 |
| 2023-05-11 | 39.31 | $11.46 | 582342 |
| 2023-05-10 | 41.87 | $11.74 | 463114 |
| 2023-05-09 | 42.52 | $11.81 | 608519 |
| 2023-05-08 | 43.54 | $11.92 | 604513 |
| 2023-05-05 | 46.84 | $12.26 | 885600 |
| 2023-05-04 | 40.41 | $11.75 | 1.1M |
| 2023-05-03 | 43.45 | $12.06 | 1.0M |
| 2023-05-02 | 40.14 | $11.82 | 813916 |
| 2023-05-01 | 45.27 | $12.31 | 568100 |
| 2023-04-28 | 47.26 | $12.48 | 760544 |
| 2023-04-27 | 46.87 | $12.45 | 700200 |
| 2023-04-26 | 42.98 | $12.16 | 731300 |
| 2023-04-25 | 39.19 | $11.90 | 804520 |
| 2023-04-24 | 38.59 | $11.86 | 468800 |
| 2023-04-21 | 38.45 | $11.85 | 588800 |
| 2023-04-20 | 39.68 | $11.99 | 649143 |
| 2023-04-19 | 39.28 | $11.96 | 551605 |
| 2023-04-18 | 35.67 | $11.69 | 679900 |
| 2023-04-17 | 38.49 | $12.04 | 818346 |
| 2023-04-14 | 34.85 | $11.78 | 608737 |
| 2023-04-13 | 36.43 | $11.98 | 561118 |
| 2023-04-12 | 33.43 | $11.77 | 570324 |
| 2023-04-11 | 34.84 | $11.96 | 594200 |
| 2023-04-10 | 34.14 | $11.91 | 511700 |
| 2023-04-06 | 32.64 | $11.80 | 501100 |
| 2023-04-05 | 31.56 | $11.72 | 701900 |
| 2023-04-04 | 31.98 | $11.79 | 778700 |
| 2023-04-03 | 35.00 | $12.26 | 693321 |
| 2023-03-31 | 36.17 | $12.43 | 707025 |
| 2023-03-30 | 35.33 | $12.36 | 779411 |
| 2023-03-29 | 36.31 | $12.51 | 702800 |
| 2023-03-28 | 36.76 | $12.58 | 745400 |
| 2023-03-27 | 37.52 | $12.70 | 772744 |
| 2023-03-24 | 38.08 | $12.79 | 897700 |
| 2023-03-23 | 35.21 | $12.51 | 1.0M |
| 2023-03-22 | 36.36 | $12.71 | 942706 |
| 2023-03-21 | 40.20 | $13.33 | 1.2M |
| 2023-03-20 | 32.92 | $12.66 | 1.2M |
| 2023-03-17 | 32.98 | $12.67 | 3.8M |
| 2023-03-16 | 37.47 | $13.40 | 1.4M |
| 2023-03-15 | 32.57 | $12.99 | 1.7M |
| 2023-03-14 | 33.36 | $13.12 | 1.6M |
| 2023-03-13 | 31.17 | $12.94 | 2.0M |
| 2023-03-10 | 34.72 | $13.53 | 1.7M |
| 2023-03-09 | 37.69 | $13.96 | 1.2M |
| 2023-03-08 | 45.03 | $14.82 | 582107 |
| 2023-03-07 | 43.57 | $14.70 | 834735 |
| 2023-03-06 | 48.22 | $15.16 | 1.4M |
| 2023-03-03 | 58.22 | $15.94 | 638300 |
| 2023-03-02 | 56.46 | $15.78 | 761023 |
| 2023-03-01 | 58.82 | $15.94 | 623200 |
| 2023-02-28 | 59.85 | $16.01 | 647730 |
| 2023-02-27 | 58.77 | $15.90 | 718046 |
| 2023-02-24 | 57.58 | $15.78 | 795224 |
| 2023-02-23 | 59.20 | $15.90 | 751212 |
| 2023-02-22 | 59.33 | $15.91 | 817000 |
| 2023-02-21 | 64.54 | $16.29 | 1.0M |
| 2023-02-17 | 66.58 | $16.43 | 921356 |
| 2023-02-16 | 65.54 | $16.29 | 1.1M |
| 2023-02-15 | 66.67 | $16.37 | 973015 |
| 2023-02-14 | 63.23 | $15.91 | 364200 |
| 2023-02-13 | 65.03 | $16.04 | 649731 |
| 2023-02-10 | 65.30 | $16.06 | 667300 |
| 2023-02-09 | 63.33 | $15.79 | 459733 |
| 2023-02-08 | 66.24 | $16.01 | 690920 |
| 2023-02-07 | 67.04 | $16.07 | 919500 |
| 2023-02-06 | 64.97 | $15.76 | 649819 |
| 2023-02-03 | 64.90 | $15.75 | 922400 |
| 2023-02-02 | 60.49 | $15.14 | 667142 |
| 2023-02-01 | 57.67 | $14.80 | 807000 |
| 2023-01-31 | 56.89 | $14.71 | 788712 |
| 2023-01-30 | 49.72 | $13.97 | 476200 |
| 2023-01-27 | 50.91 | $14.08 | 713021 |
| 2023-01-26 | 45.72 | $13.62 | 963500 |
| 2023-01-25 | 35.76 | $12.91 | 765400 |
| 2023-01-24 | 47.25 | $13.90 | 313500 |
| 2023-01-23 | 49.70 | $14.06 | 498139 |
| 2023-01-20 | 46.92 | $13.89 | 504304 |
| 2023-01-19 | 43.61 | $13.70 | 390300 |
| 2023-01-18 | 46.35 | $13.89 | 372200 |
| 2023-01-17 | 53.03 | $14.29 | 288900 |
| 2023-01-13 | 56.10 | $14.45 | 237515 |
| 2023-01-12 | 55.02 | $14.38 | 300400 |
| 2023-01-11 | 51.44 | $14.16 | 341118 |
| 2023-01-10 | 50.77 | $14.12 | 370600 |
| 2023-01-09 | 49.43 | $14.04 | 525842 |
| 2023-01-06 | 52.48 | $14.22 | 256100 |
| 2023-01-05 | 45.97 | $13.85 | 278300 |
| 2023-01-04 | 48.71 | $14.01 | 499536 |
| 2023-01-03 | 49.59 | $14.06 | 514825 |
| 2022-12-30 | 47.99 | $13.97 | 293200 |
| 2022-12-29 | 48.64 | $14.01 | 428300 |
| 2022-12-28 | 44.71 | $13.79 | 250100 |
| 2022-12-27 | 47.87 | $13.99 | 245700 |
| 2022-12-23 | 46.06 | $13.89 | 227112 |
| 2022-12-22 | 44.60 | $13.81 | 300400 |
| 2022-12-21 | 46.39 | $13.93 | 428932 |
| 2022-12-20 | 41.35 | $13.66 | 339500 |
| 2022-12-19 | 40.17 | $13.60 | 296500 |
| 2022-12-16 | 37.36 | $13.46 | 1.0M |
| 2022-12-15 | 38.71 | $13.57 | 501437 |
| 2022-12-14 | 41.87 | $13.81 | 605331 |
| 2022-12-13 | 48.79 | $14.25 | 889613 |
| 2022-12-12 | 50.79 | $14.36 | 468800 |
| 2022-12-09 | 49.54 | $14.29 | 244844 |
| 2022-12-08 | 49.71 | $14.30 | 371600 |
| 2022-12-07 | 48.87 | $14.25 | 410000 |
| 2022-12-06 | 50.63 | $14.36 | 378000 |
| 2022-12-05 | 49.05 | $14.26 | 562936 |
| 2022-12-02 | 57.07 | $14.72 | 268600 |
| 2022-12-01 | 56.78 | $14.70 | 282100 |
| 2022-11-30 | 57.15 | $14.72 | 550509 |
| 2022-11-29 | 54.47 | $14.53 | 344900 |
| 2022-11-28 | 53.61 | $14.47 | 272541 |
| 2022-11-25 | 57.61 | $14.70 | 268700 |
| 2022-11-23 | 56.94 | $14.65 | 250600 |
| 2022-11-22 | 58.15 | $14.72 | 337240 |
| 2022-11-21 | 57.91 | $14.70 | 367700 |
| 2022-11-18 | 55.58 | $14.51 | 476400 |
| 2022-11-17 | 54.32 | $14.41 | 304300 |
| 2022-11-16 | 55.83 | $14.51 | 451800 |
| 2022-11-15 | 59.94 | $14.77 | 311900 |
| 2022-11-14 | 58.94 | $14.68 | 344300 |
| 2022-11-11 | 60.04 | $14.75 | 360000 |
| 2022-11-10 | 62.74 | $14.92 | 449300 |
| 2022-11-09 | 56.38 | $14.34 | 322333 |
| 2022-11-08 | 55.38 | $14.26 | 499140 |
| 2022-11-07 | 57.58 | $14.40 | 581013 |
| 2022-11-04 | 57.35 | $14.38 | 412700 |
| 2022-11-03 | 52.34 | $13.97 | 287516 |
| 2022-11-02 | 55.83 | $14.20 | 545100 |
| 2022-11-01 | 58.58 | $14.37 | 381242 |
| 2022-10-31 | 58.23 | $14.34 | 559900 |
| 2022-10-28 | 58.70 | $14.37 | 736547 |
| 2022-10-27 | 54.19 | $13.98 | 503705 |
| 2022-10-26 | 50.51 | $13.70 | 484000 |
| 2022-10-25 | 56.69 | $14.10 | 523362 |
| 2022-10-24 | 54.58 | $13.94 | 324700 |
| 2022-10-21 | 52.66 | $13.80 | 487900 |
| 2022-10-20 | 48.21 | $13.50 | 374900 |
| 2022-10-19 | 55.11 | $13.92 | 412900 |
| 2022-10-18 | 54.67 | $13.89 | 520722 |
| 2022-10-17 | 56.60 | $14.00 | 590229 |
| 2022-10-14 | 53.01 | $13.75 | 403825 |
| 2022-10-13 | 54.20 | $13.82 | 717139 |
| 2022-10-12 | 46.35 | $13.34 | 320002 |
| 2022-10-11 | 46.98 | $13.38 | 552228 |
| 2022-10-10 | 43.67 | $13.20 | 345629 |
| 2022-10-07 | 41.75 | $13.10 | 485200 |
| 2022-10-06 | 46.25 | $13.40 | 286740 |
| 2022-10-05 | 46.40 | $13.41 | 324118 |
| 2022-10-04 | 47.33 | $13.47 | 369100 |
| 2022-10-03 | 37.94 | $12.99 | 483100 |
| 2022-09-30 | 34.47 | $12.84 | 579000 |
| 2022-09-29 | 35.47 | $12.92 | 539313 |
| 2022-09-28 | 35.97 | $12.96 | 415647 |
| 2022-09-27 | 35.54 | $12.94 | 350500 |
| 2022-09-26 | 37.96 | $13.14 | 379615 |
| 2022-09-23 | 39.50 | $13.26 | 348721 |
| 2022-09-22 | 41.35 | $13.40 | 283808 |
| 2022-09-21 | 43.56 | $13.56 | 504200 |
| 2022-09-20 | 45.44 | $13.69 | 471143 |
| 2022-09-19 | 45.73 | $13.71 | 589900 |
| 2022-09-16 | 43.69 | $13.59 | 1.5M |
| 2022-09-15 | 41.25 | $13.45 | 431516 |
| 2022-09-14 | 37.77 | $13.26 | 394000 |
| 2022-09-13 | 36.83 | $13.21 | 414600 |
| 2022-09-12 | 42.69 | $13.69 | 464523 |
| 2022-09-09 | 40.04 | $13.55 | 360400 |
| 2022-09-08 | 38.11 | $13.45 | 492300 |
| 2022-09-07 | 35.12 | $13.30 | 446300 |
| 2022-09-06 | 32.87 | $13.19 | 504100 |
| 2022-09-02 | 34.86 | $13.38 | 633100 |
| 2022-09-01 | 36.51 | $13.53 | 737000 |
| 2022-08-31 | 35.54 | $13.48 | 1.1M |
| 2022-08-30 | 43.50 | $14.11 | 252504 |
| 2022-08-29 | 43.80 | $14.13 | 280527 |
| 2022-08-26 | 48.84 | $14.45 | 203826 |
| 2022-08-25 | 54.02 | $14.73 | 274831 |
| 2022-08-24 | 51.40 | $14.58 | 223600 |
| 2022-08-23 | 51.77 | $14.60 | 221100 |
| 2022-08-22 | 55.41 | $14.79 | 245026 |
| 2022-08-19 | 63.94 | $15.17 | 355204 |
| 2022-08-18 | 66.77 | $15.28 | 193002 |
| 2022-08-17 | 67.81 | $15.32 | 298200 |
| 2022-08-16 | 69.60 | $15.39 | 237500 |
| 2022-08-15 | 68.93 | $15.33 | 328111 |
| 2022-08-12 | 67.10 | $15.17 | 290030 |
| 2022-08-11 | 64.21 | $14.94 | 286000 |
| 2022-08-10 | 61.85 | $14.77 | 316300 |
| 2022-08-09 | 60.25 | $14.66 | 383100 |
| 2022-08-08 | 58.75 | $14.56 | 423315 |
| 2022-08-05 | 58.96 | $14.57 | 352900 |
| 2022-08-04 | 57.66 | $14.48 | 351108 |
| 2022-08-03 | 61.14 | $14.65 | 464406 |
| 2022-08-02 | 64.63 | $14.81 | 350300 |
| 2022-08-01 | 67.61 | $14.94 | 455204 |
| 2022-07-29 | 66.24 | $14.82 | 329932 |
| 2022-07-28 | 64.71 | $14.69 | 402929 |
| 2022-07-27 | 66.25 | $14.76 | 495200 |
| 2022-07-26 | 60.68 | $14.32 | 832139 |
| 2022-07-25 | 60.68 | $14.32 | 335812 |
| 2022-07-22 | 57.36 | $14.09 | 374340 |
| 2022-07-21 | 58.17 | $14.13 | 284643 |
| 2022-07-20 | 57.31 | $14.07 | 367209 |
| 2022-07-19 | 54.96 | $13.91 | 353500 |
| 2022-07-18 | 48.58 | $13.53 | 327321 |
| 2022-07-15 | 47.84 | $13.49 | 503543 |
| 2022-07-14 | 42.54 | $13.22 | 260013 |
| 2022-07-13 | 44.61 | $13.35 | 293800 |
| 2022-07-12 | 48.40 | $13.57 | 385810 |
| 2022-07-11 | 49.49 | $13.63 | 306943 |
| 2022-07-08 | 49.49 | $13.63 | 399000 |
| 2022-07-07 | 48.97 | $13.60 | 436500 |
| 2022-07-06 | 48.64 | $13.58 | 387300 |
| 2022-07-05 | 50.52 | $13.70 | 599900 |
| 2022-07-01 | 50.52 | $13.70 | 521828 |
| 2022-06-30 | 46.13 | $13.42 | 514132 |
| 2022-06-29 | 46.41 | $13.44 | 418900 |
| 2022-06-28 | 49.10 | $13.63 | 339200 |
| 2022-06-27 | 48.80 | $13.61 | 322300 |
| 2022-06-24 | 47.35 | $13.51 | 577400 |
| 2022-06-23 | 44.02 | $13.29 | 344423 |
| 2022-06-22 | 45.90 | $13.44 | 403234 |
| 2022-06-21 | 46.27 | $13.47 | 445000 |
| 2022-06-17 | 41.59 | $13.16 | 737728 |
| 2022-06-16 | 39.15 | $13.01 | 708700 |
| 2022-06-15 | 42.40 | $13.30 | 645241 |
| 2022-06-14 | 39.95 | $13.15 | 507600 |
| 2022-06-13 | 38.29 | $13.05 | 508148 |
| 2022-06-10 | 39.97 | $13.21 | 478548 |
| 2022-06-09 | 42.52 | $13.44 | 393506 |
| 2022-06-08 | 46.98 | $13.80 | 313746 |
| 2022-06-07 | 51.08 | $14.09 | 330400 |
| 2022-06-06 | 49.64 | $13.99 | 380100 |
| 2022-06-03 | 48.19 | $13.89 | 562646 |
| 2022-06-02 | 52.50 | $14.19 | 337300 |
| 2022-06-01 | 48.57 | $13.92 | 309000 |
| 2022-05-31 | 49.88 | $14.01 | 350211 |
| 2022-05-27 | 50.59 | $14.06 | 300100 |
| 2022-05-26 | 48.48 | $13.91 | 422300 |
| 2022-05-25 | 43.09 | $13.56 | 377849 |
| 2022-05-24 | 42.60 | $13.53 | 511000 |
| 2022-05-23 | 40.99 | $13.43 | 365400 |
| 2022-05-20 | 38.71 | $13.29 | 558600 |
| 2022-05-19 | 36.54 | $13.16 | 588700 |
| 2022-05-18 | 38.64 | $13.37 | 604233 |
| 2022-05-17 | 40.97 | $13.59 | 464900 |
| 2022-05-16 | 33.11 | $13.14 | 545710 |
| 2022-05-13 | 34.07 | $13.24 | 441900 |
| 2022-05-12 | 34.45 | $13.28 | 705900 |
| 2022-05-11 | 33.39 | $13.22 | 579312 |
| 2022-05-10 | 34.54 | $13.35 | 481100 |
| 2022-05-09 | 35.70 | $13.48 | 518621 |
| 2022-05-06 | 36.41 | $13.56 | 790212 |
| 2022-05-05 | 37.58 | $13.69 | 478504 |
| 2022-05-04 | 41.56 | $14.10 | 473614 |
| 2022-05-03 | 35.89 | $13.74 | 482220 |
| 2022-05-02 | 34.73 | $13.67 | 736100 |
| 2022-04-29 | 31.51 | $13.48 | 719836 |
| 2022-04-28 | 35.34 | $13.92 | 479000 |
| 2022-04-27 | 33.77 | $13.83 | 723518 |
| 2022-04-26 | 33.95 | $13.85 | 688728 |
| 2022-04-25 | 39.33 | $14.41 | 738007 |
| 2022-04-22 | 39.54 | $14.43 | 513500 |
| 2022-04-21 | 43.81 | $14.81 | 524337 |
| 2022-04-20 | 46.06 | $14.99 | 481312 |
| 2022-04-19 | 44.25 | $14.87 | 612300 |
| 2022-04-18 | 38.01 | $14.49 | 315900 |
| 2022-04-14 | 37.31 | $14.45 | 375700 |
| 2022-04-13 | 39.43 | $14.65 | 363101 |
| 2022-04-12 | 35.41 | $14.42 | 596025 |
| 2022-04-11 | 36.31 | $14.51 | 646304 |
| 2022-04-08 | 36.50 | $14.53 | 651640 |
| 2022-04-07 | 36.88 | $14.57 | 992100 |
| 2022-04-06 | 38.87 | $14.78 | 732149 |
| 2022-04-05 | 41.19 | $15.01 | 721927 |
| 2022-04-04 | 41.81 | $15.07 | 628000 |
| 2022-04-01 | 43.46 | $15.23 | 840118 |
| 2022-03-31 | 42.51 | $15.16 | 684225 |
| 2022-03-30 | 45.17 | $15.42 | 448000 |
| 2022-03-29 | 48.49 | $15.72 | 734700 |
| 2022-03-28 | 45.17 | $15.46 | 591331 |
| 2022-03-25 | 46.94 | $15.62 | 599033 |
| 2022-03-24 | 42.09 | $15.26 | 550900 |
| 2022-03-23 | 41.10 | $15.19 | 458930 |
| 2022-03-22 | 45.80 | $15.63 | 531239 |
| 2022-03-21 | 44.98 | $15.57 | 466300 |
| 2022-03-18 | 45.09 | $15.58 | 2.2M |
| 2022-03-17 | 46.57 | $15.72 | 413700 |
| 2022-03-16 | 49.42 | $15.98 | 489900 |
| 2022-03-15 | 46.16 | $15.71 | 386714 |
| 2022-03-14 | 47.12 | $15.80 | 397525 |
| 2022-03-11 | 45.20 | $15.64 | 365327 |
| 2022-03-10 | 43.23 | $15.48 | 362600 |
| 2022-03-09 | 43.23 | $15.48 | 726200 |
| 2022-03-08 | 40.33 | $15.24 | 812700 |
| 2022-03-07 | 38.85 | $15.12 | 497505 |
| 2022-03-04 | 42.62 | $15.57 | 654507 |
| 2022-03-03 | 46.33 | $15.96 | 430700 |
| 2022-03-02 | 46.21 | $15.95 | 550200 |
| 2022-03-01 | 39.65 | $15.41 | 706700 |
| 2022-02-28 | 47.14 | $16.15 | 812200 |
| 2022-02-25 | 47.96 | $16.22 | 540100 |
| 2022-02-24 | 40.09 | $15.66 | 933000 |
| 2022-02-23 | 45.06 | $16.09 | 474706 |
| 2022-02-22 | 49.53 | $16.42 | 501007 |
| 2022-02-18 | 49.67 | $16.43 | 1.2M |
| 2022-02-17 | 49.67 | $16.43 | 419500 |
| 2022-02-16 | 54.62 | $16.78 | 591625 |
| 2022-02-15 | 54.50 | $16.77 | 372533 |
| 2022-02-14 | 50.55 | $16.46 | 451900 |
| 2022-02-11 | 52.51 | $16.60 | 405041 |
| 2022-02-10 | 53.78 | $16.69 | 558600 |
| 2022-02-09 | 54.33 | $16.73 | 514400 |
| 2022-02-08 | 57.13 | $16.93 | 969217 |
| 2022-02-07 | 53.11 | $16.58 | 290200 |
| 2022-02-04 | 53.66 | $16.62 | 457110 |
| 2022-02-03 | 51.65 | $16.45 | 379337 |
| 2022-02-02 | 54.01 | $16.63 | 648561 |
| 2022-02-01 | 54.80 | $16.69 | 688336 |
| 2022-01-31 | 53.39 | $16.56 | 654619 |
| 2022-01-28 | 53.39 | $16.56 | 711921 |
| 2022-01-27 | 54.45 | $16.65 | 1.0M |
| 2022-01-26 | 47.80 | $16.04 | 920721 |
| 2022-01-25 | 54.92 | $16.61 | 402239 |
| 2022-01-24 | 54.80 | $16.60 | 791318 |
| 2022-01-21 | 50.22 | $16.21 | 591600 |
| 2022-01-20 | 52.69 | $16.40 | 327201 |
| 2022-01-19 | 59.10 | $16.84 | 343413 |
| 2022-01-18 | 67.23 | $17.30 | 439245 |
| 2022-01-14 | 72.36 | $17.55 | 370237 |
| 2022-01-13 | 70.01 | $17.28 | 384300 |
| 2022-01-12 | 69.18 | $17.19 | 448200 |
| 2022-01-11 | 68.63 | $17.13 | 409700 |
| 2022-01-10 | 71.25 | $17.26 | 568209 |
| 2022-01-07 | 71.08 | $17.24 | 623340 |
| 2022-01-06 | 70.21 | $17.13 | 476300 |
| 2022-01-05 | 64.91 | $16.55 | 465000 |
| 2022-01-04 | 65.87 | $16.60 | 492200 |
| 2022-01-03 | 62.15 | $16.25 | 426200 |
| 2021-12-31 | 60.27 | $16.09 | 267239 |
| 2021-12-30 | 60.63 | $16.11 | 427118 |
| 2021-12-29 | 60.41 | $16.09 | 315220 |
| 2021-12-28 | 60.19 | $16.07 | 233500 |
| 2021-12-27 | 60.98 | $16.12 | 315920 |
| 2021-12-23 | 58.94 | $15.92 | 277400 |
| 2021-12-22 | 57.79 | $15.81 | 366700 |
| 2021-12-21 | 55.42 | $15.59 | 572000 |
| 2021-12-20 | 48.41 | $15.03 | 847845 |
| 2021-12-17 | 52.02 | $15.29 | 3.6M |
| 2021-12-16 | 53.03 | $15.36 | 812237 |
| 2021-12-15 | 46.71 | $14.91 | 1.1M |
| 2021-12-14 | 47.52 | $14.97 | 617739 |
| 2021-12-13 | 45.42 | $14.83 | 469800 |
| 2021-12-10 | 48.44 | $15.06 | 395033 |
| 2021-12-09 | 48.57 | $15.07 | 317600 |
| 2021-12-08 | 52.12 | $15.33 | 386600 |
| 2021-12-07 | 52.00 | $15.32 | 392100 |
| 2021-12-06 | 54.64 | $15.51 | 459439 |
| 2021-12-03 | 51.16 | $15.23 | 567009 |
| 2021-12-02 | 54.57 | $15.47 | 478300 |
| 2021-12-01 | 48.00 | $14.99 | 509500 |
| 2021-11-30 | 48.55 | $15.03 | 781300 |
| 2021-11-29 | 52.60 | $15.31 | 488624 |
| 2021-11-26 | 53.51 | $15.37 | 486600 |
| 2021-11-24 | 67.32 | $16.12 | 228100 |
| 2021-11-23 | 68.21 | $16.16 | 394816 |
| 2021-11-22 | 66.41 | $15.99 | 386900 |
| 2021-11-19 | 64.39 | $15.81 | 508800 |
| 2021-11-18 | 62.85 | $15.68 | 398513 |
| 2021-11-17 | 61.89 | $15.60 | 360021 |
| 2021-11-16 | 64.06 | $15.71 | 343502 |
| 2021-11-15 | 64.25 | $15.72 | 342045 |
| 2021-11-12 | 65.00 | $15.76 | 291500 |
