Is First Trust Intermediate Duration Preferred & Income Fund (FPF) a Buy, Sell, or Hold?
Enter your email address below for free access to our First Trust Intermediate Duration Preferred & Income Fund (FPF) research center and poll results.
NYSE : FPF
First Trust Intermediate Duration Preferred & Income Fund — Technical Indicators
$17.8 USD
-$0.12 (-0.67%)
- Volume
- 128.84K
- Average Volume
- 93.42K
- Market Capitalization
- $1.08B
- P/E Ratio
- 7.01
- Dividend Yield
- 9.27%
- Price Target
- Year High
- $19.75
- Year Low
- $17.21
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.65
- Current Ratio
- $0.20
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
18.04
2026-07-23
Close Price
$17.80
Vol: 130400
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
14.17
Average
18.69
Maximum
25.93
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 18.04 | $17.80 | 130400 |
| 2026-07-22 | 18.05 | $17.92 | 91818 |
| 2026-07-21 | 18.05 | $18.16 | 103715 |
| 2026-07-20 | 18.03 | $18.06 | 85528 |
| 2026-07-17 | 18.03 | $17.99 | 69700 |
| 2026-07-16 | 18.02 | $18.11 | 76124 |
| 2026-07-15 | 18.02 | $18.12 | 97432 |
| 2026-07-14 | 18.01 | $18.13 | 105248 |
| 2026-07-13 | 18.00 | $18.01 | 58700 |
| 2026-07-10 | 17.99 | $18.01 | 61515 |
| 2026-07-09 | 17.98 | $18.00 | 75831 |
| 2026-07-08 | 17.97 | $17.98 | 131300 |
| 2026-07-07 | 17.96 | $18.08 | 120114 |
| 2026-07-06 | 17.95 | $18.13 | 63621 |
| 2026-07-02 | 17.94 | $18.03 | 73940 |
| 2026-07-01 | 17.93 | $18.04 | 86733 |
| 2026-06-30 | 17.93 | $18.17 | 131241 |
| 2026-06-29 | 17.92 | $18.05 | 128228 |
| 2026-06-26 | 17.94 | $18.05 | 91428 |
| 2026-06-25 | 17.94 | $18.01 | 78800 |
| 2026-06-24 | 17.95 | $17.87 | 93100 |
| 2026-06-23 | 17.96 | $17.90 | 94200 |
| 2026-06-22 | 17.97 | $17.90 | 84300 |
| 2026-06-18 | 17.97 | $17.97 | 99009 |
| 2026-06-17 | 17.97 | $17.93 | 72515 |
| 2026-06-16 | 17.96 | $17.95 | 127531 |
| 2026-06-15 | 17.96 | $17.93 | 147600 |
| 2026-06-12 | 17.97 | $17.92 | 90335 |
| 2026-06-11 | 17.99 | $17.84 | 101339 |
| 2026-06-10 | 18.02 | $17.79 | 56400 |
| 2026-06-09 | 18.05 | $17.77 | 92200 |
| 2026-06-08 | 18.08 | $17.86 | 85500 |
| 2026-06-05 | 18.11 | $17.84 | 76700 |
| 2026-06-04 | 18.14 | $17.93 | 100405 |
| 2026-06-03 | 18.15 | $17.91 | 75529 |
| 2026-06-02 | 18.17 | $18.01 | 92813 |
| 2026-06-01 | 18.19 | $18.04 | 180000 |
| 2026-05-29 | 18.21 | $18.31 | 105400 |
| 2026-05-28 | 18.21 | $18.21 | 97042 |
| 2026-05-27 | 18.22 | $18.17 | 83041 |
| 2026-05-26 | 18.22 | $18.09 | 68600 |
| 2026-05-22 | 18.24 | $18.01 | 92405 |
| 2026-05-21 | 18.26 | $17.92 | 76800 |
| 2026-05-20 | 18.28 | $17.91 | 79426 |
| 2026-05-19 | 18.31 | $17.81 | 104750 |
| 2026-05-18 | 18.35 | $17.90 | 156400 |
| 2026-05-15 | 18.38 | $18.09 | 154546 |
| 2026-05-14 | 18.40 | $18.40 | 91216 |
| 2026-05-13 | 18.41 | $18.35 | 65531 |
| 2026-05-12 | 18.41 | $18.39 | 95005 |
| 2026-05-11 | 18.41 | $18.42 | 85800 |
| 2026-05-08 | 18.40 | $18.39 | 47136 |
| 2026-05-07 | 18.39 | $18.44 | 92800 |
| 2026-05-06 | 18.37 | $18.32 | 93600 |
| 2026-05-05 | 18.36 | $18.26 | 78900 |
| 2026-05-04 | 18.33 | $18.29 | 86800 |
| 2026-05-01 | 18.31 | $18.47 | 99800 |
| 2026-04-30 | 18.27 | $18.42 | 106802 |
| 2026-04-29 | 18.23 | $18.28 | 91500 |
| 2026-04-28 | 18.20 | $18.28 | 118800 |
| 2026-04-27 | 18.15 | $18.42 | 71800 |
| 2026-04-24 | 18.09 | $18.44 | 56222 |
| 2026-04-23 | 18.06 | $18.37 | 80233 |
| 2026-04-22 | 18.04 | $18.47 | 104800 |
| 2026-04-21 | 18.00 | $18.55 | 62116 |
| 2026-04-20 | 17.96 | $18.59 | 54100 |
| 2026-04-17 | 17.91 | $18.53 | 93900 |
| 2026-04-16 | 17.89 | $18.47 | 65506 |
| 2026-04-15 | 17.89 | $18.43 | 158722 |
| 2026-04-14 | 17.88 | $18.38 | 132228 |
| 2026-04-13 | 17.88 | $18.17 | 67122 |
| 2026-04-10 | 17.88 | $18.13 | 65500 |
| 2026-04-09 | 17.88 | $18.12 | 92714 |
| 2026-04-08 | 17.89 | $18.05 | 89438 |
| 2026-04-07 | 17.90 | $17.81 | 97700 |
| 2026-04-06 | 17.92 | $17.82 | 91200 |
| 2026-04-02 | 17.96 | $17.74 | 87100 |
| 2026-04-01 | 18.00 | $17.63 | 111724 |
| 2026-03-31 | 18.06 | $17.63 | 299909 |
| 2026-03-30 | 18.12 | $17.22 | 147500 |
| 2026-03-27 | 18.20 | $17.33 | 166200 |
| 2026-03-26 | 18.29 | $17.81 | 138102 |
| 2026-03-25 | 18.36 | $17.93 | 194100 |
| 2026-03-24 | 18.43 | $17.71 | 168106 |
| 2026-03-23 | 18.50 | $17.66 | 167300 |
| 2026-03-20 | 18.58 | $17.72 | 205400 |
| 2026-03-19 | 18.65 | $18.13 | 95204 |
| 2026-03