| 2021-11-11 | 68.81 | $15.96 | 324500 |
| 2021-11-10 | 68.37 | $15.91 | 298849 |
| 2021-11-09 | 67.76 | $15.84 | 451700 |
| 2021-11-08 | 67.76 | $15.84 | 338041 |
| 2021-11-05 | 67.52 | $15.81 | 445200 |
| 2021-11-04 | 64.96 | $15.50 | 567700 |
| 2021-11-03 | 70.96 | $15.85 | 501603 |
| 2021-11-02 | 67.54 | $15.43 | 418600 |
| 2021-11-01 | 71.75 | $15.65 | 491400 |
| 2021-10-29 | 68.81 | $15.30 | 475303 |
| 2021-10-28 | 68.46 | $15.26 | 804924 |
| 2021-10-27 | 60.14 | $14.49 | 651000 |
| 2021-10-26 | 59.22 | $14.42 | 302800 |
| 2021-10-25 | 61.55 | $14.54 | 292208 |
| 2021-10-22 | 60.69 | $14.47 | 243437 |
| 2021-10-21 | 58.82 | $14.32 | 271149 |
| 2021-10-20 | 60.27 | $14.40 | 338600 |
| 2021-10-19 | 56.29 | $14.09 | 190200 |
| 2021-10-18 | 55.61 | $14.04 | 230549 |
| 2021-10-15 | 56.45 | $14.09 | 394029 |
| 2021-10-14 | 58.63 | $14.22 | 261600 |
| 2021-10-13 | 56.02 | $14.01 | 222010 |
| 2021-10-12 | 58.70 | $14.17 | 211642 |
| 2021-10-11 | 58.86 | $14.18 | 201113 |
| 2021-10-08 | 61.69 | $14.35 | 212629 |
| 2021-10-07 | 61.86 | $14.36 | 254347 |
| 2021-10-06 | 59.58 | $14.14 | 380216 |
| 2021-10-05 | 59.48 | $14.13 | 421800 |
| 2021-10-04 | 58.56 | $14.04 | 341500 |
| 2021-10-01 | 58.06 | $13.99 | 515545 |
| 2021-09-30 | 54.29 | $13.63 | 388104 |
| 2021-09-29 | 56.72 | $13.81 | 335010 |
| 2021-09-28 | 54.58 | $13.61 | 467819 |
| 2021-09-27 | 56.85 | $13.78 | 464816 |
| 2021-09-24 | 51.17 | $13.28 | 374201 |
| 2021-09-23 | 48.61 | $13.08 | 449528 |
| 2021-09-22 | 42.90 | $12.68 | 476700 |
| 2021-09-21 | 39.22 | $12.45 | 544838 |
| 2021-09-20 | 39.97 | $12.52 | 785400 |
| 2021-09-17 | 45.08 | $12.96 | 1.7M |
| 2021-09-16 | 39.75 | $12.64 | 452700 |
| 2021-09-15 | 39.87 | $12.65 | 494113 |
| 2021-09-14 | 37.10 | $12.49 | 429918 |
| 2021-09-13 | 41.40 | $12.87 | 467000 |
| 2021-09-10 | 38.37 | $12.70 | 368238 |
| 2021-09-09 | 41.10 | $12.93 | 374000 |
| 2021-09-08 | 41.71 | $12.98 | 321900 |
| 2021-09-07 | 44.48 | $13.20 | 381400 |
| 2021-09-03 | 46.07 | $13.32 | 311000 |
| 2021-09-02 | 47.41 | $13.42 | 266100 |
| 2021-09-01 | 48.35 | $13.49 | 452744 |
| 2021-08-31 | 48.74 | $13.52 | 389800 |
| 2021-08-30 | 46.55 | $13.36 | 294248 |
| 2021-08-27 | 51.23 | $13.72 | 365403 |
| 2021-08-26 | 44.44 | $13.26 | 307011 |
| 2021-08-25 | 47.59 | $13.49 | 366808 |
| 2021-08-24 | 46.17 | $13.40 | 217210 |
| 2021-08-23 | 45.24 | $13.34 | 235300 |
| 2021-08-20 | 44.93 | $13.32 | 381300 |
| 2021-08-19 | 41.22 | $13.08 | 426915 |
| 2021-08-18 | 42.94 | $13.23 | 271700 |
| 2021-08-17 | 44.22 | $13.34 | 226322 |
| 2021-08-16 | 46.38 | $13.52 | 275400 |
| 2021-08-13 | 46.62 | $13.54 | 219740 |
| 2021-08-12 | 48.16 | $13.67 | 293133 |
| 2021-08-11 | 49.35 | $13.77 | 408900 |
| 2021-08-10 | 46.72 | $13.56 | 409717 |
| 2021-08-09 | 44.24 | $13.37 | 258432 |
| 2021-08-06 | 45.19 | $13.46 | 374133 |
| 2021-08-05 | 40.02 | $13.08 | 326200 |
| 2021-08-04 | 38.73 | $12.99 | 470511 |
| 2021-08-03 | 41.27 | $13.26 | 599941 |
| 2021-08-02 | 38.27 | $13.05 | 523200 |
| 2021-07-30 | 39.36 | $13.17 | 443231 |
| 2021-07-29 | 40.93 | $13.34 | 408820 |
| 2021-07-28 | 39.17 | $13.21 | 729117 |
| 2021-07-27 | 40.87 | $13.40 | 437400 |
| 2021-07-26 | 40.95 | $13.41 | 375800 |
| 2021-07-23 | 39.20 | $13.27 | 281000 |
| 2021-07-22 | 37.95 | $13.17 | 308310 |
| 2021-07-21 | 41.34 | $13.59 | 334900 |
| 2021-07-20 | 37.96 | $13.32 | 738800 |
| 2021-07-19 | 33.79 | $13.01 | 522619 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-0.23
2026-07-16
Close Price
$21.33
Vol: 277048
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.24
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -0.23 | $21.33 | 277048 |
| 2026-07-15 | -13.77 | $20.64 | 650700 |
| 2026-07-14 | -26.95 | $20.42 | 549427 |
| 2026-07-13 | -26.95 | $20.42 | 616727 |
| 2026-07-10 | -34.73 | $20.29 | 453600 |
| 2026-07-09 | -34.73 | $20.29 | 586045 |
| 2026-07-08 | -53.29 | $19.98 | 769100 |
| 2026-07-07 | -34.48 | $20.27 | 579900 |
| 2026-07-06 | -19.00 | $20.49 | 433200 |
| 2026-07-02 | -19.80 | $20.47 | 442300 |
| 2026-07-01 | -3.88 | $20.76 | 762946 |
| 2026-06-30 | -11.71 | $20.33 | 606800 |
| 2026-06-29 | -13.53 | $20.29 | 789700 |
| 2026-06-26 | -1.93 | $20.53 | 2.1M |
| 2026-06-25 | -1.02 | $20.45 | 571843 |
| 2026-06-24 | -7.65 | $20.19 | 833100 |
| 2026-06-23 | -3.23 | $20.00 | 618931 |
| 2026-06-22 | -22.58 | $19.70 | 568823 |
| 2026-06-18 | -33.55 | $19.53 | 1.3M |
| 2026-06-17 | -37.93 | $19.39 | 808500 |
| 2026-06-16 | -20.83 | $19.65 | 786117 |
| 2026-06-15 | -21.21 | $19.63 | 558243 |
| 2026-06-12 | -1.52 | $19.91 | 639408 |
| 2026-06-11 | -7.34 | $19.60 | 887305 |
| 2026-06-10 | -10.29 | $19.53 | 729635 |
| 2026-06-09 | -20.57 | $19.35 | 769247 |
| 2026-06-08 | -13.48 | $19.18 | 546000 |
| 2026-06-05 | -6.50 | $19.11 | 644100 |
| 2026-06-04 | -16.10 | $18.95 | 1.1M |
| 2026-06-03 | -39.64 | $18.63 | 780244 |
| 2026-06-02 | -6.31 | $19.00 | 563800 |
| 2026-06-01 | -37.84 | $18.65 | 728542 |
| 2026-05-29 | -11.71 | $18.94 | 808322 |
| 2026-05-28 | -14.55 | $18.90 | 684414 |
| 2026-05-27 | -26.36 | $18.77 | 542207 |
| 2026-05-26 | -12.38 | $18.88 | 621641 |
| 2026-05-22 | -39.05 | $18.60 | 592941 |
| 2026-05-21 | -25.71 | $18.74 | 573200 |
| 2026-05-20 | -29.52 | $18.70 | 737139 |
| 2026-05-19 | -63.81 | $18.34 | 546324 |
| 2026-05-18 | -63.81 | $18.34 | 968200 |
| 2026-05-15 | -90.48 | $18.06 | 573519 |
| 2026-05-14 | -76.72 | $18.25 | 477338 |
| 2026-05-13 | -93.10 | $18.06 | 706100 |
| 2026-05-12 | -73.28 | $18.29 | 658800 |
| 2026-05-11 | -84.38 | $18.33 | 704904 |
| 2026-05-08 | -60.42 | $18.56 | 519248 |
| 2026-05-07 | -56.25 | $18.60 | 481896 |
| 2026-05-06 | -57.29 | $18.59 | 799000 |
| 2026-05-05 | -56.25 | $18.60 | 568901 |
| 2026-05-04 | -65.71 | $18.45 | 762319 |
| 2026-05-01 | -49.28 | $18.46 | 523625 |
| 2026-04-30 | -46.20 | $18.41 | 869700 |
| 2026-04-29 | -48.73 | $18.37 | 720000 |
| 2026-04-28 | -14.61 | $18.88 | 1.2M |
| 2026-04-27 | -25.00 | $18.64 | 801600 |
| 2026-04-24 | -26.00 | $18.62 | 677046 |
| 2026-04-23 | -15.00 | $18.84 | 582243 |
| 2026-04-22 | -32.00 | $18.50 | 654100 |
| 2026-04-21 | -27.23 | $18.56 | 563601 |
| 2026-04-20 | -16.43 | $18.79 | 567200 |
| 2026-04-17 | -13.10 | $18.81 | 787900 |
| 2026-04-16 | -14.17 | $18.60 | 587400 |
| 2026-04-15 | -11.02 | $18.68 | 858400 |
| 2026-04-14 | -6.30 | $18.80 | 866616 |
| 2026-04-13 | -5.12 | $18.83 | 703200 |
| 2026-04-10 | -9.06 | $18.73 | 552300 |
| 2026-04-09 | -1.90 | $18.91 | 1.1M |
| 2026-04-08 | -5.46 | $18.58 | 925523 |
| 2026-04-07 | -8.04 | $18.16 | 1.0M |
| 2026-04-06 | -1.63 | $18.14 | 522100 |
| 2026-04-02 | -4.91 | $17.88 | 685841 |
| 2026-04-01 | -11.66 | $17.77 | 592930 |
| 2026-03-31 | -22.84 | $17.58 | 950211 |
| 2026-03-30 | -38.27 | $17.33 | 750047 |
| 2026-03-27 | -42.59 | $17.26 | 706700 |
| 2026-03-26 | -30.86 | $17.45 | 661100 |
| 2026-03-25 | -55.35 | $17.29 | 704209 |
| 2026-03-24 | -59.53 | $17.20 | 739300 |
| 2026-03-23 | -63.72 | $17.11 | 1.1M |
| 2026-03-20 | -76.71 | $16.84 | 6.7M |
| 2026-03-19 | -77.63 | $16.82 | 1.0M |
| 2026-03-18 | -85.39 | $16.65 | 1.1M |
| 2026-03-17 | -81.03 | $16.77 | 728815 |
| 2026-03-16 | -80.60 | $16.78 | 872300 |
| 2026-03-13 | -78.45 | $16.83 | 751413 |
| 2026-03-12 | -79.74 | $16.80 | 1.0M |
| 2026-03-11 | -84.58 | $16.73 | 892300 |
| 2026-03-10 | -74.47 | $16.98 | 1.3M |
| 2026-03-09 | -76.28 | $16.98 | 1.5M |
| 2026-03-06 | -85.22 | $17.22 | 911500 |
| 2026-03-05 | -76.72 | $17.62 | 843500 |
| 2026-03-04 | -64.74 | $17.85 | 687048 |
| 2026-03-03 | -66.32 | $17.82 | 1.0M |
| 2026-03-02 | -66.32 | $17.82 | 1.0M |
| 2026-02-27 | -91.18 | $17.53 | 1.1M |
| 2026-02-26 | -63.23 | $18.10 | 898500 |
| 2026-02-25 | -58.71 | $18.17 | 545300 |
| 2026-02-24 | -84.52 | $17.77 | 780300 |
| 2026-02-23 | -77.40 | $17.71 | 1.1M |
| 2026-02-20 | -37.29 | $18.42 | 766843 |
| 2026-02-19 | -45.76 | $18.27 | 676825 |
| 2026-02-18 | -46.33 | $18.26 | 855900 |
| 2026-02-17 | -36.84 | $18.38 | 790600 |
| 2026-02-13 | -37.37 | $18.37 | 522000 |
| 2026-02-12 | -43.68 | $18.25 | 762352 |
| 2026-02-11 | -35.24 | $18.34 | 692900 |
| 2026-02-10 | -33.18 | $18.38 | 790704 |
| 2026-02-09 | -20.85 | $18.64 | 560900 |
| 2026-02-06 | -11.85 | $18.83 | 960500 |
| 2026-02-05 | -9.39 | $18.88 | 977443 |
| 2026-02-04 | -8.92 | $18.89 | 958000 |
| 2026-02-03 | -5.03 | $18.59 | 1.4M |
| 2026-02-02 | -11.29 | $18.27 | 902200 |
| 2026-01-30 | -20.97 | $18.03 | 1.2M |
| 2026-01-29 | -33.33 | $17.80 | 1.3M |
| 2026-01-28 | -44.09 | $17.60 | 914600 |
| 2026-01-27 | -38.71 | $17.70 | 684625 |
| 2026-01-26 | -47.85 | $17.53 | 516337 |
| 2026-01-23 | -51.08 | $17.47 | 781001 |
| 2026-01-22 | -18.28 | $18.08 | 669868 |
| 2026-01-21 | -3.13 | $18.11 | 761349 |
| 2026-01-20 | -37.61 | $17.29 | 502490 |
| 2026-01-16 | -22.22 | $17.47 | 565400 |
| 2026-01-15 | -11.11 | $17.60 | 484402 |
| 2026-01-14 | -35.34 | $17.31 | 434941 |
| 2026-01-13 | -60.34 | $17.02 | 440000 |
| 2026-01-12 | -44.83 | $17.20 | 442100 |
| 2026-01-09 | -39.66 | $17.26 | 611500 |
| 2026-01-08 | -15.75 | $17.52 | 562300 |
| 2026-01-07 | -48.03 | $17.11 | 483500 |
| 2026-01-06 | -48.82 | $17.10 | 576900 |
| 2026-01-05 | -50.39 | $17.08 | 760400 |
| 2026-01-02 | -74.80 | $16.77 | 596600 |
| 2025-12-31 | -63.24 | $16.86 | 542110 |
| 2025-12-30 | -55.15 | $16.97 | 546118 |
| 2025-12-29 | -42.76 | $17.07 | 409500 |
| 2025-12-26 | -40.79 | $17.10 | 407700 |
| 2025-12-24 | -34.21 | $17.20 | 340135 |
| 2025-12-23 | -32.26 | $17.22 | 612000 |
| 2025-12-22 | -25.14 | $17.28 | 554000 |
| 2025-12-19 | -22.12 | $17.26 | 3.6M |
| 2025-12-18 | -11.42 | $17.47 | 660612 |
| 2025-12-17 | -6.44 | $17.57 | 866957 |
| 2025-12-16 | -11.22 | $17.12 | 867800 |
| 2025-12-15 | -3.41 | $17.28 | 715300 |
| 2025-12-12 | -6.97 | $17.17 | 453800 |
| 2025-12-11 | -4.52 | $17.20 | 581216 |
| 2025-12-10 | -3.83 | $17.06 | 1.1M |
| 2025-12-09 | -22.22 | $16.56 | 497300 |
| 2025-12-08 | -19.14 | $16.61 | 464448 |
| 2025-12-05 | -26.54 | $16.49 | 397017 |
| 2025-12-04 | -19.75 | $16.60 | 520303 |
| 2025-12-03 | -20.99 | $16.58 | 748941 |
| 2025-12-02 | -25.93 | $16.50 | 585221 |
| 2025-12-01 | -15.57 | $16.41 | 458500 |
| 2025-11-28 | -25.15 | $16.25 | 282400 |
| 2025-11-26 | -18.56 | $16.36 | 898632 |
| 2025-11-25 | -5.39 | $16.58 | 687501 |
| 2025-11-24 | -21.83 | $16.11 | 461213 |
| 2025-11-21 | -27.45 | $16.11 | 642419 |
| 2025-11-20 | -62.09 | $15.58 | 708946 |
| 2025-11-19 | -64.05 | $15.55 | 535503 |
| 2025-11-18 | -60.78 | $15.60 | 719211 |
| 2025-11-17 | -73.86 | $15.40 | 726700 |
| 2025-11-14 | -35.95 | $15.98 | 610209 |
| 2025-11-13 | -43.79 | $15.86 | 687000 |
| 2025-11-12 | -41.18 | $15.90 | 741401 |
| 2025-11-11 | -40.59 | $16.01 | 609318 |
| 2025-11-10 | -57.39 | $15.75 | 737029 |
| 2025-11-07 | -57.39 | $15.75 | 696800 |
| 2025-11-06 | -67.03 | $15.61 | 710400 |
| 2025-11-05 | -56.22 | $15.81 | 715400 |
| 2025-11-04 | -68.75 | $15.60 | 819949 |
| 2025-11-03 | -78.70 | $15.46 | 1.1M |
| 2025-10-31 | -89.52 | $15.29 | 616900 |
| 2025-10-30 | -94.48 | $15.46 | 825100 |
| 2025-10-29 | -94.92 | $15.49 | 1.1M |
| 2025-10-28 | -44.57 | $16.39 | 489245 |
| 2025-10-27 | -51.63 | $16.31 | 435600 |
| 2025-10-24 | -47.76 | $16.47 | 407014 |
| 2025-10-23 | -62.02 | $16.21 | 482145 |
| 2025-10-22 | -58.17 | $16.29 | 432534 |
| 2025-10-21 | -67.74 | $16.12 | 385231 |
| 2025-10-20 | -68.58 | $16.13 | 480423 |
| 2025-10-17 | -78.32 | $15.91 | 598649 |
| 2025-10-16 | -96.03 | $15.52 | 713621 |
| 2025-10-15 | -76.00 | $16.42 | 497500 |
| 2025-10-14 | -66.50 | $16.61 | 579600 |
| 2025-10-13 | -90.50 | $16.13 | 602500 |
| 2025-10-10 | -98.40 | $16.09 | 653501 |
| 2025-10-09 | -93.06 | $16.60 | 463341 |
| 2025-10-08 | -90.98 | $16.73 | 397100 |
| 2025-10-07 | -83.46 | $16.83 | 451500 |
| 2025-10-06 | -70.68 | $17.00 | 665800 |
| 2025-10-03 | -84.96 | $16.81 | 717945 |
| 2025-10-02 | -91.62 | $16.75 | 368800 |
| 2025-10-01 | -94.08 | $16.85 | 601600 |
| 2025-09-30 | -86.62 | $17.05 | 684714 |
| 2025-09-29 | -93.44 | $17.14 | 508700 |
| 2025-09-26 | -72.73 | $17.40 | 538208 |
| 2025-09-25 | -77.69 | $17.34 | 401700 |
| 2025-09-24 | -72.73 | $17.40 | 455523 |
| 2025-09-23 | -68.60 | $17.45 | 424332 |
| 2025-09-22 | -76.86 | $17.35 | 657002 |
| 2025-09-19 | -51.77 | $17.55 | 3.0M |
| 2025-09-18 | -22.50 | $17.92 | 547800 |
| 2025-09-17 | -55.63 | $17.39 | 741700 |
| 2025-09-16 | -63.98 | $17.25 | 472500 |
| 2025-09-15 | -50.91 | $17.44 | 518546 |
| 2025-09-12 | -43.03 | $17.57 | 376441 |
| 2025-09-11 | -36.97 | $17.67 | 452600 |
| 2025-09-10 | -43.64 | $17.56 | 393002 |
| 2025-09-09 | -43.39 | $17.46 | 456600 |
| 2025-09-08 | -24.07 | $17.76 | 547536 |
| 2025-09-05 | -18.35 | $17.88 | 480004 |
| 2025-09-04 | 0.00 | $18.02 | 597002 |
| 2025-09-03 | -15.05 | $17.68 | 353100 |
| 2025-09-02 | -15.05 | $17.68 | 442936 |
| 2025-08-29 | -11.29 | $17.75 | 425500 |
| 2025-08-28 | -8.06 | $17.81 | 399628 |
| 2025-08-27 | -3.37 | $17.82 | 306433 |
| 2025-08-26 | -6.47 | $17.68 | 423000 |
| 2025-08-25 | -11.83 | $17.56 | 412600 |
| 2025-08-22 | -1.19 | $17.73 | 891604 |
| 2025-08-21 | -17.71 | $16.86 | 452000 |
| 2025-08-20 | -25.00 | $16.79 | 480833 |
| 2025-08-19 | -30.21 | $16.74 | 362800 |
| 2025-08-18 | -25.00 | $16.79 | 333225 |
| 2025-08-15 | -39.39 | $16.67 | 1.0M |
| 2025-08-14 | -11.11 | $16.95 | 433300 |
| 2025-08-13 | -7.07 | $16.99 | 746904 |
| 2025-08-12 | -24.24 | $16.82 | 505344 |
| 2025-08-11 | -84.40 | $16.24 | 470500 |
| 2025-08-08 | -87.27 | $16.21 | 371510 |
| 2025-08-07 | -77.27 | $16.32 | 497619 |
| 2025-08-06 | -62.40 | $16.54 | 508400 |
| 2025-08-05 | -49.60 | $16.70 | 705400 |
| 2025-08-04 | -59.20 | $16.58 | 589543 |
| 2025-08-01 | -79.20 | $16.33 | 929600 |
| 2025-07-31 | -64.80 | $16.51 | 879300 |
| 2025-07-30 | -78.40 | $16.34 | 1.3M |
| 2025-07-29 | -100.00 | $16.07 | 566000 |
| 2025-07-28 | -81.45 | $16.31 | 460500 |
| 2025-07-25 | -84.68 | $16.27 | 584300 |
| 2025-07-24 | -64.63 | $16.37 | 537700 |
| 2025-07-23 | -33.55 | $16.80 | 579400 |
| 2025-07-22 | -34.19 | $16.79 | 729800 |
| 2025-07-21 | -27.00 | $16.78 | 406617 |
| 2025-07-18 | -21.50 | $16.89 | 2.5M |
| 2025-07-17 | -19.71 | $16.91 | 858200 |
| 2025-07-16 | -31.31 | $16.65 | 879500 |
| 2025-07-15 | -33.64 | $16.60 | 529334 |
| 2025-07-14 | -7.48 | $17.16 | 490000 |
| 2025-07-11 | -14.95 | $17.00 | 320600 |
| 2025-07-10 | -6.54 | $17.18 | 516835 |
| 2025-07-09 | -10.28 | $17.10 | 353031 |
| 2025-07-08 | -11.68 | $17.07 | 531702 |
| 2025-07-07 | -16.82 | $16.96 | 482400 |
| 2025-07-03 | -2.35 | $17.26 | 371123 |
| 2025-07-02 | -2.17 | $16.98 | 473100 |
| 2025-07-01 | -13.29 | $16.68 | 495513 |
| 2025-06-30 | -19.23 | $16.23 | 564100 |
| 2025-06-27 | -5.65 | $16.35 | 1.1M |
| 2025-06-26 | -1.80 | $16.27 | 374301 |
| 2025-06-25 | -38.46 | $15.82 | 409126 |
| 2025-06-24 | -22.12 | $15.99 | 490135 |
| 2025-06-23 | -30.69 | $15.87 | 560446 |
| 2025-06-20 | -79.21 | $15.38 | 1.7M |
| 2025-06-18 | -80.20 | $15.37 | 443800 |
| 2025-06-17 | -87.13 | $15.30 | 490000 |
| 2025-06-16 | -76.24 | $15.41 | 475800 |
| 2025-06-13 | -67.33 | $15.50 | 480600 |
| 2025-06-12 | -30.77 | $15.89 | 392800 |
| 2025-06-11 | -26.92 | $15.93 | 467303 |
| 2025-06-10 | -15.38 | $16.05 | 546600 |
| 2025-06-09 | -41.80 | $15.88 | 536400 |
| 2025-06-06 | -48.36 | $15.80 | 459141 |
| 2025-06-05 | -81.15 | $15.40 | 453500 |
| 2025-06-04 | -78.69 | $15.43 | 395734 |
| 2025-06-03 | -59.02 | $15.67 | 365000 |
| 2025-06-02 | -78.69 | $15.43 | 286609 |
| 2025-05-30 | -63.11 | $15.62 | 442849 |
| 2025-05-29 | -52.80 | $15.73 | 335731 |
| 2025-05-28 | -64.84 | $15.56 | 319606 |
| 2025-05-27 | -46.88 | $15.79 | 467806 |
| 2025-05-23 | -68.35 | $15.44 | 473800 |
| 2025-05-22 | -60.14 | $15.50 | 427823 |
| 2025-05-21 | -53.02 | $15.60 | 420500 |
| 2025-05-20 | -22.00 | $16.06 | 384328 |
| 2025-05-19 | -14.90 | $16.08 | 464608 |
| 2025-05-16 | -13.24 | $16.10 | 519926 |
| 2025-05-15 | -9.13 | $16.19 | 447944 |
| 2025-05-14 | -16.90 | $16.02 | 823732 |
| 2025-05-13 | -14.47 | $16.06 | 564340 |
| 2025-05-12 | -14.12 | $16.02 | 618600 |
| 2025-05-09 | -18.88 | $15.66 | 455600 |
| 2025-05-08 | -5.15 | $15.98 | 478300 |
| 2025-05-07 | -13.12 | $15.69 | 491000 |
| 2025-05-06 | -15.38 | $15.64 | 485547 |
| 2025-05-05 | -6.56 | $15.82 | 450803 |
| 2025-05-02 | -1.67 | $15.89 | 725200 |
| 2025-05-01 | -8.80 | $15.51 | 713916 |
| 2025-04-30 | -17.59 | $15.32 | 862000 |
| 2025-04-29 | -6.48 | $15.56 | 1.0M |
| 2025-04-28 | -15.31 | $15.31 | 693300 |
| 2025-04-25 | -32.89 | $15.07 | 693300 |
| 2025-04-24 | -27.04 | $15.24 | 678400 |
| 2025-04-23 | -38.78 | $15.04 | 775823 |
| 2025-04-22 | -48.98 | $14.79 | 661000 |
| 2025-04-21 | -68.57 | $14.31 | 612300 |
| 2025-04-17 | -58.78 | $14.55 | 2.6M |
| 2025-04-16 | -62.55 | $14.48 | 1.3M |
| 2025-04-15 | -69.50 | $14.33 | 644500 |
| 2025-04-14 | -77.61 | $14.12 | 754700 |
| 2025-04-11 | -78.57 | $14.11 | 932614 |
| 2025-04-10 | -74.81 | $14.21 | 1.3M |
| 2025-04-09 | -51.88 | $14.82 | 1.8M |
| 2025-04-08 | -76.69 | $14.16 | 1.3M |
| 2025-04-07 | -79.70 | $14.08 | 1.8M |
| 2025-04-04 | -80.93 | $14.12 | 1.2M |
| 2025-04-03 | -99.43 | $14.47 | 1.1M |
| 2025-04-02 | -61.86 | $15.60 | 410739 |
| 2025-04-01 | -67.01 | $15.55 | 677400 |
| 2025-03-31 | -68.37 | $15.54 | 866504 |
| 2025-03-28 | -80.74 | $15.49 | 464100 |
| 2025-03-27 | -61.48 | $15.75 | 407100 |
| 2025-03-26 | -61.48 | $15.75 | 437006 |
| 2025-03-25 | -65.19 | $15.70 | 539111 |
| 2025-03-24 | -59.85 | $15.78 | 1.1M |
| 2025-03-21 | -74.45 | $15.58 | 5.4M |
| 2025-03-20 | -64.96 | $15.71 | 720524 |
| 2025-03-19 | -47.45 | $15.95 | 722900 |
| 2025-03-18 | -48.91 | $15.93 | 809814 |
| 2025-03-17 | -51.41 | $15.92 | 1.1M |
| 2025-03-14 | -60.90 | $15.84 | 615444 |
| 2025-03-13 | -85.26 | $15.46 | 573200 |
| 2025-03-12 | -87.18 | $15.43 | 683812 |
| 2025-03-11 | -97.52 | $15.37 | 701100 |
| 2025-03-10 | -95.42 | $15.48 | 808600 |
| 2025-03-07 | -84.00 | $15.72 | 663800 |
| 2025-03-06 | -86.47 | $15.72 | 645646 |
| 2025-03-05 | -88.54 | $15.80 | 671800 |
| 2025-03-04 | -93.01 | $15.86 | 765800 |
| 2025-03-03 | -70.09 | $16.37 | 575434 |
| 2025-02-28 | -64.10 | $16.44 | 543246 |
| 2025-02-27 | -79.49 | $16.26 | 371138 |
| 2025-02-26 | -81.20 | $16.24 | 445900 |
| 2025-02-25 | -70.09 | $16.37 | 800210 |
| 2025-02-24 | -98.29 | $16.04 | 759100 |
| 2025-02-21 | -88.03 | $16.16 | 785200 |
| 2025-02-20 | -74.36 | $16.32 | 713703 |
| 2025-02-19 | -71.05 | $16.38 | 571500 |
| 2025-02-18 | -56.14 | $16.55 | 437300 |
| 2025-02-14 | -59.65 | $16.51 | 291000 |
| 2025-02-13 | -50.88 | $16.61 | 398528 |
| 2025-02-12 | -66.09 | $16.44 | 595210 |
| 2025-02-11 | -25.22 | $16.91 | 635645 |
| 2025-02-10 | -51.06 | $16.48 | 577100 |
| 2025-02-07 | -31.41 | $16.71 | 594809 |
| 2025-02-06 | -4.49 | $17.13 | 422521 |
| 2025-02-05 | -12.18 | $17.01 | 552600 |
| 2025-02-04 | -19.87 | $16.89 | 445700 |
| 2025-02-03 | -52.56 | $16.38 | 597400 |
| 2025-01-31 | -33.33 | $16.68 | 876602 |
| 2025-01-30 | -32.05 | $16.70 | 761800 |
| 2025-01-29 | -66.67 | $16.16 | 907149 |
| 2025-01-28 | -26.71 | $16.82 | 566700 |
| 2025-01-27 | -30.25 | $16.77 | 778400 |
| 2025-01-24 | -48.15 | $16.48 | 387917 |
| 2025-01-23 | -50.62 | $16.44 | 557000 |
| 2025-01-22 | -50.62 | $16.44 | 546126 |
| 2025-01-21 | -43.18 | $16.64 | 597400 |
| 2025-01-17 | -62.70 | $16.55 | 2.3M |
| 2025-01-16 | -73.19 | $16.38 | 657335 |
| 2025-01-15 | -67.87 | $16.53 | 1.1M |
| 2025-01-14 | -63.54 | $16.65 | 548100 |
| 2025-01-13 | -86.49 | $16.04 | 564726 |
| 2025-01-10 | -92.14 | $15.89 | 647500 |
| 2025-01-08 | -90.26 | $16.41 | 519800 |
| 2025-01-07 | -91.22 | $16.43 | 519800 |
| 2025-01-06 | -83.46 | $16.70 | 610300 |
| 2025-01-03 | -83.80 | $16.74 | 511300 |
| 2025-01-02 | -100.00 | $16.54 | 490600 |
| 2024-12-31 | -85.94 | $16.92 | 375044 |
| 2024-12-30 | -86.72 | $16.90 | 314600 |
| 2024-12-27 | -83.33 | $17.00 | 465316 |
| 2024-12-26 | -76.60 | $17.22 | 314930 |
| 2024-12-24 | -80.85 | $17.10 | 286437 |
| 2024-12-23 | -85.59 | $17.05 | 467800 |
| 2024-12-20 | -89.12 | $16.93 | 1.8M |
| 2024-12-19 | -97.54 | $16.79 | 747818 |
| 2024-12-18 | -94.77 | $16.88 | 756043 |
| 2024-12-17 | -98.15 | $17.84 | 569100 |
| 2024-12-16 | -80.71 | $18.37 | 508042 |
| 2024-12-13 | -85.28 | $18.28 | 305500 |
| 2024-12-12 | -95.00 | $18.25 | 397000 |
| 2024-12-11 | -77.22 | $18.57 | 599800 |
| 2024-12-10 | -88.33 | $18.37 | 475600 |
| 2024-12-09 | -94.01 | $18.39 | 451240 |
| 2024-12-06 | -79.04 | $18.64 | 300610 |
| 2024-12-05 | -79.64 | $18.63 | 392800 |
| 2024-12-04 | -56.12 | $18.86 | 388400 |
| 2024-12-03 | -34.33 | $18.70 | 418100 |
| 2024-12-02 | -29.50 | $18.83 | 554431 |
| 2024-11-29 | -29.50 | $18.83 | 388900 |
| 2024-11-27 | -25.59 | $18.98 | 417704 |
| 2024-11-26 | -21.50 | $19.13 | 434800 |
| 2024-11-25 | -14.25 | $19.41 | 687200 |
| 2024-11-22 | -8.80 | $19.21 | 491247 |
| 2024-11-21 | -22.58 | $18.74 | 577304 |
| 2024-11-20 | -27.57 | $18.57 | 283000 |
| 2024-11-19 | -26.69 | $18.60 | 415318 |
| 2024-11-18 | -26.10 | $18.62 | 283828 |
| 2024-11-15 | -22.58 | $18.74 | 478700 |
| 2024-11-14 | -23.17 | $18.72 | 439105 |
| 2024-11-13 | -19.65 | $18.84 | 479229 |
| 2024-11-12 | -15.84 | $18.97 | 563500 |
| 2024-11-11 | -8.21 | $19.23 | 767900 |
| 2024-11-08 | -31.96 | $18.42 | 682200 |
| 2024-11-07 | -28.45 | $18.54 | 949100 |
| 2024-11-06 | -6.45 | $19.29 | 1.7M |
| 2024-11-05 | -69.75 | $16.59 | 334800 |
| 2024-11-04 | -89.51 | $16.27 | 421421 |
| 2024-11-01 | -77.16 | $16.47 | 478628 |
| 2024-10-31 | -79.01 | $16.44 | 561449 |
| 2024-10-30 | -50.91 | $16.88 | 673124 |
| 2024-10-29 | -47.27 | $16.94 | 452400 |
| 2024-10-28 | -38.18 | $17.09 | 601621 |
| 2024-10-25 | -66.67 | $16.62 | 323100 |
| 2024-10-24 | -46.06 | $16.96 | 389100 |
| 2024-10-23 | -47.88 | $16.93 | 362246 |
| 2024-10-22 | -46.67 | $16.95 | 574500 |
| 2024-10-21 | -59.39 | $16.74 | 386300 |
| 2024-10-18 | -27.27 | $17.27 | 496626 |
| 2024-10-17 | -0.61 | $17.69 | 420300 |
| 2024-10-16 | -7.98 | $17.57 | 397800 |
| 2024-10-15 | -25.77 | $17.28 | 574800 |
| 2024-10-14 | -38.51 | $17.06 | 324435 |
| 2024-10-11 | -42.86 | $16.99 | 427045 |
| 2024-10-10 | -80.75 | $16.38 | 365300 |
| 2024-10-09 | -78.88 | $16.41 | 531210 |
| 2024-10-08 | -83.43 | $16.27 | 520937 |
| 2024-10-07 | -79.29 | $16.34 | 694115 |
| 2024-10-04 | -71.60 | $16.47 | 513345 |
| 2024-10-03 | -84.62 | $16.25 | 469200 |
| 2024-10-02 | -85.21 | $16.24 | 438800 |
| 2024-10-01 | -64.50 | $16.59 | 431570 |
| 2024-09-30 | -31.36 | $17.15 | 526505 |
| 2024-09-27 | -57.99 | $16.70 | 423826 |
| 2024-09-26 | -64.50 | $16.59 | 430500 |
| 2024-09-25 | -62.13 | $16.63 | 563836 |
| 2024-09-24 | -55.03 | $16.75 | 483800 |
| 2024-09-23 | -40.24 | $17.00 | 514605 |
| 2024-09-20 | -32.54 | $17.13 | 1.6M |
| 2024-09-19 | -10.65 | $17.50 | 601844 |
| 2024-09-18 | -36.09 | $17.07 | 547400 |
| 2024-09-17 | -29.08 | $16.99 | 489200 |
| 2024-09-16 | -32.62 | $16.94 | 424400 |
| 2024-09-13 | -45.64 | $16.72 | 425311 |
| 2024-09-12 | -68.67 | $16.37 | 398900 |
| 2024-09-11 | -61.58 | $16.31 | 436900 |
| 2024-09-10 | -47.19 | $16.56 | 415023 |
| 2024-09-09 | -51.12 | $16.49 | 530045 |
| 2024-09-06 | -48.31 | $16.54 | 373900 |
| 2024-09-05 | -38.76 | $16.71 | 310905 |
| 2024-09-04 | -32.02 | $16.83 | 456600 |
| 2024-09-03 | -14.04 | $17.15 | 444815 |
| 2024-08-30 | -10.11 | $17.22 | 455713 |
| 2024-08-29 | -14.04 | $17.15 | 345000 |
| 2024-08-28 | -40.32 | $17.10 | 363400 |
| 2024-08-27 | -54.17 | $16.94 | 457100 |
| 2024-08-26 | -49.31 | $17.08 | 544300 |
| 2024-08-23 | -46.88 | $17.15 | 557837 |
| 2024-08-22 | -77.71 | $16.34 | 445319 |
| 2024-08-21 | -77.88 | $16.37 | 325900 |
| 2024-08-20 | -81.42 | $16.25 | 367024 |
| 2024-08-19 | -74.93 | $16.47 | 466500 |
| 2024-08-16 | -79.65 | $16.31 | 780500 |
| 2024-08-15 | -91.74 | $15.90 | 736800 |
| 2024-08-14 | -97.94 | $15.69 | 366900 |
| 2024-08-13 | -90.86 | $15.93 | 618200 |
| 2024-08-12 | -96.76 | $15.72 | 540600 |
| 2024-08-09 | -79.89 | $15.99 | 646500 |
| 2024-08-08 | -71.78 | $16.11 | 418900 |
| 2024-08-07 | -68.03 | $16.01 | 423740 |
| 2024-08-06 | -58.87 | $16.09 | 746125 |
| 2024-08-05 | -53.32 | $16.20 | 841921 |
| 2024-08-02 | -43.02 | $16.73 | 834600 |
| 2024-08-01 | -31.89 | $17.31 | 877024 |
| 2024-07-31 | -17.45 | $18.08 | 656500 |
| 2024-07-30 | -14.45 | $18.24 | 507522 |
| 2024-07-29 | -20.26 | $17.93 | 741100 |
| 2024-07-26 | -8.07 | $18.58 | 832713 |
| 2024-07-25 | -7.21 | $18.60 | 1.7M |
| 2024-07-24 | -8.60 | $17.30 | 1.3M |
| 2024-07-23 | -5.08 | $16.79 | 671000 |
| 2024-07-22 | -9.16 | $16.62 | 670200 |
| 2024-07-19 | -14.76 | $16.40 | 910700 |
| 2024-07-18 | -11.20 | $16.54 | 1.4M |
| 2024-07-17 | -0.81 | $16.64 | 855300 |
| 2024-07-16 | -3.91 | $16.21 | 962700 |
| 2024-07-15 | -6.06 | $15.56 | 726898 |
| 2024-07-12 | -6.56 | $15.05 | 512534 |
| 2024-07-11 | -3.95 | $14.96 | 643848 |
| 2024-07-10 | -0.59 | $14.40 | 385949 |
| 2024-07-09 | -0.72 | $14.09 | 476400 |
| 2024-07-08 | -17.99 | $13.85 | 505400 |
| 2024-07-05 | -28.06 | $13.71 | 435000 |
| 2024-07-03 | -18.71 | $13.84 | 373138 |
| 2024-07-02 | -2.22 | $14.03 | 360200 |
| 2024-07-01 | -18.80 | $13.79 | 439800 |
| 2024-06-28 | -17.29 | $13.81 | 1.2M |
| 2024-06-27 | -4.26 | $13.61 | 299740 |
| 2024-06-26 | -29.79 | $13.37 | 371234 |
| 2024-06-25 | -55.32 | $13.13 | 443200 |
| 2024-06-24 | -40.43 | $13.27 | 421641 |
| 2024-06-21 | -65.83 | $13.12 | 1.2M |
| 2024-06-20 | -61.79 | $13.18 | 301400 |
| 2024-06-18 | -64.62 | $13.17 | 405900 |
| 2024-06-17 | -79.11 | $13.04 | 330800 |
| 2024-06-14 | -89.82 | $12.88 | 392000 |
| 2024-06-13 | -79.64 | $13.05 | 349049 |
| 2024-06-12 | -68.86 | $13.23 | 537342 |
| 2024-06-11 | -94.01 | $12.81 | 431400 |
| 2024-06-10 | -99.33 | $12.89 | 441713 |
| 2024-06-07 | -79.14 | $13.28 | 291400 |
| 2024-06-06 | -81.30 | $13.25 | 207500 |
| 2024-06-05 | -88.49 | $13.15 | 362229 |
| 2024-06-04 | -97.84 | $13.02 | 374400 |
| 2024-06-03 | -88.37 | $13.24 | 335320 |
| 2024-05-31 | -67.44 | $13.51 | 341800 |
| 2024-05-30 | -77.52 | $13.38 | 277200 |
| 2024-05-29 | -93.80 | $13.17 | 294047 |
| 2024-05-28 | -76.23 | $13.45 | 295935 |
| 2024-05-24 | -63.93 | $13.60 | 317500 |
| 2024-05-23 | -64.75 | $13.59 | 371549 |
| 2024-05-22 | -45.08 | $13.83 | 311802 |
| 2024-05-21 | -36.07 | $13.94 | 268734 |
| 2024-05-20 | -36.07 | $13.94 | 373311 |
| 2024-05-17 | -11.02 | $14.24 | 368400 |
| 2024-05-16 | -4.17 | $14.12 | 350900 |
| 2024-05-15 | -9.88 | $14.02 | 347908 |
| 2024-05-14 | -6.08 | $13.95 | 271001 |
| 2024-05-13 | -8.92 | $13.84 | 286900 |
| 2024-05-10 | -5.73 | $13.89 | 244900 |
| 2024-05-09 | -1.92 | $13.94 | 299800 |
| 2024-05-08 | -2.70 | $13.85 | 229700 |
| 2024-05-07 | -12.84 | $13.70 | 318900 |
| 2024-05-06 | -8.11 | $13.77 | 292800 |
| 2024-05-03 | -13.10 | $13.67 | 355049 |
| 2024-05-02 | -18.62 | $13.59 | 377700 |
| 2024-05-01 | -26.21 | $13.48 | 467300 |
| 2024-04-30 | -46.21 | $13.19 | 360700 |
| 2024-04-29 | -32.41 | $13.39 | 363722 |
| 2024-04-26 | -26.92 | $13.55 | 396922 |
| 2024-04-25 | -26.28 | $13.56 | 781718 |
| 2024-04-24 | -14.74 | $13.74 | 478826 |
| 2024-04-23 | -25.00 | $13.58 | 813323 |
| 2024-04-22 | -43.59 | $13.29 | 578100 |
| 2024-04-19 | -49.36 | $13.20 | 782239 |
| 2024-04-18 | -75.64 | $12.79 | 482600 |
| 2024-04-17 | -86.54 | $12.62 | 455000 |
| 2024-04-16 | -92.31 | $12.53 | 731800 |
| 2024-04-15 | -91.10 | $12.64 | 453740 |
| 2024-04-12 | -89.78 | $12.74 | 467040 |
| 2024-04-11 | -87.59 | $12.77 | 447117 |
| 2024-04-10 | -84.67 | $12.81 | 624900 |
| 2024-04-09 | -49.09 | $13.43 | 277000 |
| 2024-04-08 | -57.27 | $13.34 | 404500 |
| 2024-04-05 | -63.64 | $13.27 | 386027 |
| 2024-04-04 | -57.27 | $13.34 | 546503 |
| 2024-04-03 | -57.27 | $13.34 | 434200 |
| 2024-04-02 | -43.64 | $13.49 | 694800 |
| 2024-04-01 | -30.00 | $13.64 | 538300 |
| 2024-03-28 | -4.10 | $13.92 | 705135 |
| 2024-03-27 | -0.94 | $13.80 | 355008 |
| 2024-03-26 | -44.76 | $13.33 | 316400 |
| 2024-03-25 | -26.67 | $13.52 | 302200 |
| 2024-03-22 | -28.57 | $13.50 | 425300 |
| 2024-03-21 | -11.43 | $13.68 | 567722 |
| 2024-03-20 | -34.29 | $13.44 | 461800 |
| 2024-03-19 | -75.24 | $13.01 | 320001 |
| 2024-03-18 | -74.29 | $13.02 | 451732 |
| 2024-03-15 | -60.95 | $13.16 | 1.8M |
| 2024-03-14 | -79.44 | $12.97 | 470640 |
| 2024-03-13 | -47.66 | $13.31 | 408046 |
| 2024-03-12 | -47.66 | $13.31 | 359609 |
| 2024-03-11 | -26.17 | $13.54 | 331700 |
| 2024-03-08 | -32.71 | $13.47 | 422508 |
| 2024-03-07 | -23.36 | $13.57 | 417005 |
| 2024-03-06 | -27.10 | $13.53 | 641805 |
| 2024-03-05 | -19.63 | $13.61 | 627308 |
| 2024-03-04 | -58.88 | $13.19 | 604037 |
| 2024-03-01 | -73.83 | $13.03 | 452600 |
| 2024-02-29 | -84.43 | $13.03 | 501700 |
| 2024-02-28 | -100.00 | $12.84 | 420122 |
| 2024-02-27 | -92.56 | $13.05 | 427101 |
| 2024-02-26 | -94.95 | $13.00 | 536200 |
| 2024-02-23 | -85.32 | $13.21 | 390400 |
| 2024-02-22 | -87.16 | $13.17 | 500404 |
| 2024-02-21 | -83.49 | $13.25 | 513400 |
| 2024-02-20 | -76.47 | $13.41 | 364149 |
| 2024-02-16 | -71.04 | $13.53 | 502400 |
| 2024-02-15 | -61.54 | $13.74 | 519700 |
| 2024-02-14 | -82.81 | $13.27 | 503013 |
| 2024-02-13 | -88.69 | $13.14 | 968400 |
| 2024-02-12 | -68.98 | $13.61 | 558529 |
| 2024-02-09 | -81.02 | $13.35 | 402900 |
| 2024-02-08 | -90.28 | $13.15 | 382406 |
| 2024-02-07 | -88.43 | $13.19 | 544400 |
| 2024-02-06 | -91.41 | $13.29 | 772545 |
| 2024-02-05 | -94.95 | $13.22 | 903800 |
| 2024-02-02 | -84.78 | $13.54 | 583800 |
| 2024-02-01 | -80.43 | $13.62 | 932300 |
| 2024-01-31 | -96.73 | $14.01 | 723835 |
| 2024-01-30 | -45.51 | $14.94 | 336547 |
| 2024-01-29 | -39.33 | $15.05 | 458500 |
| 2024-01-26 | -57.37 | $14.78 | 571100 |
| 2024-01-25 | -63.73 | $14.67 | 419600 |
| 2024-01-24 | -59.07 | $14.76 | 412600 |
| 2024-01-23 | -62.69 | $14.69 | 466106 |
| 2024-01-22 | -46.11 | $15.01 | 594915 |
| 2024-01-19 | -72.54 | $14.50 | 512833 |
| 2024-01-18 | -88.60 | $14.19 | 332600 |
| 2024-01-17 | -86.01 | $14.24 | 441523 |
| 2024-01-16 | -95.38 | $14.25 | 378900 |
| 2024-01-12 | -89.63 | $14.43 | 278800 |
| 2024-01-11 | -76.88 | $14.57 | 461400 |
| 2024-01-10 | -70.52 | $14.68 | 300100 |
| 2024-01-09 | -72.25 | $14.65 | 355400 |
| 2024-01-08 | -61.27 | $14.84 | 359702 |
| 2024-01-05 | -57.22 | $14.83 | 672742 |
| 2024-01-04 | -54.55 | $14.88 | 442709 |
| 2024-01-03 | -52.41 | $14.92 | 582513 |
| 2024-01-02 | -16.27 | $15.56 | 426552 |
| 2023-12-29 | -17.10 | $15.44 | 362647 |
| 2023-12-28 | -5.58 | $15.75 | 292100 |
| 2023-12-27 | -3.35 | $15.81 | 323417 |
| 2023-12-26 | -1.76 | $15.80 | 331180 |
| 2023-12-22 | -8.55 | $15.47 | 354606 |
| 2023-12-21 | -12.27 | $15.37 | 481500 |
| 2023-12-20 | -20.45 | $15.15 | 606200 |
| 2023-12-19 | -14.87 | $15.30 | 500200 |
| 2023-12-18 | -24.16 | $15.05 | 502031 |
| 2023-12-15 | -17.84 | $15.22 | 1.4M |
| 2023-12-14 | -10.78 | $15.41 | 679900 |
| 2023-12-13 | -1.49 | $14.99 | 1.1M |
| 2023-12-12 | -26.83 | $14.21 | 415100 |
| 2023-12-11 | -7.23 | $14.48 | 369800 |
| 2023-12-08 | -0.43 | $14.59 | 423700 |
| 2023-12-07 | -7.69 | $14.34 | 360212 |
| 2023-12-06 | -19.00 | $14.09 | 404540 |
| 2023-12-05 | -11.06 | $14.07 | 326821 |
| 2023-12-04 | -4.02 | $14.21 | 465644 |
| 2023-12-01 | -2.86 | $14.00 | 478205 |
| 2023-11-30 | -15.67 | $13.37 | 503023 |
| 2023-11-29 | -9.80 | $13.43 | 766405 |
| 2023-11-28 | -24.84 | $13.20 | 437700 |
| 2023-11-27 | -23.90 | $13.20 | 284205 |
| 2023-11-24 | -20.00 | $13.22 | 200800 |
| 2023-11-22 | -13.27 | $13.32 | 414500 |
| 2023-11-21 | -15.70 | $13.20 | 411408 |
| 2023-11-20 | -11.16 | $13.31 | 311823 |
| 2023-11-17 | -9.92 | $13.34 | 949135 |
| 2023-11-16 | -15.77 | $13.19 | 403716 |
| 2023-11-15 | -7.88 | $13.38 | 470848 |
| 2023-11-14 | -5.91 | $13.39 | 688303 |
| 2023-11-13 | -35.45 | $12.58 | 417700 |
| 2023-11-10 | -43.18 | $12.41 | 377200 |
| 2023-11-09 | -40.45 | $12.47 | 352900 |
| 2023-11-08 | -32.73 | $12.64 | 439440 |
| 2023-11-07 | -21.36 | $12.89 | 459200 |
| 2023-11-06 | -13.18 | $13.07 | 480238 |
| 2023-11-03 | -2.80 | $13.24 | 652204 |
| 2023-11-02 | -19.32 | $12.58 | 461200 |
| 2023-11-01 | -38.07 | $12.25 | 431021 |
| 2023-10-31 | -42.05 | $12.18 | 505125 |
| 2023-10-30 | -41.48 | $12.19 | 523800 |
| 2023-10-27 | -52.84 | $11.99 | 540912 |
| 2023-10-26 | -47.73 | $12.08 | 657323 |
| 2023-10-25 | -77.84 | $11.55 | 753400 |
| 2023-10-24 | -93.64 | $11.89 | 560723 |
| 2023-10-23 | -86.87 | $12.06 | 911900 |
| 2023-10-20 | -65.81 | $12.15 | 844800 |
| 2023-10-19 | -35.04 | $12.51 | 890619 |
| 2023-10-18 | -23.48 | $12.63 | 443700 |
| 2023-10-17 | -11.30 | $12.77 | 678000 |
| 2023-10-16 | -15.38 | $12.52 | 589400 |
| 2023-10-13 | -52.75 | $12.18 | 423020 |
| 2023-10-12 | -35.64 | $12.40 | 316400 |
| 2023-10-11 | -32.38 | $12.46 | 401803 |
| 2023-10-10 | -32.38 | $12.46 | 493300 |
| 2023-10-09 | -42.86 | $12.35 | 519123 |
| 2023-10-06 | -37.14 | $12.41 | 661945 |
| 2023-10-05 | -35.24 | $12.43 | 777900 |
| 2023-10-04 | -60.95 | $12.16 | 458000 |
| 2023-10-03 | -72.17 | $12.07 | 578700 |
| 2023-10-02 | -72.54 | $12.14 | 511334 |
| 2023-09-29 | -71.25 | $12.21 | 596478 |
| 2023-09-28 | -73.75 | $12.17 | 521000 |
| 2023-09-27 | -84.38 | $12.00 | 415700 |
| 2023-09-26 | -87.50 | $11.95 | 517234 |
| 2023-09-25 | -80.00 | $12.07 | 417615 |
| 2023-09-22 | -94.63 | $11.94 | 339520 |
| 2023-09-21 | -93.57 | $12.04 | 445037 |
| 2023-09-20 | -99.18 | $12.14 | 391200 |
| 2023-09-19 | -98.18 | $12.27 | 409500 |
| 2023-09-18 | -98.37 | $12.32 | 434600 |
| 2023-09-15 | -80.00 | $12.56 | 2.2M |
| 2023-09-14 | -61.60 | $12.79 | 581030 |
| 2023-09-13 | -92.00 | $12.41 | 474500 |
| 2023-09-12 | -87.10 | $12.53 | 389838 |
| 2023-09-11 | -98.67 | $12.39 | 340900 |
| 2023-09-08 | -90.74 | $12.52 | 324100 |
| 2023-09-07 | -96.69 | $12.49 | 388400 |
| 2023-09-06 | -98.24 | $12.57 | 387800 |
| 2023-09-05 | -99.35 | $12.71 | 506100 |
| 2023-09-01 | -66.67 | $13.30 | 444700 |
| 2023-08-31 | -82.80 | $13.07 | 368700 |
| 2023-08-30 | -79.62 | $13.12 | 222140 |
| 2023-08-29 | -73.25 | $13.22 | 312600 |
| 2023-08-28 | -82.32 | $13.09 | 283200 |
| 2023-08-25 | -92.74 | $12.93 | 269100 |
| 2023-08-24 | -90.72 | $13.05 | 368400 |
| 2023-08-23 | -96.91 | $12.93 | 320300 |
| 2023-08-22 | -97.87 | $12.97 | 501321 |
| 2023-08-21 | -94.67 | $13.21 | 315134 |
| 2023-08-18 | -83.54 | $13.44 | 631900 |
| 2023-08-17 | -90.85 | $13.32 | 329534 |
| 2023-08-16 | -95.73 | $13.24 | 416200 |
| 2023-08-15 | -99.35 | $13.27 | 409500 |
| 2023-08-14 | -72.30 | $13.74 | 311300 |
| 2023-08-11 | -50.57 | $13.93 | 268000 |
| 2023-08-10 | -47.85 | $13.92 | 294900 |
| 2023-08-09 | -39.78 | $14.07 | 297530 |
| 2023-08-08 | -35.05 | $14.13 | 333300 |
| 2023-08-07 | -25.45 | $14.25 | 357732 |
| 2023-08-04 | -30.53 | $14.12 | 410032 |
| 2023-08-03 | -24.79 | $14.22 | 338900 |
| 2023-08-02 | -24.00 | $14.21 | 436937 |
| 2023-08-01 | -18.80 | $14.34 | 526300 |
| 2023-07-31 | -14.80 | $14.44 | 546200 |
| 2023-07-28 | -12.00 | $14.51 | 431000 |
| 2023-07-27 | -10.44 | $14.54 | 679700 |
| 2023-07-26 | -14.86 | $14.43 | 890636 |
| 2023-07-25 | -22.45 | $13.83 | 780600 |
| 2023-07-24 | -6.12 | $14.15 | 540729 |
| 2023-07-21 | -11.86 | $13.87 | 479900 |
| 2023-07-20 | -6.21 | $13.97 | 651631 |
| 2023-07-19 | -3.39 | $14.02 | 496300 |
| 2023-07-18 | -8.23 | $13.76 | 572403 |
| 2023-07-17 | -42.39 | $13.37 | 382448 |
| 2023-07-14 | -54.35 | $13.15 | 449900 |
| 2023-07-13 | -51.03 | $13.26 | 551239 |
| 2023-07-12 | -61.31 | $13.08 | 662100 |
| 2023-07-11 | -80.86 | $12.71 | 322800 |
| 2023-07-10 | -81.22 | $12.71 | 470700 |
| 2023-07-07 | -85.25 | $12.63 | 517402 |
| 2023-07-06 | -92.77 | $12.48 | 677800 |
| 2023-07-05 | -89.32 | $12.82 | 482500 |
| 2023-07-03 | -84.47 | $12.92 | 230900 |
| 2023-06-30 | -99.51 | $12.65 | 429524 |
| 2023-06-29 | -80.88 | $13.01 | 417800 |
| 2023-06-28 | -84.47 | $12.92 | 398836 |
| 2023-06-27 | -81.55 | $12.98 | 363419 |
| 2023-06-26 | -89.81 | $12.81 | 470677 |
| 2023-06-23 | -95.63 | $12.69 | 1.4M |
| 2023-06-22 | -79.13 | $13.03 | 627824 |
| 2023-06-21 | -62.62 | $13.37 | 420816 |
| 2023-06-20 | -51.94 | $13.59 | 406300 |
| 2023-06-16 | -36.67 | $13.89 | 1.7M |
| 2023-06-15 | -28.70 | $14.02 | 584003 |
| 2023-06-14 | -32.32 | $13.81 | 777000 |
| 2023-06-13 | -17.44 | $14.17 | 580800 |
| 2023-06-12 | -26.33 | $13.87 | 676912 |
| 2023-06-09 | -14.55 | $14.19 | 378500 |
| 2023-06-08 | -7.74 | $14.41 | 576828 |
| 2023-06-07 | -5.57 | $14.48 | 742720 |
| 2023-06-06 | -5.70 | $13.91 | 629800 |
| 2023-06-05 | -18.39 | $13.25 | 597322 |
| 2023-06-02 | -3.14 | $13.59 | 751800 |
| 2023-06-01 | -25.59 | $12.90 | 575300 |
| 2023-05-31 | -37.44 | $12.65 | 722921 |
| 2023-05-30 | -18.01 | $13.06 | 561601 |
| 2023-05-26 | -18.96 | $13.04 | 567272 |
| 2023-05-25 | -26.54 | $12.88 | 521600 |
| 2023-05-24 | -22.75 | $12.96 | 591300 |
| 2023-05-23 | -21.80 | $12.98 | 693000 |
| 2023-05-22 | -8.99 | $13.05 | 753500 |
| 2023-05-19 | -25.40 | $12.74 | 1.1M |
| 2023-05-18 | -4.14 | $12.72 | 536649 |
| 2023-05-17 | -5.34 | $12.57 | 808600 |
| 2023-05-16 | -60.31 | $11.85 | 579406 |
| 2023-05-15 | -54.20 | $11.93 | 478400 |
| 2023-05-12 | -71.76 | $11.70 | 488100 |
| 2023-05-11 | -90.08 | $11.46 | 582342 |
| 2023-05-10 | -68.70 | $11.74 | 463114 |
| 2023-05-09 | -63.36 | $11.81 | 608519 |
| 2023-05-08 | -54.96 | $11.92 | 604513 |
| 2023-05-05 | -29.01 | $12.26 | 885600 |
| 2023-05-04 | -67.94 | $11.75 | 1.1M |
| 2023-05-03 | -51.79 | $12.06 | 1.0M |
| 2023-05-02 | -73.21 | $11.82 | 813916 |
| 2023-05-01 | -30.84 | $12.31 | 568100 |
| 2023-04-28 | -14.95 | $12.48 | 760544 |
| 2023-04-27 | -18.52 | $12.45 | 700200 |
| 2023-04-26 | -46.36 | $12.16 | 731300 |
| 2023-04-25 | -71.05 | $11.90 | 804520 |
| 2023-04-24 | -81.65 | $11.86 | 468800 |
| 2023-04-21 | -82.28 | $11.85 | 588800 |
| 2023-04-20 | -73.42 | $11.99 | 649143 |
| 2023-04-19 | -79.26 | $11.96 | 551605 |
| 2023-04-18 | -93.68 | $11.69 | 679900 |
| 2023-04-17 | -75.26 | $12.04 | 818346 |
| 2023-04-14 | -88.95 | $11.78 | 608737 |
| 2023-04-13 | -81.36 | $11.98 | 561118 |
| 2023-04-12 | -90.91 | $11.77 | 570324 |
| 2023-04-11 | -87.50 | $11.96 | 594200 |
| 2023-04-10 | -89.10 | $11.91 | 511700 |
| 2023-04-06 | -92.63 | $11.80 | 501100 |
| 2023-04-05 | -95.21 | $11.72 | 701900 |
| 2023-04-04 | -95.37 | $11.79 | 778700 |
| 2023-04-03 | -96.38 | $12.26 | 693321 |
| 2023-03-31 | -92.51 | $12.43 | 707025 |
| 2023-03-30 | -94.49 | $12.36 | 779411 |
| 2023-03-29 | -92.00 | $12.51 | 702800 |
| 2023-03-28 | -90.16 | $12.58 | 745400 |
| 2023-03-27 | -87.34 | $12.70 | 772744 |
| 2023-03-24 | -85.01 | $12.79 | 897700 |
| 2023-03-23 | -92.25 | $12.51 | 1.0M |
| 2023-03-22 | -87.18 | $12.71 | 942706 |
| 2023-03-21 | -73.21 | $13.33 | 1.2M |
| 2023-03-20 | -89.23 | $12.66 | 1.2M |
| 2023-03-17 | -89.35 | $12.67 | 3.8M |
| 2023-03-16 | -72.45 | $13.40 | 1.4M |
| 2023-03-15 | -81.94 | $12.99 | 1.7M |
| 2023-03-14 | -78.94 | $13.12 | 1.6M |
| 2023-03-13 | -83.10 | $12.94 | 2.0M |
| 2023-03-10 | -90.09 | $13.53 | 1.7M |
| 2023-03-09 | -98.47 | $13.96 | 1.2M |
| 2023-03-08 | -90.00 | $14.82 | 582107 |
| 2023-03-07 | -97.86 | $14.70 | 834735 |
| 2023-03-06 | -90.73 | $15.16 | 1.4M |
| 2023-03-03 | -41.26 | $15.94 | 638300 |
| 2023-03-02 | -40.76 | $15.78 | 761023 |
| 2023-03-01 | -30.26 | $15.94 | 623200 |
| 2023-02-28 | -22.03 | $16.01 | 647730 |
| 2023-02-27 | -24.42 | $15.90 | 718046 |
| 2023-02-24 | -26.04 | $15.78 | 795224 |
| 2023-02-23 | -18.31 | $15.90 | 751212 |
| 2023-02-22 | -16.67 | $15.91 | 817000 |
| 2023-02-21 | -6.45 | $16.29 | 1.0M |
| 2023-02-17 | -2.69 | $16.43 | 921356 |
| 2023-02-16 | -3.06 | $16.29 | 1.1M |
| 2023-02-15 | -0.84 | $16.37 | 973015 |
| 2023-02-14 | -8.28 | $15.91 | 364200 |
| 2023-02-13 | -4.44 | $16.04 | 649731 |
| 2023-02-10 | -3.85 | $16.06 | 667300 |
| 2023-02-09 | -11.83 | $15.79 | 459733 |
| 2023-02-08 | -5.33 | $16.01 | 690920 |
| 2023-02-07 | -1.51 | $16.07 | 919500 |
| 2023-02-06 | -4.53 | $15.76 | 649819 |
| 2023-02-03 | -1.34 | $15.75 | 922400 |
| 2023-02-02 | -0.85 | $15.14 | 667142 |
| 2023-02-01 | -9.95 | $14.80 | 807000 |
| 2023-01-31 | -1.04 | $14.71 | 788712 |
| 2023-01-30 | -30.95 | $13.97 | 476200 |
| 2023-01-27 | -24.40 | $14.08 | 713021 |
| 2023-01-26 | -51.79 | $13.62 | 963500 |
| 2023-01-25 | -94.05 | $12.91 | 765400 |
| 2023-01-24 | -71.08 | $13.90 | 313500 |
| 2023-01-23 | -47.78 | $14.06 | 498139 |
| 2023-01-20 | -66.67 | $13.89 | 504304 |
| 2023-01-19 | -87.78 | $13.70 | 390300 |
| 2023-01-18 | -57.14 | $13.89 | 372200 |
| 2023-01-17 | -18.02 | $14.29 | 288900 |
| 2023-01-13 | -3.60 | $14.45 | 237515 |
| 2023-01-12 | -5.66 | $14.38 | 300400 |
| 2023-01-11 | -40.00 | $14.16 | 341118 |
| 2023-01-10 | -43.08 | $14.12 | 370600 |
| 2023-01-09 | -49.23 | $14.04 | 525842 |
| 2023-01-06 | -35.38 | $14.22 | 256100 |
| 2023-01-05 | -63.85 | $13.85 | 278300 |
| 2023-01-04 | -51.54 | $14.01 | 499536 |
| 2023-01-03 | -51.43 | $14.06 | 514825 |
| 2022-12-30 | -57.86 | $13.97 | 293200 |
| 2022-12-29 | -55.32 | $14.01 | 428300 |
| 2022-12-28 | -70.92 | $13.79 | 250100 |
| 2022-12-27 | -56.74 | $13.99 | 245700 |
| 2022-12-23 | -63.83 | $13.89 | 227112 |
| 2022-12-22 | -69.50 | $13.81 | 300400 |
| 2022-12-21 | -60.99 | $13.93 | 428932 |
| 2022-12-20 | -80.69 | $13.66 | 339500 |
| 2022-12-19 | -84.83 | $13.60 | 296500 |
| 2022-12-16 | -94.48 | $13.46 | 1.0M |
| 2022-12-15 | -95.45 | $13.57 | 501437 |
| 2022-12-14 | -99.03 | $13.81 | 605331 |
| 2022-12-13 | -84.81 | $14.25 | 889613 |
| 2022-12-12 | -77.78 | $14.36 | 468800 |
| 2022-12-09 | -89.41 | $14.29 | 244844 |
| 2022-12-08 | -88.24 | $14.30 | 371600 |
| 2022-12-07 | -86.02 | $14.25 | 410000 |
| 2022-12-06 | -74.19 | $14.36 | 378000 |
| 2022-12-05 | -84.95 | $14.26 | 562936 |
| 2022-12-02 | -34.74 | $14.72 | 268600 |
| 2022-12-01 | -27.13 | $14.70 | 282100 |
| 2022-11-30 | -25.58 | $14.72 | 550509 |
| 2022-11-29 | -40.31 | $14.53 | 344900 |
| 2022-11-28 | -44.96 | $14.47 | 272541 |
| 2022-11-25 | -27.13 | $14.70 | 268700 |
| 2022-11-23 | -31.01 | $14.65 | 250600 |
| 2022-11-22 | -24.44 | $14.72 | 337240 |
| 2022-11-21 | -25.93 | $14.70 | 367700 |
| 2022-11-18 | -40.00 | $14.51 | 476400 |
| 2022-11-17 | -42.95 | $14.41 | 304300 |
| 2022-11-16 | -32.93 | $14.51 | 451800 |
| 2022-11-15 | -17.07 | $14.77 | 311900 |
| 2022-11-14 | -22.56 | $14.68 | 344300 |
| 2022-11-11 | -18.29 | $14.75 | 360000 |
| 2022-11-10 | -4.43 | $14.92 | 449300 |
| 2022-11-09 | -15.54 | $14.34 | 322333 |
| 2022-11-08 | -20.95 | $14.26 | 499140 |
| 2022-11-07 | -11.49 | $14.40 | 581013 |
| 2022-11-04 | -7.86 | $14.38 | 412700 |
| 2022-11-03 | -36.88 | $13.97 | 287516 |
| 2022-11-02 | -20.57 | $14.20 | 545100 |
| 2022-11-01 | -7.86 | $14.37 | 381242 |
| 2022-10-31 | -8.70 | $14.34 | 559900 |
| 2022-10-28 | -0.62 | $14.37 | 736547 |
| 2022-10-27 | -15.28 | $13.98 | 503705 |
| 2022-10-26 | -34.72 | $13.70 | 484000 |
| 2022-10-25 | -6.94 | $14.10 | 523362 |
| 2022-10-24 | -13.87 | $13.94 | 324700 |
| 2022-10-21 | -24.09 | $13.80 | 487900 |
| 2022-10-20 | -45.99 | $13.50 | 374900 |
| 2022-10-19 | -15.33 | $13.92 | 412900 |
| 2022-10-18 | -17.52 | $13.89 | 520722 |
| 2022-10-17 | -3.13 | $14.00 | 590229 |
| 2022-10-14 | -22.05 | $13.75 | 403825 |
| 2022-10-13 | -4.50 | $13.82 | 717139 |
| 2022-10-12 | -45.79 | $13.34 | 320002 |
| 2022-10-11 | -42.06 | $13.38 | 552228 |
| 2022-10-10 | -58.88 | $13.20 | 345629 |
| 2022-10-07 | -68.22 | $13.10 | 485200 |
| 2022-10-06 | -40.19 | $13.40 | 286740 |
| 2022-10-05 | -39.25 | $13.41 | 324118 |
| 2022-10-04 | -33.64 | $13.47 | 369100 |
| 2022-10-03 | -78.50 | $12.99 | 483100 |
| 2022-09-30 | -94.29 | $12.84 | 579000 |
| 2022-09-29 | -86.67 | $12.92 | 539313 |
| 2022-09-28 | -87.04 | $12.96 | 415647 |
| 2022-09-27 | -96.09 | $12.94 | 350500 |
| 2022-09-26 | -90.84 | $13.14 | 379615 |
| 2022-09-23 | -86.59 | $13.26 | 348721 |
| 2022-09-22 | -78.77 | $13.40 | 283808 |
| 2022-09-21 | -69.83 | $13.56 | 504200 |
| 2022-09-20 | -64.36 | $13.69 | 471143 |
| 2022-09-19 | -65.67 | $13.71 | 589900 |
| 2022-09-16 | -74.89 | $13.59 | 1.5M |
| 2022-09-15 | -81.55 | $13.45 | 431516 |
| 2022-09-14 | -89.70 | $13.26 | 394000 |
| 2022-09-13 | -92.08 | $13.21 | 414600 |
| 2022-09-12 | -72.08 | $13.69 | 464523 |
| 2022-09-09 | -77.92 | $13.55 | 360400 |
| 2022-09-08 | -82.08 | $13.45 | 492300 |
| 2022-09-07 | -88.33 | $13.30 | 446300 |
| 2022-09-06 | -92.92 | $13.19 | 504100 |
| 2022-09-02 | -95.77 | $13.38 | 633100 |
| 2022-09-01 | -89.57 | $13.53 | 737000 |
| 2022-08-31 | -94.63 | $13.48 | 1.1M |
| 2022-08-30 | -93.57 | $14.11 | 252504 |
| 2022-08-29 | -99.23 | $14.13 | 280527 |
| 2022-08-26 | -97.98 | $14.45 | 203826 |
| 2022-08-25 | -70.41 | $14.73 | 274831 |
| 2022-08-24 | -85.71 | $14.58 | 223600 |
| 2022-08-23 | -70.69 | $14.60 | 221100 |
| 2022-08-22 | -52.50 | $14.79 | 245026 |
| 2022-08-19 | -20.00 | $15.17 | 355204 |
| 2022-08-18 | -9.66 | $15.28 | 193002 |
| 2022-08-17 | -6.67 | $15.32 | 298200 |
| 2022-08-16 | -1.89 | $15.39 | 237500 |
| 2022-08-15 | -0.57 | $15.33 | 328111 |
| 2022-08-12 | -0.60 | $15.17 | 290030 |
| 2022-08-11 | -6.59 | $14.94 | 286000 |
| 2022-08-10 | -14.22 | $14.77 | 316300 |
| 2022-08-09 | -19.61 | $14.66 | 383100 |
| 2022-08-08 | -24.51 | $14.56 | 423315 |
| 2022-08-05 | -24.02 | $14.57 | 352900 |
| 2022-08-04 | -28.43 | $14.48 | 351108 |
| 2022-08-03 | -20.10 | $14.65 | 464406 |
| 2022-08-02 | -12.25 | $14.81 | 350300 |
| 2022-08-01 | -5.88 | $14.94 | 455204 |
| 2022-07-29 | -4.26 | $14.82 | 329932 |
| 2022-07-28 | -9.24 | $14.69 | 402929 |
| 2022-07-27 | -5.43 | $14.76 | 495200 |
| 2022-07-26 | -7.80 | $14.32 | 832139 |
| 2022-07-25 | -2.26 | $14.32 | 335812 |
| 2022-07-22 | -10.08 | $14.09 | 374340 |
| 2022-07-21 | -0.89 | $14.13 | 284643 |
| 2022-07-20 | -6.25 | $14.07 | 367209 |
| 2022-07-19 | -5.32 | $13.91 | 353500 |
| 2022-07-18 | -38.55 | $13.53 | 327321 |
| 2022-07-15 | -38.30 | $13.49 | 503543 |
| 2022-07-14 | -67.02 | $13.22 | 260013 |
| 2022-07-13 | -53.19 | $13.35 | 293800 |
| 2022-07-12 | -29.79 | $13.57 | 385810 |
| 2022-07-11 | -23.40 | $13.63 | 306943 |
| 2022-07-08 | -23.40 | $13.63 | 399000 |
| 2022-07-07 | -36.11 | $13.60 | 436500 |
| 2022-07-06 | -43.22 | $13.58 | 387300 |
| 2022-07-05 | -33.61 | $13.70 | 599900 |
| 2022-07-01 | -37.80 | $13.70 | 521828 |
| 2022-06-30 | -60.47 | $13.42 | 514132 |
| 2022-06-29 | -58.91 | $13.44 | 418900 |
| 2022-06-28 | -44.19 | $13.63 | 339200 |
| 2022-06-27 | -45.74 | $13.61 | 322300 |
| 2022-06-24 | -53.49 | $13.51 | 577400 |
| 2022-06-23 | -70.54 | $13.29 | 344423 |
| 2022-06-22 | -58.91 | $13.44 | 403234 |
| 2022-06-21 | -56.59 | $13.47 | 445000 |
| 2022-06-17 | -80.62 | $13.16 | 737728 |
| 2022-06-16 | -92.25 | $13.01 | 708700 |
| 2022-06-15 | -69.77 | $13.30 | 645241 |
| 2022-06-14 | -81.40 | $13.15 | 507600 |
| 2022-06-13 | -89.15 | $13.05 | 508148 |
| 2022-06-10 | -83.90 | $13.21 | 478548 |
| 2022-06-09 | -62.30 | $13.44 | 393506 |
| 2022-06-08 | -32.79 | $13.80 | 313746 |
| 2022-06-07 | -9.02 | $14.09 | 330400 |
| 2022-06-06 | -17.21 | $13.99 | 380100 |
| 2022-06-03 | -25.41 | $13.89 | 562646 |
| 2022-06-02 | -0.82 | $14.19 | 337300 |
| 2022-06-01 | -19.66 | $13.92 | 309000 |
| 2022-05-31 | -11.97 | $14.01 | 350211 |
| 2022-05-27 | -7.69 | $14.06 | 300100 |
| 2022-05-26 | -20.51 | $13.91 | 422300 |
| 2022-05-25 | -50.43 | $13.56 | 377849 |
| 2022-05-24 | -52.99 | $13.53 | 511000 |
| 2022-05-23 | -66.91 | $13.43 | 365400 |
| 2022-05-20 | -79.47 | $13.29 | 558600 |
| 2022-05-19 | -90.00 | $13.16 | 588700 |
| 2022-05-18 | -82.97 | $13.37 | 604233 |
| 2022-05-17 | -73.36 | $13.59 | 464900 |
| 2022-05-16 | -93.01 | $13.14 | 545710 |
| 2022-05-13 | -88.65 | $13.24 | 441900 |
| 2022-05-12 | -86.90 | $13.28 | 705900 |
| 2022-05-11 | -96.24 | $13.22 | 579312 |
| 2022-05-10 | -90.14 | $13.35 | 481100 |
| 2022-05-09 | -92.75 | $13.48 | 518621 |
| 2022-05-06 | -90.00 | $13.56 | 790212 |
| 2022-05-05 | -83.16 | $13.69 | 478504 |
| 2022-05-04 | -61.58 | $14.10 | 473614 |
| 2022-05-03 | -80.83 | $13.74 | 482220 |
| 2022-05-02 | -84.46 | $13.67 | 736100 |
| 2022-04-29 | -98.41 | $13.48 | 719836 |
| 2022-04-28 | -82.14 | $13.92 | 479000 |
| 2022-04-27 | -88.29 | $13.83 | 723518 |
| 2022-04-26 | -87.56 | $13.85 | 688728 |
| 2022-04-25 | -83.43 | $14.41 | 738007 |
| 2022-04-22 | -89.10 | $14.43 | 513500 |
| 2022-04-21 | -64.74 | $14.81 | 524337 |
| 2022-04-20 | -53.21 | $14.99 | 481312 |
| 2022-04-19 | -61.88 | $14.87 | 612300 |
| 2022-04-18 | -85.63 | $14.49 | 315900 |
| 2022-04-14 | -88.13 | $14.45 | 375700 |
| 2022-04-13 | -75.63 | $14.65 | 363101 |
| 2022-04-12 | -96.97 | $14.42 | 596025 |
| 2022-04-11 | -95.60 | $14.51 | 646304 |
| 2022-04-08 | -96.20 | $14.53 | 651640 |
| 2022-04-07 | -94.87 | $14.57 | 992100 |
| 2022-04-06 | -96.21 | $14.78 | 732149 |
| 2022-04-05 | -93.69 | $15.01 | 721927 |
| 2022-04-04 | -88.29 | $15.07 | 628000 |
| 2022-04-01 | -86.32 | $15.23 | 840118 |
| 2022-03-31 | -95.70 | $15.16 | 684225 |
| 2022-03-30 | -68.09 | $15.42 | 448000 |
| 2022-03-29 | -38.14 | $15.72 | 734700 |
| 2022-03-28 | -66.00 | $15.46 | 591331 |
| 2022-03-25 | -53.70 | $15.62 | 599033 |
| 2022-03-24 | -88.03 | $15.26 | 550900 |
| 2022-03-23 | -94.02 | $15.19 | 458930 |
| 2022-03-22 | -65.54 | $15.63 | 531239 |
| 2022-03-21 | -70.59 | $15.57 | 466300 |
| 2022-03-18 | -70.13 | $15.58 | 2.2M |
| 2022-03-17 | -61.54 | $15.72 | 413700 |
| 2022-03-16 | -51.69 | $15.98 | 489900 |
| 2022-03-15 | -66.85 | $15.71 | 386714 |
| 2022-03-14 | -61.80 | $15.80 | 397525 |
| 2022-03-11 | -70.79 | $15.64 | 365327 |
| 2022-03-10 | -80.22 | $15.48 | 362600 |
| 2022-03-09 | -81.73 | $15.48 | 726200 |
| 2022-03-08 | -93.91 | $15.24 | 812700 |
| 2022-03-07 | -100.00 | $15.12 | 497505 |
| 2022-03-04 | -82.16 | $15.57 | 654507 |
| 2022-03-03 | -61.08 | $15.96 | 430700 |
| 2022-03-02 | -61.62 | $15.95 | 550200 |
| 2022-03-01 | -90.81 | $15.41 | 706700 |
| 2022-02-28 | -50.81 | $16.15 | 812200 |
| 2022-02-25 | -47.03 | $16.22 | 540100 |
| 2022-02-24 | -80.65 | $15.66 | 933000 |
| 2022-02-23 | -62.86 | $16.09 | 474706 |
| 2022-02-22 | -47.14 | $16.42 | 501007 |
| 2022-02-18 | -46.67 | $16.43 | 1.2M |
| 2022-02-17 | -46.67 | $16.43 | 419500 |
| 2022-02-16 | -30.00 | $16.78 | 591625 |
| 2022-02-15 | -30.48 | $16.77 | 372533 |
| 2022-02-14 | -50.43 | $16.46 | 451900 |
| 2022-02-11 | -44.40 | $16.60 | 405041 |
| 2022-02-10 | -40.52 | $16.69 | 558600 |
| 2022-02-09 | -38.79 | $16.73 | 514400 |
| 2022-02-08 | -30.17 | $16.93 | 969217 |
| 2022-02-07 | -45.26 | $16.58 | 290200 |
| 2022-02-04 | -43.53 | $16.62 | 457110 |
| 2022-02-03 | -50.86 | $16.45 | 379337 |
| 2022-02-02 | -43.10 | $16.63 | 648561 |
| 2022-02-01 | -40.52 | $16.69 | 688336 |
| 2022-01-31 | -46.12 | $16.56 | 654619 |
| 2022-01-28 | -46.12 | $16.56 | 711921 |
| 2022-01-27 | -42.24 | $16.65 | 1.0M |
| 2022-01-26 | -68.53 | $16.04 | 920721 |
| 2022-01-25 | -61.45 | $16.61 | 402239 |
| 2022-01-24 | -54.21 | $16.60 | 791318 |
| 2022-01-21 | -74.74 | $16.21 | 591600 |
| 2022-01-20 | -56.94 | $16.40 | 327201 |
| 2022-01-19 | -32.38 | $16.84 | 343413 |
| 2022-01-18 | -11.26 | $17.30 | 439245 |
| 2022-01-14 | 0.00 | $17.55 | 370237 |
| 2022-01-13 | -4.44 | $17.28 | 384300 |
| 2022-01-12 | -6.39 | $17.19 | 448200 |
| 2022-01-11 | -8.65 | $17.13 | 409700 |
| 2022-01-10 | -3.40 | $17.26 | 568209 |
| 2022-01-07 | -0.39 | $17.24 | 623340 |
| 2022-01-06 | -2.02 | $17.13 | 476300 |
| 2022-01-05 | -12.32 | $16.55 | 465000 |
| 2022-01-04 | -5.47 | $16.60 | 492200 |
| 2022-01-03 | -12.92 | $16.25 | 426200 |
| 2021-12-31 | -10.90 | $16.09 | 267239 |
| 2021-12-30 | -9.62 | $16.11 | 427118 |
| 2021-12-29 | -10.90 | $16.09 | 315220 |
| 2021-12-28 | -12.18 | $16.07 | 233500 |
| 2021-12-27 | 0.00 | $16.12 | 315920 |
| 2021-12-23 | -12.86 | $15.92 | 277400 |
| 2021-12-22 | -26.00 | $15.81 | 366700 |
| 2021-12-21 | -41.06 | $15.59 | 572000 |
| 2021-12-20 | -79.11 | $15.03 | 847845 |
| 2021-12-17 | -66.00 | $15.29 | 3.6M |
| 2021-12-16 | -61.33 | $15.36 | 812237 |
| 2021-12-15 | -91.33 | $14.91 | 1.1M |
| 2021-12-14 | -87.33 | $14.97 | 617739 |
| 2021-12-13 | -96.67 | $14.83 | 469800 |
| 2021-12-10 | -88.41 | $15.06 | 395033 |
| 2021-12-09 | -91.67 | $15.07 | 317600 |
| 2021-12-08 | -71.97 | $15.33 | 386600 |
| 2021-12-07 | -72.73 | $15.32 | 392100 |
| 2021-12-06 | -58.33 | $15.51 | 459439 |
| 2021-12-03 | -79.55 | $15.23 | 567009 |
| 2021-12-02 | -61.36 | $15.47 | 478300 |
| 2021-12-01 | -97.73 | $14.99 | 509500 |
| 2021-11-30 | -94.70 | $15.03 | 781300 |
| 2021-11-29 | -78.23 | $15.31 | 488624 |
| 2021-11-26 | -73.39 | $15.37 | 486600 |
| 2021-11-24 | -14.55 | $16.12 | 228100 |
| 2021-11-23 | -6.70 | $16.16 | 394816 |
| 2021-11-22 | -15.51 | $15.99 | 386900 |
| 2021-11-19 | -15.15 | $15.81 | 508800 |
| 2021-11-18 | -21.97 | $15.68 | 398513 |
| 2021-11-17 | -24.47 | $15.60 | 360021 |
| 2021-11-16 | -17.33 | $15.71 | 343502 |
| 2021-11-15 | -16.27 | $15.72 | 342045 |
| 2021-11-12 | -14.35 | $15.76 | 291500 |
| 2021-11-11 | -4.78 | $15.96 | 324500 |
| 2021-11-10 | -5.83 | $15.91 | 298849 |
| 2021-11-09 | -7.83 | $15.84 | 451700 |
| 2021-11-08 | -7.83 | $15.84 | 338041 |
| 2021-11-05 | -3.90 | $15.81 | 445200 |
| 2021-11-04 | -19.02 | $15.50 | 567700 |
| 2021-11-03 | -1.95 | $15.85 | 501603 |
| 2021-11-02 | -13.83 | $15.43 | 418600 |
| 2021-11-01 | -2.13 | $15.65 | 491400 |
| 2021-10-29 | -20.74 | $15.30 | 475303 |
| 2021-10-28 | -21.72 | $15.26 | 804924 |
| 2021-10-27 | -45.57 | $14.49 | 651000 |
| 2021-10-26 | -16.82 | $14.42 | 302800 |
| 2021-10-25 | -2.88 | $14.54 | 292208 |
| 2021-10-22 | -8.62 | $14.47 | 243437 |
| 2021-10-21 | -16.56 | $14.32 | 271149 |
| 2021-10-20 | -9.71 | $14.40 | 338600 |
| 2021-10-19 | -24.37 | $14.09 | 190200 |
| 2021-10-18 | -24.88 | $14.04 | 230549 |
| 2021-10-15 | -21.72 | $14.09 | 394029 |
| 2021-10-14 | -11.85 | $14.22 | 261600 |
| 2021-10-13 | -21.80 | $14.01 | 222010 |
| 2021-10-12 | -14.22 | $14.17 | 211642 |
| 2021-10-11 | -13.74 | $14.18 | 201113 |
| 2021-10-08 | -2.93 | $14.35 | 212629 |
| 2021-10-07 | -0.50 | $14.36 | 254347 |
| 2021-10-06 | -5.82 | $14.14 | 380216 |
| 2021-10-05 | -6.35 | $14.13 | 421800 |
| 2021-10-04 | -6.15 | $14.04 | 341500 |
| 2021-10-01 | -7.91 | $13.99 | 515545 |
| 2021-09-30 | -21.12 | $13.63 | 388104 |
| 2021-09-29 | -9.94 | $13.81 | 335010 |
| 2021-09-28 | -22.36 | $13.61 | 467819 |
| 2021-09-27 | -10.13 | $13.78 | 464816 |
| 2021-09-24 | -34.75 | $13.28 | 374201 |
| 2021-09-23 | -48.94 | $13.08 | 449528 |
| 2021-09-22 | -77.31 | $12.68 | 476700 |
| 2021-09-21 | -93.62 | $12.45 | 544838 |
| 2021-09-20 | -88.65 | $12.52 | 785400 |
| 2021-09-17 | -59.56 | $12.96 | 1.7M |
| 2021-09-16 | -83.09 | $12.64 | 452700 |
| 2021-09-15 | -82.35 | $12.65 | 494113 |
| 2021-09-14 | -94.12 | $12.49 | 429918 |
| 2021-09-13 | -81.82 | $12.87 | 467000 |
| 2021-09-10 | -97.27 | $12.70 | 368238 |
| 2021-09-09 | -96.67 | $12.93 | 374000 |
| 2021-09-08 | -92.13 | $12.98 | 321900 |
| 2021-09-07 | -72.29 | $13.20 | 381400 |
| 2021-09-03 | -57.83 | $13.32 | 311000 |
| 2021-09-02 | -45.78 | $13.42 | 266100 |
| 2021-09-01 | -34.83 | $13.49 | 452744 |
| 2021-08-31 | -31.46 | $13.52 | 389800 |
| 2021-08-30 | -49.44 | $13.36 | 294248 |
| 2021-08-27 | -8.99 | $13.72 | 365403 |
| 2021-08-26 | -60.67 | $13.26 | 307011 |
| 2021-08-25 | -34.83 | $13.49 | 366808 |
| 2021-08-24 | -33.06 | $13.40 | 217210 |
| 2021-08-23 | -38.02 | $13.34 | 235300 |
| 2021-08-20 | -39.67 | $13.32 | 381300 |
| 2021-08-19 | -59.50 | $13.08 | 426915 |
| 2021-08-18 | -47.11 | $13.23 | 271700 |
| 2021-08-17 | -38.02 | $13.34 | 226322 |
| 2021-08-16 | -23.14 | $13.52 | 275400 |
| 2021-08-13 | -21.49 | $13.54 | 219740 |
| 2021-08-12 | -23.40 | $13.67 | 293133 |
| 2021-08-11 | -16.31 | $13.77 | 408900 |
| 2021-08-10 | -31.21 | $13.56 | 409717 |
| 2021-08-09 | -44.68 | $13.37 | 258432 |
| 2021-08-06 | -38.30 | $13.46 | 374133 |
| 2021-08-05 | -65.25 | $13.08 | 326200 |
| 2021-08-04 | -71.63 | $12.99 | 470511 |
| 2021-08-03 | -52.48 | $13.26 | 599941 |
| 2021-08-02 | -67.38 | $13.05 | 523200 |
| 2021-07-30 | -63.52 | $13.17 | 443231 |
| 2021-07-29 | -53.42 | $13.34 | 408820 |
| 2021-07-28 | -61.49 | $13.21 | 729117 |
| 2021-07-27 | -65.07 | $13.40 | 437400 |
| 2021-07-26 | -68.29 | $13.41 | 375800 |
| 2021-07-23 | -78.77 | $13.27 | 281000 |
| 2021-07-22 | -84.36 | $13.17 | 308310 |
| 2021-07-21 | -60.89 | $13.59 | 334900 |
| 2021-07-20 | -75.98 | $13.32 | 738800 |
| 2021-07-19 | -93.30 | $13.01 | 522619 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
29.01
2026-07-16
Close Price
$21.33
Vol: 277048
Average Directional Index - Detailed Analysis
Minimum
7.81
Average
20.59
Maximum
43.54
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 29.01 | $21.33 | 277048 |
| 2026-07-15 | 28.16 | $20.64 | 650700 |
| 2026-07-14 | 27.81 | $20.42 | 549427 |
| 2026-07-13 | 27.72 | $20.42 | 616727 |
| 2026-07-10 | 27.81 | $20.29 | 453600 |
| 2026-07-09 | 28.02 | $20.29 | 586045 |
| 2026-07-08 | 28.34 | $19.98 | 769100 |
| 2026-07-07 | 28.68 | $20.27 | 579900 |
| 2026-07-06 | 28.03 | $20.49 | 433200 |
| 2026-07-02 | 27.35 | $20.47 | 442300 |
| 2026-07-01 | 26.59 | $20.76 | 762946 |
| 2026-06-30 | 25.59 | $20.33 | 606800 |
| 2026-06-29 | 25.01 | $20.29 | 789700 |
| 2026-06-26 | 24.26 | $20.53 | 2.1M |
| 2026-06-25 | 23.18 | $20.45 | 571843 |
| 2026-06-24 | 22.13 | $20.19 | 833100 |
| 2026-06-23 | 21.17 | $20.00 | 618931 |
| 2026-06-22 | 20.48 | $19.70 | 568823 |
| 2026-06-18 | 20.11 | $19.53 | 1.3M |
| 2026-06-17 | 19.92 | $19.39 | 808500 |
| 2026-06-16 | 19.71 | $19.65 | 786117 |
| 2026-06-15 | 18.66 | $19.63 | 558243 |
| 2026-06-12 | 17.44 | $19.91 | 639408 |
| 2026-06-11 | 16.29 | $19.60 | 887305 |
| 2026-06-10 | 15.31 | $19.53 | 729635 |
| 2026-06-09 | 14.38 | $19.35 | 769247 |
| 2026-06-08 | 13.39 | $19.18 | 546000 |
| 2026-06-05 | 12.79 | $19.11 | 644100 |
| 2026-06-04 | 12.42 | $18.95 | 1.1M |
| 2026-06-03 | 12.11 | $18.63 | 780244 |
| 2026-06-02 | 12.11 | $19.00 | 563800 |
| 2026-06-01 | 12.11 | $18.65 | 728542 |
| 2026-05-29 | 12.51 | $18.94 | 808322 |
| 2026-05-28 | 12.19 | $18.90 | 684414 |
| 2026-05-27 | 12.10 | $18.77 | 542207 |
| 2026-05-26 | 11.79 | $18.88 | 621641 |
| 2026-05-22 | 11.76 | $18.60 | 592941 |
| 2026-05-21 | 11.78 | $18.74 | 573200 |
| 2026-05-20 | 12.00 | $18.70 | 737139 |
| 2026-05-19 | 12.23 | $18.34 | 546324 |
| 2026-05-18 | 12.67 | $18.34 | 968200 |
| 2026-05-15 | 13.14 | $18.06 | 573519 |
| 2026-05-14 | 13.16 | $18.25 | 477338 |
| 2026-05-13 | 13.61 | $18.06 | 706100 |
| 2026-05-12 | 13.96 | $18.29 | 658800 |
| 2026-05-11 | 14.32 | $18.33 | 704904 |
| 2026-05-08 | 14.92 | $18.56 | 519248 |
| 2026-05-07 | 15.32 | $18.60 | 481896 |
| 2026-05-06 | 15.40 | $18.59 | 799000 |
| 2026-05-05 | 15.49 | $18.60 | 568901 |
| 2026-05-04 | 15.81 | $18.45 | 762319 |
| 2026-05-01 | 16.29 | $18.46 | 523625 |
| 2026-04-30 | 16.84 | $18.41 | 869700 |
| 2026-04-29 | 17.56 | $18.37 | 720000 |
| 2026-04-28 | 17.98 | $18.88 | 1.2M |
| 2026-04-27 | 18.43 | $18.64 | 801600 |
| 2026-04-24 | 18.29 | $18.62 | 677046 |
| 2026-04-23 | 18.29 | $18.84 | 582243 |
| 2026-04-22 | 18.29 | $18.50 | 654100 |
| 2026-04-21 | 18.56 | $18.56 | 563601 |
| 2026-04-20 | 18.69 | $18.79 | 567200 |
| 2026-04-17 | 18.42 | $18.81 | 787900 |
| 2026-04-16 | 18.10 | $18.60 | 587400 |
| 2026-04-15 | 18.32 | $18.68 | 858400 |
| 2026-04-14 | 18.55 | $18.80 | 866616 |
| 2026-04-13 | 18.30 | $18.83 | 703200 |
| 2026-04-10 | 18.11 | $18.73 | 552300 |
| 2026-04-09 | 17.78 | $18.91 | 1.1M |
| 2026-04-08 | 17.43 | $18.58 | 925523 |
| 2026-04-07 | 17.34 | $18.16 | 1.0M |
| 2026-04-06 | 17.72 | $18.14 | 522100 |
| 2026-04-02 | 18.33 | $17.88 | 685841 |
| 2026-04-01 | 19.20 | $17.77 | 592930 |
| 2026-03-31 | 20.18 | $17.58 | 950211 |
| 2026-03-30 | 20.86 | $17.33 | 750047 |
| 2026-03-27 | 21.05 | $17.26 | 706700 |
| 2026-03-26 | 21.36 | $17.45 | 661100 |
| 2026-03-25 | 21.69 | $17.29 | 704209 |
| 2026-03-24 | 22.05 | $17.20 | 739300 |
| 2026-03-23 | 22.41 | $17.11 | 1.1M |
| 2026-03-20 | 22.81 | $16.84 | 6.7M |
| 2026-03-19 | 22.32 | $16.82 | 1.0M |
| 2026-03-18 | 21.80 | $16.65 | 1.1M |
| 2026-03-17 | 21.40 | $16.77 | 728815 |
| 2026-03-16 | 21.10 | $16.78 | 872300 |
| 2026-03-13 | 20.73 | $16.83 | 751413 |
| 2026-03-12 | 20.33 | $16.80 | 1.0M |
| 2026-03-11 | 19.68 | $16.73 | 892300 |
| 2026-03-10 | 19.17 | $16.98 | 1.3M |
| 2026-03-09 | 18.80 | $16.98 | 1.5M |
| 2026-03-06 | 18.10 | $17.22 | 911500 |
| 2026-03-05 | 17.82 | $17.62 | 843500 |
| 2026-03-04 | 17.98 | $17.85 | 687048 |
| 2026-03-03 | 18.61 | $17.82 | 1.0M |
| 2026-03-02 | 19.19 | $17.82 | 1.0M |
| 2026-02-27 | 19.80 | $17.53 | 1.1M |
| 2026-02-26 | 20.67 | $18.10 | 898500 |
| 2026-02-25 | 21.09 | $18.17 | 545300 |
| 2026-02-24 | 21.90 | $17.77 | 780300 |
| 2026-02-23 | 23.05 | $17.71 | 1.1M |
| 2026-02-20 | 24.25 | $18.42 | 766843 |
| 2026-02-19 | 24.79 | $18.27 | 676825 |
| 2026-02-18 | 25.50 | $18.26 | 855900 |
| 2026-02-17 | 26.13 | $18.38 | 790600 |
| 2026-02-13 | 26.48 | $18.37 | 522000 |
| 2026-02-12 | 27.10 | $18.25 | 762352 |
| 2026-02-11 | 27.75 | $18.34 | 692900 |
| 2026-02-10 | 27.97 | $18.38 | 790704 |
| 2026-02-09 | 28.17 | $18.64 | 560900 |
| 2026-02-06 | 27.63 | $18.83 | 960500 |
| 2026-02-05 | 26.81 | $18.88 | 977443 |
| 2026-02-04 | 25.94 | $18.89 | 958000 |
| 2026-02-03 | 24.87 | $18.59 | 1.4M |
| 2026-02-02 | 24.02 | $18.27 | 902200 |
| 2026-01-30 | 23.28 | $18.03 | 1.2M |
| 2026-01-29 | 22.83 | $17.80 | 1.3M |
| 2026-01-28 | 22.45 | $17.60 | 914600 |
| 2026-01-27 | 22.06 | $17.70 | 684625 |
| 2026-01-26 | 22.27 | $17.53 | 516337 |
| 2026-01-23 | 22.59 | $17.47 | 781001 |
| 2026-01-22 | 22.87 | $18.08 | 669868 |
| 2026-01-21 | 21.96 | $18.11 | 761349 |
| 2026-01-20 | 21.23 | $17.29 | 502490 |
| 2026-01-16 | 21.33 | $17.47 | 565400 |
| 2026-01-15 | 20.82 | $17.60 | 484402 |
| 2026-01-14 | 20.28 | $17.31 | 434941 |
| 2026-01-13 | 20.24 | $17.02 | 440000 |
| 2026-01-12 | 20.34 | $17.20 | 442100 |
| 2026-01-09 | 20.49 | $17.26 | 611500 |
| 2026-01-08 | 20.08 | $17.52 | 562300 |
| 2026-01-07 | 19.70 | $17.11 | 483500 |
| 2026-01-06 | 19.68 | $17.10 | 576900 |
| 2026-01-05 | 19.88 | $17.08 | 760400 |
| 2026-01-02 | 20.09 | $16.77 | 596600 |
| 2025-12-31 | 21.13 | $16.86 | 542110 |
| 2025-12-30 | 21.72 | $16.97 | 546118 |
| 2025-12-29 | 22.13 | $17.07 | 409500 |
| 2025-12-26 | 22.27 | $17.10 | 407700 |
| 2025-12-24 | 22.35 | $17.20 | 340135 |
| 2025-12-23 | 22.16 | $17.22 | 612000 |
| 2025-12-22 | 21.90 | $17.28 | 554000 |
| 2025-12-19 | 21.54 | $17.26 | 3.6M |
| 2025-12-18 | 21.22 | $17.47 | 660612 |
| 2025-12-17 | 20.30 | $17.57 | 866957 |
| 2025-12-16 | 19.34 | $17.12 | 867800 |
| 2025-12-15 | 18.77 | $17.28 | 715300 |
| 2025-12-12 | 18.10 | $17.17 | 453800 |
| 2025-12-11 | 17.44 | $17.20 | 581216 |
| 2025-12-10 | 16.78 | $17.06 | 1.1M |
| 2025-12-09 | 16.26 | $16.56 | 497300 |
| 2025-12-08 | 16.11 | $16.61 | 464448 |
| 2025-12-05 | 16.03 | $16.49 | 397017 |
| 2025-12-04 | 16.15 | $16.60 | 520303 |
| 2025-12-03 | 16.13 | $16.58 | 748941 |
| 2025-12-02 | 16.12 | $16.50 | 585221 |
| 2025-12-01 | 15.89 | $16.41 | 458500 |
| 2025-11-28 | 16.18 | $16.25 | 282400 |
| 2025-11-26 | 16.62 | $16.36 | 898632 |
| 2025-11-25 | 16.88 | $16.58 | 687501 |
| 2025-11-24 | 17.15 | $16.11 | 461213 |
| 2025-11-21 | 17.92 | $16.11 | 642419 |
| 2025-11-20 | 18.73 | $15.58 | 708946 |
| 2025-11-19 | 18.90 | $15.55 | 535503 |
| 2025-11-18 | 18.75 | $15.60 | 719211 |
| 2025-11-17 | 18.53 | $15.40 | 726700 |
| 2025-11-14 | 18.40 | $15.98 | 610209 |
| 2025-11-13 | 18.63 | $15.86 | 687000 |
| 2025-11-12 | 19.01 | $15.90 | 741401 |
| 2025-11-11 | 19.57 | $16.01 | 609318 |
| 2025-11-10 | 19.94 | $15.75 | 737029 |
| 2025-11-07 | 20.11 | $15.75 | 696800 |
| 2025-11-06 | 19.95 | $15.61 | 710400 |
| 2025-11-05 | 19.95 | $15.81 | 715400 |
| 2025-11-04 | 19.96 | $15.60 | 819949 |
| 2025-11-03 | 19.42 | $15.46 | 1.1M |
| 2025-10-31 | 18.56 | $15.29 | 616900 |
| 2025-10-30 | 17.71 | $15.46 | 825100 |
| 2025-10-29 | 17.09 | $15.49 | 1.1M |
| 2025-10-28 | 16.49 | $16.39 | 489245 |
| 2025-10-27 | 16.73 | $16.31 | 435600 |
| 2025-10-24 | 17.17 | $16.47 | 407014 |
| 2025-10-23 | 17.62 | $16.21 | 482145 |
| 2025-10-22 | 17.69 | $16.29 | 432534 |
| 2025-10-21 | 17.85 | $16.12 | 385231 |
| 2025-10-20 | 17.78 | $16.13 | 480423 |
| 2025-10-17 | 17.58 | $15.91 | 598649 |
| 2025-10-16 | 16.86 | $15.52 | 713621 |
| 2025-10-15 | 16.11 | $16.42 | 497500 |
| 2025-10-14 | 16.43 | $16.61 | 579600 |
| 2025-10-13 | 16.77 | $16.13 | 602500 |
| 2025-10-10 | 16.33 | $16.09 | 653501 |
| 2025-10-09 | 16.03 | $16.60 | 463341 |
| 2025-10-08 | 16.40 | $16.73 | 397100 |
| 2025-10-07 | 17.20 | $16.83 | 451500 |
| 2025-10-06 | 17.99 | $17.00 | 665800 |
| 2025-10-03 | 18.79 | $16.81 | 717945 |
| 2025-10-02 | 19.64 | $16.75 | 368800 |
| 2025-10-01 | 20.16 | $16.85 | 601600 |
| 2025-09-30 | 20.98 | $17.05 | 684714 |
| 2025-09-29 | 22.03 | $17.14 | 508700 |
| 2025-09-26 | 22.85 | $17.40 | 538208 |
| 2025-09-25 | 23.26 | $17.34 | 401700 |
| 2025-09-24 | 23.80 | $17.40 | 455523 |
| 2025-09-23 | 24.36 | $17.45 | 424332 |
| 2025-09-22 | 24.73 | $17.35 | 657002 |
| 2025-09-19 | 25.16 | $17.55 | 3.0M |
| 2025-09-18 | 25.17 | $17.92 | 547800 |
| 2025-09-17 | 25.19 | $17.39 | 741700 |
| 2025-09-16 | 25.38 | $17.25 | 472500 |
| 2025-09-15 | 26.09 | $17.44 | 518546 |
| 2025-09-12 | 26.19 | $17.57 | 376441 |
| 2025-09-11 | 26.07 | $17.67 | 452600 |
| 2025-09-10 | 25.98 | $17.56 | 393002 |
| 2025-09-09 | 25.98 | $17.46 | 456600 |
| 2025-09-08 | 25.87 | $17.76 | 547536 |
| 2025-09-05 | 25.45 | $17.88 | 480004 |
| 2025-09-04 | 24.67 | $18.02 | 597002 |
| 2025-09-03 | 24.12 | $17.68 | 353100 |
| 2025-09-02 | 23.80 | $17.68 | 442936 |
| 2025-08-29 | 23.61 | $17.75 | 425500 |
| 2025-08-28 | 22.56 | $17.81 | 399628 |
| 2025-08-27 | 21.45 | $17.82 | 306433 |
| 2025-08-26 | 20.37 | $17.68 | 423000 |
| 2025-08-25 | 19.32 | $17.56 | 412600 |
| 2025-08-22 | 18.25 | $17.73 | 891604 |
| 2025-08-21 | 17.13 | $16.86 | 452000 |
| 2025-08-20 | 16.92 | $16.79 | 480833 |
| 2025-08-19 | 16.82 | $16.74 | 362800 |
| 2025-08-18 | 16.71 | $16.79 | 333225 |
| 2025-08-15 | 16.78 | $16.67 | 1.0M |
| 2025-08-14 | 16.78 | $16.95 | 433300 |
| 2025-08-13 | 16.69 | $16.99 | 746904 |
| 2025-08-12 | 16.31 | $16.82 | 505344 |
| 2025-08-11 | 16.09 | $16.24 | 470500 |
| 2025-08-08 | 16.74 | $16.21 | 371510 |
| 2025-08-07 | 17.44 | $16.32 | 497619 |
| 2025-08-06 | 17.85 | $16.54 | 508400 |
| 2025-08-05 | 17.78 | $16.70 | 705400 |
| 2025-08-04 | 17.78 | $16.58 | 589543 |
| 2025-08-01 | 17.84 | $16.33 | 929600 |
| 2025-07-31 | 18.20 | $16.51 | 879300 |
| 2025-07-30 | 18.35 | $16.34 | 1.3M |
| 2025-07-29 | 18.52 | $16.07 | 566000 |
| 2025-07-28 | 19.40 | $16.31 | 460500 |
| 2025-07-25 | 20.27 | $16.27 | 584300 |
| 2025-07-24 | 21.18 | $16.37 | 537700 |
| 2025-07-23 | 21.96 | $16.80 | 579400 |
| 2025-07-22 | 22.32 | $16.79 | 729800 |
| 2025-07-21 | 22.36 | $16.78 | 406617 |
| 2025-07-18 | 22.37 | $16.89 | 2.5M |
| 2025-07-17 | 22.44 | $16.91 | 858200 |
| 2025-07-16 | 22.56 | $16.65 | 879500 |
| 2025-07-15 | 23.04 | $16.60 | 529334 |
| 2025-07-14 | 22.97 | $17.16 | 490000 |
| 2025-07-11 | 22.16 | $17.00 | 320600 |
| 2025-07-10 | 21.38 | $17.18 | 516835 |
| 2025-07-09 | 20.56 | $17.10 | 353031 |
| 2025-07-08 | 19.82 | $17.07 | 531702 |
| 2025-07-07 | 19.01 | $16.96 | 482400 |
| 2025-07-03 | 18.17 | $17.26 | 371123 |
| 2025-07-02 | 16.96 | $16.98 | 473100 |
| 2025-07-01 | 15.95 | $16.68 | 495513 |
| 2025-06-30 | 14.99 | $16.23 | 564100 |
| 2025-06-27 | 14.45 | $16.35 | 1.1M |
| 2025-06-26 | 13.94 | $16.27 | 374301 |
| 2025-06-25 | 13.57 | $15.82 | 409126 |
| 2025-06-24 | 13.57 | $15.99 | 490135 |
| 2025-06-23 | 13.25 | $15.87 | 560446 |
| 2025-06-20 | 13.36 | $15.38 | 1.7M |
| 2025-06-18 | 14.06 | $15.37 | 443800 |
| 2025-06-17 | 14.76 | $15.30 | 490000 |
| 2025-06-16 | 15.38 | $15.41 | 475800 |
| 2025-06-13 | 16.01 | $15.50 | 480600 |
| 2025-06-12 | 16.52 | $15.89 | 392800 |
| 2025-06-11 | 16.71 | $15.93 | 467303 |
| 2025-06-10 | 16.51 | $16.05 | 546600 |
| 2025-06-09 | 16.31 | $15.88 | 536400 |
| 2025-06-06 | 16.27 | $15.80 | 459141 |
| 2025-06-05 | 16.53 | $15.40 | 453500 |
| 2025-06-04 | 17.36 | $15.43 | 395734 |
| 2025-06-03 | 18.01 | $15.67 | 365000 |
| 2025-06-02 | 18.71 | $15.43 | 286609 |
| 2025-05-30 | 19.62 | $15.62 | 442849 |
| 2025-05-29 | 20.15 | $15.73 | 335731 |
| 2025-05-28 | 20.70 | $15.56 | 319606 |
| 2025-05-27 | 21.16 | $15.79 | 467806 |
| 2025-05-23 | 21.66 | $15.44 | 473800 |
| 2025-05-22 | 22.62 | $15.50 | 427823 |
| 2025-05-21 | 23.10 | $15.60 | 420500 |
| 2025-05-20 | 23.42 | $16.06 | 384328 |
| 2025-05-19 | 23.02 | $16.08 | 464608 |
| 2025-05-16 | 22.64 | $16.10 | 519926 |
| 2025-05-15 | 21.94 | $16.19 | 447944 |
| 2025-05-14 | 21.20 | $16.02 | 823732 |
| 2025-05-13 | 20.44 | $16.06 | 564340 |
| 2025-05-12 | 19.66 | $16.02 | 618600 |
| 2025-05-09 | 18.76 | $15.66 | 455600 |
| 2025-05-08 | 18.25 | $15.98 | 478300 |
| 2025-05-07 | 17.46 | $15.69 | 491000 |
| 2025-05-06 | 16.86 | $15.64 | 485547 |
| 2025-05-05 | 16.31 | $15.82 | 450803 |
| 2025-05-02 | 15.45 | $15.89 | 725200 |
| 2025-05-01 | 14.60 | $15.51 | 713916 |
| 2025-04-30 | 13.92 | $15.32 | 862000 |
| 2025-04-29 | 13.44 | $15.56 | 1.0M |
| 2025-04-28 | 12.83 | $15.31 | 693300 |
| 2025-04-25 | 12.56 | $15.07 | 693300 |
| 2025-04-24 | 12.46 | $15.24 | 678400 |
| 2025-04-23 | 12.36 | $15.04 | 775823 |
| 2025-04-22 | 12.25 | $14.79 | 661000 |
| 2025-04-21 | 12.74 | $14.31 | 612300 |
| 2025-04-17 | 13.04 | $14.55 | 2.6M |
| 2025-04-16 | 13.61 | $14.48 | 1.3M |
| 2025-04-15 | 14.00 | $14.33 | 644500 |
| 2025-04-14 | 14.28 | $14.12 | 754700 |
| 2025-04-11 | 14.20 | $14.11 | 932614 |
| 2025-04-10 | 13.99 | $14.21 | 1.3M |
| 2025-04-09 | 13.94 | $14.82 | 1.8M |
| 2025-04-08 | 13.90 | $14.16 | 1.3M |
| 2025-04-07 | 12.99 | $14.08 | 1.8M |
| 2025-04-04 | 12.04 | $14.12 | 1.2M |
| 2025-04-03 | 10.16 | $14.47 | 1.1M |
| 2025-04-02 | 8.85 | $15.60 | 410739 |
| 2025-04-01 | 8.60 | $15.55 | 677400 |
| 2025-03-31 | 8.24 | $15.54 | 866504 |
| 2025-03-28 | 7.95 | $15.49 | 464100 |
| 2025-03-27 | 7.81 | $15.75 | 407100 |
| 2025-03-26 | 8.07 | $15.75 | 437006 |
| 2025-03-25 | 8.40 | $15.70 | 539111 |
| 2025-03-24 | 8.60 | $15.78 | 1.1M |
| 2025-03-21 | 8.78 | $15.58 | 5.4M |
| 2025-03-20 | 8.84 | $15.71 | 720524 |
| 2025-03-19 | 9.27 | $15.95 | 722900 |
| 2025-03-18 | 9.57 | $15.93 | 809814 |
| 2025-03-17 | 10.06 | $15.92 | 1.1M |
| 2025-03-14 | 10.33 | $15.84 | 615444 |
| 2025-03-13 | 10.56 | $15.46 | 573200 |
| 2025-03-12 | 10.59 | $15.43 | 683812 |
| 2025-03-11 | 10.18 | $15.37 | 701100 |
| 2025-03-10 | 9.89 | $15.48 | 808600 |
| 2025-03-07 | 9.70 | $15.72 | 663800 |
| 2025-03-06 | 9.60 | $15.72 | 645646 |
| 2025-03-05 | 9.35 | $15.80 | 671800 |
| 2025-03-04 | 9.25 | $15.86 | 765800 |
| 2025-03-03 | 9.34 | $16.37 | 575434 |
| 2025-02-28 | 9.60 | $16.44 | 543246 |
| 2025-02-27 | 10.09 | $16.26 | 371138 |
| 2025-02-26 | 10.49 | $16.24 | 445900 |
| 2025-02-25 | 10.93 | $16.37 | 800210 |
| 2025-02-24 | 11.45 | $16.04 | 759100 |
| 2025-02-21 | 11.60 | $16.16 | 785200 |
| 2025-02-20 | 11.81 | $16.32 | 713703 |
| 2025-02-19 | 11.79 | $16.38 | 571500 |
| 2025-02-18 | 12.10 | $16.55 | 437300 |
| 2025-02-14 | 12.57 | $16.51 | 291000 |
| 2025-02-13 | 13.14 | $16.61 | 398528 |
| 2025-02-12 | 13.50 | $16.44 | 595210 |
| 2025-02-11 | 13.96 | $16.91 | 635645 |
| 2025-02-10 | 14.44 | $16.48 | 577100 |
| 2025-02-07 | 14.67 | $16.71 | 594809 |
| 2025-02-06 | 15.00 | $17.13 | 422521 |
| 2025-02-05 | 15.71 | $17.01 | 552600 |
| 2025-02-04 | 16.23 | $16.89 | 445700 |
| 2025-02-03 | 16.66 | $16.38 | 597400 |
| 2025-01-31 | 16.71 | $16.68 | 876602 |
| 2025-01-30 | 17.18 | $16.70 | 761800 |
| 2025-01-29 | 17.55 | $16.16 | 907149 |
| 2025-01-28 | 17.77 | $16.82 | 566700 |
| 2025-01-27 | 18.62 | $16.77 | 778400 |
| 2025-01-24 | 19.52 | $16.48 | 387917 |
| 2025-01-23 | 20.03 | $16.44 | 557000 |
| 2025-01-22 | 20.57 | $16.44 | 546126 |
| 2025-01-21 | 21.21 | $16.64 | 597400 |
| 2025-01-17 | 22.15 | $16.55 | 2.3M |
| 2025-01-16 | 22.77 | $16.38 | 657335 |
| 2025-01-15 | 23.33 | $16.53 | 1.1M |
| 2025-01-14 | 24.11 | $16.65 | 548100 |
| 2025-01-13 | 24.23 | $16.04 | 564726 |
| 2025-01-10 | 23.44 | $15.89 | 647500 |
| 2025-01-08 | 22.60 | $16.41 | 519800 |
| 2025-01-07 | 22.14 | $16.43 | 519800 |
| 2025-01-06 | 21.69 | $16.70 | 610300 |
| 2025-01-03 | 21.62 | $16.74 | 511300 |
| 2025-01-02 | 21.07 | $16.54 | 490600 |
| 2024-12-31 | 20.75 | $16.92 | 375044 |
| 2024-12-30 | 20.69 | $16.90 | 314600 |
| 2024-12-27 | 20.58 | $17.00 | 465316 |
| 2024-12-26 | 20.54 | $17.22 | 314930 |
| 2024-12-24 | 20.61 | $17.10 | 286437 |
| 2024-12-23 | 20.45 | $17.05 | 467800 |
| 2024-12-20 | 20.30 | $16.93 | 1.8M |
| 2024-12-19 | 20.14 | $16.79 | 747818 |
| 2024-12-18 | 20.13 | $16.88 | 756043 |
| 2024-12-17 | 20.13 | $17.84 | 569100 |
| 2024-12-16 | 21.14 | $18.37 | 508042 |
| 2024-12-13 | 21.89 | $18.28 | 305500 |
| 2024-12-12 | 22.82 | $18.25 | 397000 |
| 2024-12-11 | 23.48 | $18.57 | 599800 |
| 2024-12-10 | 23.87 | $18.37 | 475600 |
| 2024-12-09 | 24.39 | $18.39 | 451240 |
| 2024-12-06 | 24.69 | $18.64 | 300610 |
| 2024-12-05 | 25.01 | $18.63 | 392800 |
| 2024-12-04 | 25.05 | $18.86 | 388400 |
| 2024-12-03 | 25.25 | $18.70 | 418100 |
| 2024-12-02 | 25.41 | $18.83 | 554431 |
| 2024-11-29 | 25.58 | $18.83 | 388900 |
| 2024-11-27 | 25.59 | $18.98 | 417704 |
| 2024-11-26 | 25.28 | $19.13 | 434800 |
| 2024-11-25 | 24.82 | $19.41 | 687200 |
| 2024-11-22 | 23.96 | $19.21 | 491247 |
| 2024-11-21 | 23.50 | $18.74 | 577304 |
| 2024-11-20 | 23.18 | $18.57 | 283000 |
| 2024-11-19 | 23.16 | $18.60 | 415318 |
| 2024-11-18 | 23.15 | $18.62 | 283828 |
| 2024-11-15 | 22.70 | $18.74 | 478700 |
| 2024-11-14 | 22.23 | $18.72 | 439105 |
| 2024-11-13 | 21.58 | $18.84 | 479229 |
| 2024-11-12 | 20.56 | $18.97 | 563500 |
| 2024-11-11 | 19.34 | $19.23 | 767900 |
| 2024-11-08 | 18.07 | $18.42 | 682200 |
| 2024-11-07 | 17.07 | $18.54 | 949100 |
| 2024-11-06 | 15.89 | $19.29 | 1.7M |
| 2024-11-05 | 14.65 | $16.59 | 334800 |
| 2024-11-04 | 14.90 | $16.27 | 421421 |
| 2024-11-01 | 14.83 | $16.47 | 478628 |
| 2024-10-31 | 15.13 | $16.44 | 561449 |
| 2024-10-30 | 15.46 | $16.88 | 673124 |
| 2024-10-29 | 15.81 | $16.94 | 452400 |
| 2024-10-28 | 15.91 | $17.09 | 601621 |
| 2024-10-25 | 16.03 | $16.62 | 323100 |
| 2024-10-24 | 16.35 | $16.96 | 389100 |
| 2024-10-23 | 16.85 | $16.93 | 362246 |
| 2024-10-22 | 17.19 | $16.95 | 574500 |
| 2024-10-21 | 17.67 | $16.74 | 386300 |
| 2024-10-18 | 18.09 | $17.27 | 496626 |
| 2024-10-17 | 17.62 | $17.69 | 420300 |
| 2024-10-16 | 16.90 | $17.57 | 397800 |
| 2024-10-15 | 16.15 | $17.28 | 574800 |
| 2024-10-14 | 15.37 | $17.06 | 324435 |
| 2024-10-11 | 15.07 | $16.99 | 427045 |
| 2024-10-10 | 14.90 | $16.38 | 365300 |
| 2024-10-09 | 15.64 | $16.41 | 531210 |
| 2024-10-08 | 16.36 | $16.27 | 520937 |
| 2024-10-07 | 16.99 | $16.34 | 694115 |
| 2024-10-04 | 17.70 | $16.47 | 513345 |
| 2024-10-03 | 18.33 | $16.25 | 469200 |
| 2024-10-02 | 19.24 | $16.24 | 438800 |
| 2024-10-01 | 19.98 | $16.59 | 431570 |
| 2024-09-30 | 20.26 | $17.15 | 526505 |
| 2024-09-27 | 20.32 | $16.70 | 423826 |
| 2024-09-26 | 20.76 | $16.59 | 430500 |
| 2024-09-25 | 21.17 | $16.63 | 563836 |
| 2024-09-24 | 21.67 | $16.75 | 483800 |
| 2024-09-23 | 21.96 | $17.00 | 514605 |
| 2024-09-20 | 22.10 | $17.13 | 1.6M |
| 2024-09-19 | 21.90 | $17.50 | 601844 |
| 2024-09-18 | 21.58 | $17.07 | 547400 |
| 2024-09-17 | 21.25 | $16.99 | 489200 |
| 2024-09-16 | 21.19 | $16.94 | 424400 |
| 2024-09-13 | 21.49 | $16.72 | 425311 |
| 2024-09-12 | 22.14 | $16.37 | 398900 |
| 2024-09-11 | 23.12 | $16.31 | 436900 |
| 2024-09-10 | 24.31 | $16.56 | 415023 |
| 2024-09-09 | 25.24 | $16.49 | 530045 |
| 2024-09-06 | 25.94 | $16.54 | 373900 |
| 2024-09-05 | 26.66 | $16.71 | 310905 |
| 2024-09-04 | 27.06 | $16.83 | 456600 |
| 2024-09-03 | 27.38 | $17.15 | 444815 |
| 2024-08-30 | 27.38 | $17.22 | 455713 |
| 2024-08-29 | 27.30 | $17.15 | 345000 |
| 2024-08-28 | 27.23 | $17.10 | 363400 |
| 2024-08-27 | 27.20 | $16.94 | 457100 |
| 2024-08-26 | 27.37 | $17.08 | 544300 |
| 2024-08-23 | 27.17 | $17.15 | 557837 |
| 2024-08-22 | 26.95 | $16.34 | 445319 |
| 2024-08-21 | 27.51 | $16.37 | 325900 |
| 2024-08-20 | 28.21 | $16.25 | 367024 |
| 2024-08-19 | 28.80 | $16.47 | 466500 |
| 2024-08-16 | 29.39 | $16.31 | 780500 |
| 2024-08-15 | 30.12 | $15.90 | 736800 |
| 2024-08-14 | 31.02 | $15.69 | 366900 |
| 2024-08-13 | 32.23 | $15.93 | 618200 |
| 2024-08-12 | 33.56 | $15.72 | 540600 |
| 2024-08-09 | 34.85 | $15.99 | 646500 |
| 2024-08-08 | 36.29 | $16.11 | 418900 |
| 2024-08-07 | 37.66 | $16.01 | 423740 |
| 2024-08-06 | 39.10 | $16.09 | 746125 |
| 2024-08-05 | 40.65 | $16.20 | 841921 |
| 2024-08-02 | 42.27 | $16.73 | 834600 |
| 2024-08-01 | 43.32 | $17.31 | 877024 |
| 2024-07-31 | 43.54 | $18.08 | 656500 |
| 2024-07-30 | 42.53 | $18.24 | 507522 |
| 2024-07-29 | 41.56 | $17.93 | 741100 |
| 2024-07-26 | 40.41 | $18.58 | 832713 |
| 2024-07-25 | 38.58 | $18.60 | 1.7M |
| 2024-07-24 | 36.65 | $17.30 | 1.3M |
| 2024-07-23 | 35.00 | $16.79 | 671000 |
| 2024-07-22 | 33.56 | $16.62 | 670200 |
| 2024-07-19 | 32.17 | $16.40 | 910700 |
| 2024-07-18 | 30.16 | $16.54 | 1.4M |
| 2024-07-17 | 28.00 | $16.64 | 855300 |
| 2024-07-16 | 25.84 | $16.21 | 962700 |
| 2024-07-15 | 23.70 | $15.56 | 726898 |
| 2024-07-12 | 21.75 | $15.05 | 512534 |
| 2024-07-11 | 20.04 | $14.96 | 643848 |
| 2024-07-10 | 18.35 | $14.40 | 385949 |
| 2024-07-09 | 17.16 | $14.09 | 476400 |
| 2024-07-08 | 16.29 | $13.85 | 505400 |
| 2024-07-05 | 15.62 | $13.71 | 435000 |
| 2024-07-03 | 15.00 | $13.84 | 373138 |
| 2024-07-02 | 14.13 | $14.03 | 360200 |
| 2024-07-01 | 13.28 | $13.79 | 439800 |
| 2024-06-28 | 12.47 | $13.81 | 1.2M |
| 2024-06-27 | 11.58 | $13.61 | 299740 |
| 2024-06-26 | 11.20 | $13.37 | 371234 |
| 2024-06-25 | 11.17 | $13.13 | 443200 |
| 2024-06-24 | 11.36 | $13.27 | 421641 |
| 2024-06-21 | 11.52 | $13.12 | 1.2M |
| 2024-06-20 | 12.05 | $13.18 | 301400 |
| 2024-06-18 | 12.61 | $13.17 | 405900 |
| 2024-06-17 | 13.20 | $13.04 | 330800 |
| 2024-06-14 | 13.52 | $12.88 | 392000 |
| 2024-06-13 | 13.61 | $13.05 | 349049 |
| 2024-06-12 | 13.99 | $13.23 | 537342 |
| 2024-06-11 | 14.63 | $12.81 | 431400 |
| 2024-06-10 | 14.23 | $12.89 | 441713 |
| 2024-06-07 | 14.07 | $13.28 | 291400 |
| 2024-06-06 | 14.27 | $13.25 | 207500 |
| 2024-06-05 | 14.58 | $13.15 | 362229 |
| 2024-06-04 | 14.87 | $13.02 | 374400 |
| 2024-06-03 | 14.96 | $13.24 | 335320 |
| 2024-05-31 | 15.44 | $13.51 | 341800 |
| 2024-05-30 | 16.17 | $13.38 | 277200 |
| 2024-05-29 | 16.92 | $13.17 | 294047 |
| 2024-05-28 | 17.29 | $13.45 | 295935 |
| 2024-05-24 | 18.14 | $13.60 | 317500 |
| 2024-05-23 | 18.86 | $13.59 | 371549 |
| 2024-05-22 | 19.63 | $13.83 | 311802 |
| 2024-05-21 | 19.76 | $13.94 | 268734 |
| 2024-05-20 | 19.59 | $13.94 | 373311 |
| 2024-05-17 | 19.29 | $14.24 | 368400 |
| 2024-05-16 | 18.42 | $14.12 | 350900 |
| 2024-05-15 | 17.86 | $14.02 | 347908 |
| 2024-05-14 | 17.26 | $13.95 | 271001 |
| 2024-05-13 | 16.86 | $13.84 | 286900 |
| 2024-05-10 | 16.54 | $13.89 | 244900 |
| 2024-05-09 | 16.21 | $13.94 | 299800 |
| 2024-05-08 | 15.74 | $13.85 | 229700 |
| 2024-05-07 | 15.42 | $13.70 | 318900 |
| 2024-05-06 | 14.85 | $13.77 | 292800 |
| 2024-05-03 | 14.21 | $13.67 | 355049 |
| 2024-05-02 | 13.59 | $13.59 | 377700 |
| 2024-05-01 | 13.23 | $13.48 | 467300 |
| 2024-04-30 | 12.84 | $13.19 | 360700 |
| 2024-04-29 | 12.96 | $13.39 | 363722 |
| 2024-04-26 | 12.63 | $13.55 | 396922 |
| 2024-04-25 | 12.18 | $13.56 | 781718 |
| 2024-04-24 | 11.82 | $13.74 | 478826 |
| 2024-04-23 | 11.41 | $13.58 | 813323 |
| 2024-04-22 | 10.91 | $13.29 | 578100 |
| 2024-04-19 | 11.02 | $13.20 | 782239 |
| 2024-04-18 | 11.46 | $12.79 | 482600 |
| 2024-04-17 | 11.51 | $12.62 | 455000 |
| 2024-04-16 | 11.36 | $12.53 | 731800 |
| 2024-04-15 | 10.91 | $12.64 | 453740 |
| 2024-04-12 | 10.59 | $12.74 | 467040 |
| 2024-04-11 | 9.96 | $12.77 | 447117 |
| 2024-04-10 | 9.40 | $12.81 | 624900 |
| 2024-04-09 | 8.81 | $13.43 | 277000 |
| 2024-04-08 | 9.10 | $13.34 | 404500 |
| 2024-04-05 | 9.45 | $13.27 | 386027 |
| 2024-04-04 | 9.93 | $13.34 | 546503 |
| 2024-04-03 | 10.33 | $13.34 | 434200 |
| 2024-04-02 | 10.87 | $13.49 | 694800 |
| 2024-04-01 | 11.39 | $13.64 | 538300 |
| 2024-03-28 | 11.47 | $13.92 | 705135 |
| 2024-03-27 | 11.34 | $13.80 | 355008 |
| 2024-03-26 | 11.45 | $13.33 | 316400 |
| 2024-03-25 | 11.89 | $13.52 | 302200 |
| 2024-03-22 | 12.00 | $13.50 | 425300 |
| 2024-03-21 | 12.11 | $13.68 | 567722 |
| 2024-03-20 | 12.35 | $13.44 | 461800 |
| 2024-03-19 | 12.82 | $13.01 | 320001 |
| 2024-03-18 | 12.87 | $13.02 | 451732 |
| 2024-03-15 | 12.93 | $13.16 | 1.8M |
| 2024-03-14 | 12.99 | $12.97 | 470640 |
| 2024-03-13 | 13.04 | $13.31 | 408046 |
| 2024-03-12 | 13.66 | $13.31 | 359609 |
| 2024-03-11 | 14.33 | $13.54 | 331700 |
| 2024-03-08 | 14.87 | $13.47 | 422508 |
| 2024-03-07 | 15.33 | $13.57 | 417005 |
| 2024-03-06 | 15.76 | $13.53 | 641805 |
| 2024-03-05 | 16.23 | $13.61 | 627308 |
| 2024-03-04 | 16.88 | $13.19 | 604037 |
| 2024-03-01 | 17.53 | $13.03 | 452600 |
| 2024-02-29 | 17.70 | $13.03 | 501700 |
| 2024-02-28 | 18.08 | $12.84 | 420122 |
| 2024-02-27 | 18.13 | $13.05 | 427101 |
| 2024-02-26 | 18.37 | $13.00 | 536200 |
| 2024-02-23 | 18.62 | $13.21 | 390400 |
| 2024-02-22 | 19.00 | $13.17 | 500404 |
| 2024-02-21 | 19.17 | $13.25 | 513400 |
| 2024-02-20 | 19.62 | $13.41 | 364149 |
| 2024-02-16 | 20.26 | $13.53 | 502400 |
| 2024-02-15 | 21.08 | $13.74 | 519700 |
| 2024-02-14 | 21.95 | $13.27 | 503013 |
| 2024-02-13 | 22.24 | $13.14 | 968400 |
| 2024-02-12 | 22.47 | $13.61 | 558529 |
| 2024-02-09 | 23.23 | $13.35 | 402900 |
| 2024-02-08 | 23.37 | $13.15 | 382406 |
| 2024-02-07 | 23.08 | $13.19 | 544400 |
| 2024-02-06 | 22.77 | $13.29 | 772545 |
| 2024-02-05 | 22.62 | $13.22 | 903800 |
| 2024-02-02 | 22.47 | $13.54 | 583800 |
| 2024-02-01 | 22.47 | $13.62 | 932300 |
| 2024-01-31 | 22.46 | $14.01 | 723835 |
| 2024-01-30 | 23.25 | $14.94 | 336547 |
| 2024-01-29 | 23.42 | $15.05 | 458500 |
| 2024-01-26 | 23.61 | $14.78 | 571100 |
| 2024-01-25 | 24.08 | $14.67 | 419600 |
| 2024-01-24 | 24.57 | $14.76 | 412600 |
| 2024-01-23 | 24.74 | $14.69 | 466106 |
| 2024-01-22 | 24.91 | $15.01 | 594915 |
| 2024-01-19 | 25.18 | $14.50 | 512833 |
| 2024-01-18 | 26.16 | $14.19 | 332600 |
| 2024-01-17 | 27.37 | $14.24 | 441523 |
| 2024-01-16 | 28.76 | $14.25 | 378900 |
| 2024-01-12 | 29.99 | $14.43 | 278800 |
| 2024-01-11 | 31.09 | $14.57 | 461400 |
| 2024-01-10 | 32.40 | $14.68 | 300100 |
| 2024-01-09 | 33.39 | $14.65 | 355400 |
| 2024-01-08 | 34.48 | $14.84 | 359702 |
| 2024-01-05 | 35.32 | $14.83 | 672742 |
| 2024-01-04 | 35.99 | $14.88 | 442709 |
| 2024-01-03 | 36.50 | $14.92 | 582513 |
| 2024-01-02 | 36.99 | $15.56 | 426552 |
| 2023-12-29 | 36.81 | $15.44 | 362647 |
| 2023-12-28 | 36.29 | $15.75 | 292100 |
| 2023-12-27 | 35.20 | $15.81 | 323417 |
| 2023-12-26 | 33.95 | $15.80 | 331180 |
| 2023-12-22 | 32.66 | $15.47 | 354606 |
| 2023-12-21 | 31.44 | $15.37 | 481500 |
| 2023-12-20 | 30.31 | $15.15 | 606200 |
| 2023-12-19 | 29.12 | $15.30 | 500200 |
| 2023-12-18 | 28.07 | $15.05 | 502031 |
| 2023-12-15 | 27.01 | $15.22 | 1.4M |
| 2023-12-14 | 25.76 | $15.41 | 679900 |
| 2023-12-13 | 24.25 | $14.99 | 1.1M |
| 2023-12-12 | 23.11 | $14.21 | 415100 |
| 2023-12-11 | 22.41 | $14.48 | 369800 |
| 2023-12-08 | 21.31 | $14.59 | 423700 |
| 2023-12-07 | 20.18 | $14.34 | 360212 |
| 2023-12-06 | 19.22 | $14.09 | 404540 |
| 2023-12-05 | 18.16 | $14.07 | 326821 |
| 2023-12-04 | 17.30 | $14.21 | 465644 |
| 2023-12-01 | 16.38 | $14.00 | 478205 |
| 2023-11-30 | 15.65 | $13.37 | 503023 |
| 2023-11-29 | 15.44 | $13.43 | 766405 |
| 2023-11-28 | 15.22 | $13.20 | 437700 |
| 2023-11-27 | 15.46 | $13.20 | 284205 |
| 2023-11-24 | 15.66 | $13.22 | 200800 |
| 2023-11-22 | 15.64 | $13.32 | 414500 |
| 2023-11-21 | 15.53 | $13.20 | 411408 |
| 2023-11-20 | 15.46 | $13.31 | 311823 |
| 2023-11-17 | 15.35 | $13.34 | 949135 |
| 2023-11-16 | 15.04 | $13.19 | 403716 |
| 2023-11-15 | 14.91 | $13.38 | 470848 |
| 2023-11-14 | 14.30 | $13.39 | 688303 |
| 2023-11-13 | 13.71 | $12.58 | 417700 |
| 2023-11-10 | 14.12 | $12.41 | 377200 |
| 2023-11-09 | 14.71 | $12.47 | 352900 |
| 2023-11-08 | 15.24 | $12.64 | 439440 |
| 2023-11-07 | 15.46 | $12.89 | 459200 |
| 2023-11-06 | 15.34 | $13.07 | 480238 |
| 2023-11-03 | 14.78 | $13.24 | 652204 |
| 2023-11-02 | 14.26 | $12.58 | 461200 |
| 2023-11-01 | 14.60 | $12.25 | 431021 |
| 2023-10-31 | 15.24 | $12.18 | 505125 |
| 2023-10-30 | 15.83 | $12.19 | 523800 |
| 2023-10-27 | 16.42 | $11.99 | 540912 |
| 2023-10-26 | 16.82 | $12.08 | 657323 |
| 2023-10-25 | 17.23 | $11.55 | 753400 |
| 2023-10-24 | 16.77 | $11.89 | 560723 |
| 2023-10-23 | 17.29 | $12.06 | 911900 |
| 2023-10-20 | 18.07 | $12.15 | 844800 |
| 2023-10-19 | 18.75 | $12.51 | 890619 |
| 2023-10-18 | 18.51 | $12.63 | 443700 |
| 2023-10-17 | 18.60 | $12.77 | 678000 |
| 2023-10-16 | 18.69 | $12.52 | 589400 |
| 2023-10-13 | 19.54 | $12.18 | 423020 |
| 2023-10-12 | 20.43 | $12.40 | 316400 |
| 2023-10-11 | 21.26 | $12.46 | 401803 |
| 2023-10-10 | 22.34 | $12.46 | 493300 |
| 2023-10-09 | 23.25 | $12.35 | 519123 |
| 2023-10-06 | 24.06 | $12.41 | 661945 |
| 2023-10-05 | 24.90 | $12.43 | 777900 |
| 2023-10-04 | 25.47 | $12.16 | 458000 |
| 2023-10-03 | 25.47 | $12.07 | 578700 |
| 2023-10-02 | 25.24 | $12.14 | 511334 |
| 2023-09-29 | 25.17 | $12.21 | 596478 |
| 2023-09-28 | 25.28 | $12.17 | 521000 |
| 2023-09-27 | 25.08 | $12.00 | 415700 |
| 2023-09-26 | 24.52 | $11.95 | 517234 |
| 2023-09-25 | 23.94 | $12.07 | 417615 |
| 2023-09-22 | 22.96 | $11.94 | 339520 |
| 2023-09-21 | 22.07 | $12.04 | 445037 |
| 2023-09-20 | 21.25 | $12.14 | 391200 |
| 2023-09-19 | 20.64 | $12.27 | 409500 |
| 2023-09-18 | 20.18 | $12.32 | 434600 |
| 2023-09-15 | 19.78 | $12.56 | 2.2M |
| 2023-09-14 | 19.66 | $12.79 | 581030 |
| 2023-09-13 | 19.57 | $12.41 | 474500 |
| 2023-09-12 | 18.96 | $12.53 | 389838 |
| 2023-09-11 | 18.46 | $12.39 | 340900 |
| 2023-09-08 | 17.93 | $12.52 | 324100 |
| 2023-09-07 | 17.16 | $12.49 | 388400 |
| 2023-09-06 | 16.44 | $12.57 | 387800 |
| 2023-09-05 | 15.82 | $12.71 | 506100 |
| 2023-09-01 | 15.40 | $13.30 | 444700 |
| 2023-08-31 | 15.79 | $13.07 | 368700 |
| 2023-08-30 | 15.89 | $13.12 | 222140 |
| 2023-08-29 | 16.06 | $13.22 | 312600 |
| 2023-08-28 | 16.25 | $13.09 | 283200 |
| 2023-08-25 | 16.26 | $12.93 | 269100 |
| 2023-08-24 | 16.18 | $13.05 | 368400 |
| 2023-08-23 | 16.23 | $12.93 | 320300 |
| 2023-08-22 | 16.04 | $12.97 | 501321 |
| 2023-08-21 | 15.92 | $13.21 | 315134 |
| 2023-08-18 | 16.09 | $13.44 | 631900 |
| 2023-08-17 | 16.42 | $13.32 | 329534 |
| 2023-08-16 | 16.48 | $13.24 | 416200 |
| 2023-08-15 | 16.49 | $13.27 | 409500 |
| 2023-08-14 | 16.64 | $13.74 | 311300 |
| 2023-08-11 | 17.39 | $13.93 | 268000 |
| 2023-08-10 | 18.01 | $13.92 | 294900 |
| 2023-08-09 | 18.64 | $14.07 | 297530 |
| 2023-08-08 | 19.47 | $14.13 | 333300 |
| 2023-08-07 | 20.35 | $14.25 | 357732 |
| 2023-08-04 | 20.49 | $14.12 | 410032 |
| 2023-08-03 | 20.57 | $14.22 | 338900 |
| 2023-08-02 | 20.76 | $14.21 | 436937 |
| 2023-08-01 | 20.62 | $14.34 | 526300 |
| 2023-07-31 | 20.47 | $14.44 | 546200 |
| 2023-07-28 | 19.80 | $14.51 | 431000 |
| 2023-07-27 | 18.80 | $14.54 | 679700 |
| 2023-07-26 | 17.70 | $14.43 | 890636 |
| 2023-07-25 | 16.54 | $13.83 | 780600 |
| 2023-07-24 | 15.97 | $14.15 | 540729 |
| 2023-07-21 | 15.30 | $13.87 | 479900 |
| 2023-07-20 | 14.82 | $13.97 | 651631 |
| 2023-07-19 | 14.32 | $14.02 | 496300 |
| 2023-07-18 | 13.80 | $13.76 | 572403 |
| 2023-07-17 | 13.60 | $13.37 | 382448 |
| 2023-07-14 | 13.74 | $13.15 | 449900 |
| 2023-07-13 | 14.04 | $13.26 | 551239 |
| 2023-07-12 | 14.14 | $13.08 | 662100 |
| 2023-07-11 | 14.55 | $12.71 | 322800 |
| 2023-07-10 | 15.15 | $12.71 | 470700 |
| 2023-07-07 | 15.78 | $12.63 | 517402 |
| 2023-07-06 | 16.13 | $12.48 | 677800 |
| 2023-07-05 | 16.36 | $12.82 | 482500 |
| 2023-07-03 | 17.10 | $12.92 | 230900 |
| 2023-06-30 | 17.82 | $12.65 | 429524 |
| 2023-06-29 | 18.64 | $13.01 | 417800 |
| 2023-06-28 | 19.27 | $12.92 | 398836 |
| 2023-06-27 | 20.17 | $12.98 | 363419 |
| 2023-06-26 | 21.21 | $12.81 | 470677 |
| 2023-06-23 | 22.19 | $12.69 | 1.4M |
| 2023-06-22 | 23.23 | $13.03 | 627824 |
| 2023-06-21 | 24.18 | $13.37 | 420816 |
| 2023-06-20 | 24.50 | $13.59 | 406300 |
| 2023-06-16 | 24.50 | $13.89 | 1.7M |
| 2023-06-15 | 24.23 | $14.02 | 584003 |
| 2023-06-14 | 24.02 | $13.81 | 777000 |
| 2023-06-13 | 23.73 | $14.17 | 580800 |
| 2023-06-12 | 23.25 | $13.87 | 676912 |
| 2023-06-09 | 22.75 | $14.19 | 378500 |
| 2023-06-08 | 21.83 | $14.41 | 576828 |
| 2023-06-07 | 20.86 | $14.48 | 742720 |
| 2023-06-06 | 19.83 | $13.91 | 629800 |
| 2023-06-05 | 19.20 | $13.25 | 597322 |
| 2023-06-02 | 18.97 | $13.59 | 751800 |
| 2023-06-01 | 18.72 | $12.90 | 575300 |
| 2023-05-31 | 19.13 | $12.65 | 722921 |
| 2023-05-30 | 19.64 | $13.06 | 561601 |
| 2023-05-26 | 19.82 | $13.04 | 567272 |
| 2023-05-25 | 20.09 | $12.88 | 521600 |
| 2023-05-24 | 20.50 | $12.96 | 591300 |
| 2023-05-23 | 20.86 | $12.98 | 693000 |
| 2023-05-22 | 20.98 | $13.05 | 753500 |
| 2023-05-19 | 21.48 | $12.74 | 1.1M |
| 2023-05-18 | 22.02 | $12.72 | 536649 |
| 2023-05-17 | 23.08 | $12.57 | 808600 |
| 2023-05-16 | 24.19 | $11.85 | 579406 |
| 2023-05-15 | 24.59 | $11.93 | 478400 |
| 2023-05-12 | 24.92 | $11.70 | 488100 |
| 2023-05-11 | 24.76 | $11.46 | 582342 |
| 2023-05-10 | 24.56 | $11.74 | 463114 |
| 2023-05-09 | 24.52 | $11.81 | 608519 |
| 2023-05-08 | 24.57 | $11.92 | 604513 |
| 2023-05-05 | 24.77 | $12.26 | 885600 |
| 2023-05-04 | 25.06 | $11.75 | 1.1M |
| 2023-05-03 | 24.73 | $12.06 | 1.0M |
| 2023-05-02 | 24.89 | $11.82 | 813916 |
| 2023-05-01 | 24.68 | $12.31 | 568100 |
| 2023-04-28 | 25.28 | $12.48 | 760544 |
| 2023-04-27 | 26.04 | $12.45 | 700200 |
| 2023-04-26 | 26.52 | $12.16 | 731300 |
| 2023-04-25 | 26.67 | $11.90 | 804520 |
| 2023-04-24 | 26.46 | $11.86 | 468800 |
| 2023-04-21 | 26.46 | $11.85 | 588800 |
| 2023-04-20 | 26.35 | $11.99 | 649143 |
| 2023-04-19 | 26.35 | $11.96 | 551605 |
| 2023-04-18 | 26.34 | $11.69 | 679900 |
| 2023-04-17 | 26.23 | $12.04 | 818346 |
| 2023-04-14 | 26.13 | $11.78 | 608737 |
| 2023-04-13 | 26.12 | $11.98 | 561118 |
| 2023-04-12 | 25.82 | $11.77 | 570324 |
| 2023-04-11 | 25.54 | $11.96 | 594200 |
| 2023-04-10 | 25.34 | $11.91 | 511700 |
| 2023-04-06 | 25.12 | $11.80 | 501100 |
| 2023-04-05 | 24.57 | $11.72 | 701900 |
| 2023-04-04 | 23.94 | $11.79 | 778700 |
| 2023-04-03 | 23.33 | $12.26 | 693321 |
| 2023-03-31 | 23.06 | $12.43 | 707025 |
| 2023-03-30 | 22.81 | $12.36 | 779411 |
| 2023-03-29 | 22.55 | $12.51 | 702800 |
| 2023-03-28 | 22.36 | $12.58 | 745400 |
| 2023-03-27 | 22.26 | $12.70 | 772744 |
| 2023-03-24 | 22.27 | $12.79 | 897700 |
| 2023-03-23 | 21.93 | $12.51 | 1.0M |
| 2023-03-22 | 21.68 | $12.71 | 942706 |
| 2023-03-21 | 21.61 | $13.33 | 1.2M |
| 2023-03-20 | 21.85 | $12.66 | 1.2M |
| 2023-03-17 | 21.81 | $12.67 | 3.8M |
| 2023-03-16 | 21.77 | $13.40 | 1.4M |
| 2023-03-15 | 21.84 | $12.99 | 1.7M |
| 2023-03-14 | 21.27 | $13.12 | 1.6M |
| 2023-03-13 | 20.93 | $12.94 | 2.0M |
| 2023-03-10 | 19.07 | $13.53 | 1.7M |
| 2023-03-09 | 17.63 | $13.96 | 1.2M |
| 2023-03-08 | 16.63 | $14.82 | 582107 |
| 2023-03-07 | 16.29 | $14.70 | 834735 |
| 2023-03-06 | 15.97 | $15.16 | 1.4M |
| 2023-03-03 | 16.06 | $15.94 | 638300 |
| 2023-03-02 | 16.60 | $15.78 | 761023 |
| 2023-03-01 | 17.06 | $15.94 | 623200 |
| 2023-02-28 | 17.53 | $16.01 | 647730 |
| 2023-02-27 | 17.77 | $15.90 | 718046 |
| 2023-02-24 | 18.06 | $15.78 | 795224 |
| 2023-02-23 | 18.50 | $15.90 | 751212 |
| 2023-02-22 | 18.68 | $15.91 | 817000 |
| 2023-02-21 | 18.86 | $16.29 | 1.0M |
| 2023-02-17 | 18.69 | $16.43 | 921356 |
| 2023-02-16 | 18.10 | $16.29 | 1.1M |
| 2023-02-15 | 17.64 | $16.37 | 973015 |
| 2023-02-14 | 17.15 | $15.91 | 364200 |
| 2023-02-13 | 16.93 | $16.04 | 649731 |
| 2023-02-10 | 16.40 | $16.06 | 667300 |
| 2023-02-09 | 15.84 | $15.79 | 459733 |
| 2023-02-08 | 15.04 | $16.01 | 690920 |
| 2023-02-07 | 13.95 | $16.07 | 919500 |
| 2023-02-06 | 12.85 | $15.76 | 649819 |
| 2023-02-03 | 11.88 | $15.75 | 922400 |
| 2023-02-02 | 10.95 | $15.14 | 667142 |
| 2023-02-01 | 10.60 | $14.80 | 807000 |
| 2023-01-31 | 10.38 | $14.71 | 788712 |
| 2023-01-30 | 10.50 | $13.97 | 476200 |
| 2023-01-27 | 10.54 | $14.08 | 713021 |
| 2023-01-26 | 10.58 | $13.62 | 963500 |
| 2023-01-25 | 9.59 | $12.91 | 765400 |
| 2023-01-24 | 8.55 | $13.90 | 313500 |
| 2023-01-23 | 8.89 | $14.06 | 498139 |
| 2023-01-20 | 9.23 | $13.89 | 504304 |
| 2023-01-19 | 9.35 | $13.70 | 390300 |
| 2023-01-18 | 9.37 | $13.89 | 372200 |
| 2023-01-17 | 9.72 | $14.29 | 288900 |
| 2023-01-13 | 9.36 | $14.45 | 237515 |
| 2023-01-12 | 8.99 | $14.38 | 300400 |
| 2023-01-11 | 8.69 | $14.16 | 341118 |
| 2023-01-10 | 8.79 | $14.12 | 370600 |
| 2023-01-09 | 8.90 | $14.04 | 525842 |
| 2023-01-06 | 8.92 | $14.22 | 256100 |
| 2023-01-05 | 9.20 | $13.85 | 278300 |
| 2023-01-04 | 9.33 | $14.01 | 499536 |
| 2023-01-03 | 9.76 | $14.06 | 514825 |
| 2022-12-30 | 9.94 | $13.97 | 293200 |
| 2022-12-29 | 10.23 | $14.01 | 428300 |
| 2022-12-28 | 10.53 | $13.79 | 250100 |
| 2022-12-27 | 10.86 | $13.99 | 245700 |
| 2022-12-23 | 11.31 | $13.89 | 227112 |
| 2022-12-22 | 11.63 | $13.81 | 300400 |
| 2022-12-21 | 11.82 | $13.93 | 428932 |
| 2022-12-20 | 12.33 | $13.66 | 339500 |
| 2022-12-19 | 12.43 | $13.60 | 296500 |
| 2022-12-16 | 12.19 | $13.46 | 1.0M |
| 2022-12-15 | 11.91 | $13.57 | 501437 |
| 2022-12-14 | 11.82 | $13.81 | 605331 |
| 2022-12-13 | 12.23 | $14.25 | 889613 |
| 2022-12-12 | 12.40 | $14.36 | 468800 |
| 2022-12-09 | 13.03 | $14.29 | 244844 |
| 2022-12-08 | 13.49 | $14.30 | 371600 |
| 2022-12-07 | 14.02 | $14.25 | 410000 |
| 2022-12-06 | 14.60 | $14.36 | 378000 |
| 2022-12-05 | 15.02 | $14.26 | 562936 |
| 2022-12-02 | 15.46 | $14.72 | 268600 |
| 2022-12-01 | 16.01 | $14.70 | 282100 |
| 2022-11-30 | 16.42 | $14.72 | 550509 |
| 2022-11-29 | 16.98 | $14.53 | 344900 |
| 2022-11-28 | 17.17 | $14.47 | 272541 |
| 2022-11-25 | 17.34 | $14.70 | 268700 |
| 2022-11-23 | 17.01 | $14.65 | 250600 |
| 2022-11-22 | 16.67 | $14.72 | 337240 |
| 2022-11-21 | 16.31 | $14.70 | 367700 |
| 2022-11-18 | 16.10 | $14.51 | 476400 |
| 2022-11-17 | 15.88 | $14.41 | 304300 |
| 2022-11-16 | 16.00 | $14.51 | 451800 |
| 2022-11-15 | 15.80 | $14.77 | 311900 |
| 2022-11-14 | 15.33 | $14.68 | 344300 |
| 2022-11-11 | 14.93 | $14.75 | 360000 |
| 2022-11-10 | 14.34 | $14.92 | 449300 |
| 2022-11-09 | 13.80 | $14.34 | 322333 |
| 2022-11-08 | 13.97 | $14.26 | 499140 |
| 2022-11-07 | 14.00 | $14.40 | 581013 |
| 2022-11-04 | 13.76 | $14.38 | 412700 |
| 2022-11-03 | 13.76 | $13.97 | 287516 |
| 2022-11-02 | 14.41 | $14.20 | 545100 |
| 2022-11-01 | 14.46 | $14.37 | 381242 |
| 2022-10-31 | 13.97 | $14.34 | 559900 |
| 2022-10-28 | 13.49 | $14.37 | 736547 |
| 2022-10-27 | 13.11 | $13.98 | 503705 |
| 2022-10-26 | 13.21 | $13.70 | 484000 |
| 2022-10-25 | 13.44 | $14.10 | 523362 |
| 2022-10-24 | 13.34 | $13.94 | 324700 |
| 2022-10-21 | 13.57 | $13.80 | 487900 |
| 2022-10-20 | 14.11 | $13.50 | 374900 |
| 2022-10-19 | 14.68 | $13.92 | 412900 |
| 2022-10-18 | 14.54 | $13.89 | 520722 |
| 2022-10-17 | 14.25 | $14.00 | 590229 |
| 2022-10-14 | 14.09 | $13.75 | 403825 |
| 2022-10-13 | 13.93 | $13.82 | 717139 |
| 2022-10-12 | 14.03 | $13.34 | 320002 |
| 2022-10-11 | 14.68 | $13.38 | 552228 |
| 2022-10-10 | 15.37 | $13.20 | 345629 |
| 2022-10-07 | 15.74 | $13.10 | 485200 |
| 2022-10-06 | 16.13 | $13.40 | 286740 |
| 2022-10-05 | 16.84 | $13.41 | 324118 |
| 2022-10-04 | 17.54 | $13.47 | 369100 |
| 2022-10-03 | 18.27 | $12.99 | 483100 |
| 2022-09-30 | 18.14 | $12.84 | 579000 |
| 2022-09-29 | 18.08 | $12.92 | 539313 |
| 2022-09-28 | 17.77 | $12.96 | 415647 |
| 2022-09-27 | 17.49 | $12.94 | 350500 |
| 2022-09-26 | 17.30 | $13.14 | 379615 |
| 2022-09-23 | 17.41 | $13.26 | 348721 |
| 2022-09-22 | 17.43 | $13.40 | 283808 |
| 2022-09-21 | 17.83 | $13.56 | 504200 |
| 2022-09-20 | 18.59 | $13.69 | 471143 |
| 2022-09-19 | 19.24 | $13.71 | 589900 |
| 2022-09-16 | 19.89 | $13.59 | 1.5M |
| 2022-09-15 | 20.44 | $13.45 | 431516 |
| 2022-09-14 | 20.72 | $13.26 | 394000 |
| 2022-09-13 | 20.59 | $13.21 | 414600 |
| 2022-09-12 | 20.50 | $13.69 | 464523 |
| 2022-09-09 | 20.98 | $13.55 | 360400 |
| 2022-09-08 | 21.25 | $13.45 | 492300 |
| 2022-09-07 | 21.38 | $13.30 | 446300 |
| 2022-09-06 | 21.11 | $13.19 | 504100 |
| 2022-09-02 | 20.82 | $13.38 | 633100 |
| 2022-09-01 | 20.85 | $13.53 | 737000 |
| 2022-08-31 | 20.38 | $13.48 | 1.1M |
| 2022-08-30 | 19.96 | $14.11 | 252504 |
| 2022-08-29 | 20.44 | $14.13 | 280527 |
| 2022-08-26 | 21.11 | $14.45 | 203826 |
| 2022-08-25 | 22.03 | $14.73 | 274831 |
| 2022-08-24 | 22.74 | $14.58 | 223600 |
| 2022-08-23 | 23.77 | $14.60 | 221100 |
| 2022-08-22 | 24.60 | $14.79 | 245026 |
| 2022-08-19 | 25.16 | $15.17 | 355204 |
| 2022-08-18 | 24.94 | $15.28 | 193002 |
| 2022-08-17 | 24.24 | $15.32 | 298200 |
| 2022-08-16 | 23.53 | $15.39 | 237500 |
| 2022-08-15 | 22.54 | $15.33 | 328111 |
| 2022-08-12 | 21.60 | $15.17 | 290030 |
| 2022-08-11 | 20.81 | $14.94 | 286000 |
| 2022-08-10 | 20.23 | $14.77 | 316300 |
| 2022-08-09 | 19.79 | $14.66 | 383100 |
| 2022-08-08 | 19.56 | $14.56 | 423315 |
| 2022-08-05 | 19.39 | $14.57 | 352900 |
| 2022-08-04 | 19.30 | $14.48 | 351108 |
| 2022-08-03 | 19.21 | $14.65 | 464406 |
| 2022-08-02 | 19.04 | $14.81 | 350300 |
| 2022-08-01 | 18.12 | $14.94 | 455204 |
| 2022-07-29 | 17.16 | $14.82 | 329932 |
| 2022-07-28 | 16.34 | $14.69 | 402929 |
| 2022-07-27 | 15.60 | $14.76 | 495200 |
| 2022-07-26 | 14.82 | $14.32 | 832139 |
| 2022-07-25 | 14.58 | $14.32 | 335812 |
| 2022-07-22 | 14.45 | $14.09 | 374340 |
| 2022-07-21 | 14.53 | $14.13 | 284643 |
| 2022-07-20 | 14.74 | $14.07 | 367209 |
| 2022-07-19 | 14.96 | $13.91 | 353500 |
| 2022-07-18 | 15.48 | $13.53 | 327321 |
| 2022-07-15 | 16.28 | $13.49 | 503543 |
| 2022-07-14 | 16.65 | $13.22 | 260013 |
| 2022-07-13 | 16.38 | $13.35 | 293800 |
| 2022-07-12 | 16.56 | $13.57 | 385810 |
| 2022-07-11 | 17.13 | $13.63 | 306943 |
| 2022-07-08 | 17.49 | $13.63 | 399000 |
| 2022-07-07 | 17.87 | $13.60 | 436500 |
| 2022-07-06 | 18.45 | $13.58 | 387300 |
| 2022-07-05 | 18.79 | $13.70 | 599900 |
| 2022-07-01 | 19.12 | $13.70 | 521828 |
| 2022-06-30 | 19.60 | $13.42 | 514132 |
| 2022-06-29 | 19.74 | $13.44 | 418900 |
| 2022-06-28 | 20.30 | $13.63 | 339200 |
| 2022-06-27 | 21.18 | $13.61 | 322300 |
| 2022-06-24 | 21.87 | $13.51 | 577400 |
| 2022-06-23 | 22.40 | $13.29 | 344423 |
| 2022-06-22 | 22.60 | $13.44 | 403234 |
| 2022-06-21 | 23.01 | $13.47 | 445000 |
| 2022-06-17 | 23.44 | $13.16 | 737728 |
| 2022-06-16 | 23.60 | $13.01 | 708700 |
| 2022-06-15 | 23.23 | $13.30 | 645241 |
| 2022-06-14 | 23.11 | $13.15 | 507600 |
| 2022-06-13 | 22.53 | $13.05 | 508148 |
| 2022-06-10 | 21.92 | $13.21 | 478548 |
| 2022-06-09 | 21.56 | $13.44 | 393506 |
| 2022-06-08 | 21.55 | $13.80 | 313746 |
| 2022-06-07 | 22.07 | $14.09 | 330400 |
| 2022-06-06 | 22.81 | $13.99 | 380100 |
| 2022-06-03 | 23.71 | $13.89 | 562646 |
| 2022-06-02 | 24.65 | $14.19 | 337300 |
| 2022-06-01 | 25.65 | $13.92 | 309000 |
| 2022-05-31 | 26.39 | $14.01 | 350211 |
| 2022-05-27 | 27.26 | $14.06 | 300100 |
| 2022-05-26 | 28.29 | $13.91 | 422300 |
| 2022-05-25 | 29.19 | $13.56 | 377849 |
| 2022-05-24 | 29.70 | $13.53 | 511000 |
| 2022-05-23 | 29.95 | $13.43 | 365400 |
| 2022-05-20 | 30.40 | $13.29 | 558600 |
| 2022-05-19 | 30.38 | $13.16 | 588700 |
| 2022-05-18 | 30.48 | $13.37 | 604233 |
| 2022-05-17 | 30.72 | $13.59 | 464900 |
| 2022-05-16 | 31.12 | $13.14 | 545710 |
| 2022-05-13 | 30.82 | $13.24 | 441900 |
| 2022-05-12 | 30.60 | $13.28 | 705900 |
| 2022-05-11 | 30.04 | $13.22 | 579312 |
| 2022-05-10 | 29.67 | $13.35 | 481100 |
| 2022-05-09 | 29.28 | $13.48 | 518621 |
| 2022-05-06 | 29.08 | $13.56 | 790212 |
| 2022-05-05 | 28.94 | $13.69 | 478504 |
| 2022-05-04 | 28.90 | $14.10 | 473614 |
| 2022-05-03 | 29.06 | $13.74 | 482220 |
| 2022-05-02 | 28.62 | $13.67 | 736100 |
| 2022-04-29 | 28.01 | $13.48 | 719836 |
| 2022-04-28 | 27.44 | $13.92 | 479000 |
| 2022-04-27 | 27.15 | $13.83 | 723518 |
| 2022-04-26 | 26.70 | $13.85 | 688728 |
| 2022-04-25 | 26.23 | $14.41 | 738007 |
| 2022-04-22 | 26.32 | $14.43 | 513500 |
| 2022-04-21 | 26.79 | $14.81 | 524337 |
| 2022-04-20 | 27.72 | $14.99 | 481312 |
| 2022-04-19 | 28.38 | $14.87 | 612300 |
| 2022-04-18 | 28.67 | $14.49 | 315900 |
| 2022-04-14 | 28.15 | $14.45 | 375700 |
| 2022-04-13 | 27.62 | $14.65 | 363101 |
| 2022-04-12 | 26.91 | $14.42 | 596025 |
| 2022-04-11 | 26.28 | $14.51 | 646304 |
| 2022-04-08 | 25.70 | $14.53 | 651640 |
| 2022-04-07 | 25.11 | $14.57 | 992100 |
| 2022-04-06 | 24.51 | $14.78 | 732149 |
| 2022-04-05 | 24.12 | $15.01 | 721927 |
| 2022-04-04 | 24.01 | $15.07 | 628000 |
| 2022-04-01 | 23.76 | $15.23 | 840118 |
| 2022-03-31 | 23.67 | $15.16 | 684225 |
| 2022-03-30 | 23.64 | $15.42 | 448000 |
| 2022-03-29 | 23.77 | $15.72 | 734700 |
| 2022-03-28 | 24.17 | $15.46 | 591331 |
| 2022-03-25 | 24.13 | $15.62 | 599033 |
| 2022-03-24 | 24.11 | $15.26 | 550900 |
| 2022-03-23 | 23.61 | $15.19 | 458930 |
| 2022-03-22 | 23.07 | $15.63 | 531239 |
| 2022-03-21 | 22.89 | $15.57 | 466300 |
| 2022-03-18 | 22.69 | $15.58 | 2.2M |
| 2022-03-17 | 22.29 | $15.72 | 413700 |
| 2022-03-16 | 22.04 | $15.98 | 489900 |
| 2022-03-15 | 21.93 | $15.71 | 386714 |
| 2022-03-14 | 21.83 | $15.80 | 397525 |
| 2022-03-11 | 21.89 | $15.64 | 365327 |
| 2022-03-10 | 21.53 | $15.48 | 362600 |
| 2022-03-09 | 20.69 | $15.48 | 726200 |
| 2022-03-08 | 19.95 | $15.24 | 812700 |
| 2022-03-07 | 18.93 | $15.12 | 497505 |
| 2022-03-04 | 17.79 | $15.57 | 654507 |
| 2022-03-03 | 16.84 | $15.96 | 430700 |
| 2022-03-02 | 16.18 | $15.95 | 550200 |
| 2022-03-01 | 15.49 | $15.41 | 706700 |
| 2022-02-28 | 14.77 | $16.15 | 812200 |
| 2022-02-25 | 14.56 | $16.22 | 540100 |
| 2022-02-24 | 14.34 | $15.66 | 933000 |
| 2022-02-23 | 13.22 | $16.09 | 474706 |
| 2022-02-22 | 12.87 | $16.42 | 501007 |
| 2022-02-18 | 12.88 | $16.43 | 1.2M |
| 2022-02-17 | 12.94 | $16.43 | 419500 |
| 2022-02-16 | 13.02 | $16.78 | 591625 |
| 2022-02-15 | 13.52 | $16.77 | 372533 |
| 2022-02-14 | 13.95 | $16.46 | 451900 |
| 2022-02-11 | 14.29 | $16.60 | 405041 |
| 2022-02-10 | 14.83 | $16.69 | 558600 |
| 2022-02-09 | 15.45 | $16.73 | 514400 |
| 2022-02-08 | 16.26 | $16.93 | 969217 |
| 2022-02-07 | 16.91 | $16.58 | 290200 |
| 2022-02-04 | 17.23 | $16.62 | 457110 |
| 2022-02-03 | 17.54 | $16.45 | 379337 |
| 2022-02-02 | 17.96 | $16.63 | 648561 |
| 2022-02-01 | 18.51 | $16.69 | 688336 |
| 2022-01-31 | 19.02 | $16.56 | 654619 |
| 2022-01-28 | 19.36 | $16.56 | 711921 |
| 2022-01-27 | 19.73 | $16.65 | 1.0M |
| 2022-01-26 | 20.41 | $16.04 | 920721 |
| 2022-01-25 | 20.04 | $16.61 | 402239 |
| 2022-01-24 | 20.62 | $16.60 | 791318 |
| 2022-01-21 | 21.06 | $16.21 | 591600 |
| 2022-01-20 | 21.77 | $16.40 | 327201 |
| 2022-01-19 | 22.72 | $16.84 | 343413 |
| 2022-01-18 | 23.37 | $17.30 | 439245 |
| 2022-01-14 | 23.21 | $17.55 | 370237 |
| 2022-01-13 | 23.14 | $17.28 | 384300 |
| 2022-01-12 | 22.59 | $17.19 | 448200 |
| 2022-01-11 | 22.11 | $17.13 | 409700 |
| 2022-01-10 | 21.59 | $17.26 | 568209 |
| 2022-01-07 | 20.67 | $17.24 | 623340 |
| 2022-01-06 | 19.80 | $17.13 | 476300 |
| 2022-01-05 | 18.95 | $16.55 | 465000 |
| 2022-01-04 | 18.44 | $16.60 | 492200 |
| 2022-01-03 | 18.01 | $16.25 | 426200 |
| 2021-12-31 | 17.83 | $16.09 | 267239 |
| 2021-12-30 | 18.07 | $16.11 | 427118 |
| 2021-12-29 | 18.29 | $16.09 | 315220 |
| 2021-12-28 | 18.61 | $16.07 | 233500 |
| 2021-12-27 | 18.82 | $16.12 | 315920 |
| 2021-12-23 | 19.22 | $15.92 | 277400 |
| 2021-12-22 | 19.35 | $15.81 | 366700 |
| 2021-12-21 | 19.84 | $15.59 | 572000 |
| 2021-12-20 | 20.64 | $15.03 | 847845 |
| 2021-12-17 | 21.16 | $15.29 | 3.6M |
| 2021-12-16 | 21.82 | $15.36 | 812237 |
| 2021-12-15 | 22.96 | $14.91 | 1.1M |
| 2021-12-14 | 23.63 | $14.97 | 617739 |
| 2021-12-13 | 24.22 | $14.83 | 469800 |
| 2021-12-10 | 24.55 | $15.06 | 395033 |
| 2021-12-09 | 25.06 | $15.07 | 317600 |
| 2021-12-08 | 25.81 | $15.33 | 386600 |
| 2021-12-07 | 26.95 | $15.32 | 392100 |
| 2021-12-06 | 28.15 | $15.51 | 459439 |
| 2021-12-03 | 29.50 | $15.23 | 567009 |
| 2021-12-02 | 31.02 | $15.47 | 478300 |
| 2021-12-01 | 32.62 | $14.99 | 509500 |
| 2021-11-30 | 34.33 | $15.03 | 781300 |
| 2021-11-29 | 35.64 | $15.31 | 488624 |
| 2021-11-26 | 37.44 | $15.37 | 486600 |
| 2021-11-24 | 39.33 | $16.12 | 228100 |
| 2021-11-23 | 39.60 | $16.16 | 394816 |
| 2021-11-22 | 39.88 | $15.99 | 386900 |
| 2021-11-19 | 40.18 | $15.81 | 508800 |
| 2021-11-18 | 41.09 | $15.68 | 398513 |
| 2021-11-17 | 41.50 | $15.60 | 360021 |
| 2021-11-16 | 42.00 | $15.71 | 343502 |
| 2021-11-15 | 42.13 | $15.72 | 342045 |
| 2021-11-12 | 41.96 | $15.76 | 291500 |
| 2021-11-11 | 41.79 | $15.96 | 324500 |
| 2021-11-10 | 41.09 | $15.91 | 298849 |
| 2021-11-09 | 40.38 | $15.84 | 451700 |
| 2021-11-08 | 39.70 | $15.84 | 338041 |
| 2021-11-05 | 38.64 | $15.81 | 445200 |
| 2021-11-04 | 37.60 | $15.50 | 567700 |
| 2021-11-03 | 36.56 | $15.85 | 501603 |
| 2021-11-02 | 35.31 | $15.43 | 418600 |
| 2021-11-01 | 34.12 | $15.65 | 491400 |
| 2021-10-29 | 32.89 | $15.30 | 475303 |
| 2021-10-28 | 31.77 | $15.26 | 804924 |
| 2021-10-27 | 30.56 | $14.49 | 651000 |
| 2021-10-26 | 29.66 | $14.42 | 302800 |
| 2021-10-25 | 29.33 | $14.54 | 292208 |
| 2021-10-22 | 29.03 | $14.47 | 243437 |
| 2021-10-21 | 28.79 | $14.32 | 271149 |
| 2021-10-20 | 28.65 | $14.40 | 338600 |
| 2021-10-19 | 28.49 | $14.09 | 190200 |
| 2021-10-18 | 28.69 | $14.04 | 230549 |
| 2021-10-15 | 28.82 | $14.09 | 394029 |
| 2021-10-14 | 28.78 | $14.22 | 261600 |
| 2021-10-13 | 29.17 | $14.01 | 222010 |
| 2021-10-12 | 29.69 | $14.17 | 211642 |
| 2021-10-11 | 29.80 | $14.18 | 201113 |
| 2021-10-08 | 29.65 | $14.35 | 212629 |
| 2021-10-07 | 29.26 | $14.36 | 254347 |
| 2021-10-06 | 28.90 | $14.14 | 380216 |
| 2021-10-05 | 28.75 | $14.13 | 421800 |
| 2021-10-04 | 28.17 | $14.04 | 341500 |
| 2021-10-01 | 27.67 | $13.99 | 515545 |
| 2021-09-30 | 27.15 | $13.63 | 388104 |
| 2021-09-29 | 26.82 | $13.81 | 335010 |
| 2021-09-28 | 26.51 | $13.61 | 467819 |
| 2021-09-27 | 26.12 | $13.78 | 464816 |
| 2021-09-24 | 25.74 | $13.28 | 374201 |
| 2021-09-23 | 25.92 | $13.08 | 449528 |
| 2021-09-22 | 26.23 | $12.68 | 476700 |
| 2021-09-21 | 27.07 | $12.45 | 544838 |
| 2021-09-20 | 28.18 | $12.52 | 785400 |
| 2021-09-17 | 29.45 | $12.96 | 1.7M |
| 2021-09-16 | 30.29 | $12.64 | 452700 |
| 2021-09-15 | 31.44 | $12.65 | 494113 |
| 2021-09-14 | 32.81 | $12.49 | 429918 |
| 2021-09-13 | 34.26 | $12.87 | 467000 |
| 2021-09-10 | 35.29 | $12.70 | 368238 |
| 2021-09-09 | 36.38 | $12.93 | 374000 |
| 2021-09-08 | 37.13 | $12.98 | 321900 |
| 2021-09-07 | 37.91 | $13.20 | 381400 |
| 2021-09-03 | 38.23 | $13.32 | 311000 |
| 2021-09-02 | 38.47 | $13.42 | 266100 |
| 2021-09-01 | 38.47 | $13.49 | 452744 |
| 2021-08-31 | 38.53 | $13.52 | 389800 |
| 2021-08-30 | 38.60 | $13.36 | 294248 |
| 2021-08-27 | 38.66 | $13.72 | 365403 |
| 2021-08-26 | 38.73 | $13.26 | 307011 |
| 2021-08-25 | 38.95 | $13.49 | 366808 |
| 2021-08-24 | 39.04 | $13.40 | 217210 |
| 2021-08-23 | 39.27 | $13.34 | 235300 |
| 2021-08-20 | 39.49 | $13.32 | 381300 |
| 2021-08-19 | 39.79 | $13.08 | 426915 |
| 2021-08-18 | 40.20 | $13.23 | 271700 |
| 2021-08-17 | 40.32 | $13.34 | 226322 |
| 2021-08-16 | 40.43 | $13.52 | 275400 |
| 2021-08-13 | 40.46 | $13.54 | 219740 |
| 2021-08-12 | 40.19 | $13.67 | 293133 |
| 2021-08-11 | 39.84 | $13.77 | 408900 |
| 2021-08-10 | 39.48 | $13.56 | 409717 |
| 2021-08-09 | 39.18 | $13.37 | 258432 |
| 2021-08-06 | 38.90 | $13.46 | 374133 |
| 2021-08-05 | 38.60 | $13.08 | 326200 |
| 2021-08-04 | 38.46 | $12.99 | 470511 |
| 2021-08-03 | 38.26 | $13.26 | 599941 |
| 2021-08-02 | 38.06 | $13.05 | 523200 |
| 2021-07-30 | 37.79 | $13.17 | 443231 |
| 2021-07-29 | 37.40 | $13.34 | 408820 |
| 2021-07-28 | 36.89 | $13.21 | 729117 |
| 2021-07-27 | 36.35 | $13.40 | 437400 |
| 2021-07-26 | 35.33 | $13.41 | 375800 |
| 2021-07-23 | 34.14 | $13.27 | 281000 |
| 2021-07-22 | 32.92 | $13.17 | 308310 |
| 2021-07-21 | 31.64 | $13.59 | 334900 |
| 2021-07-20 | 29.98 | $13.32 | 738800 |
| 2021-07-19 | 28.25 | $13.01 | 522619 |
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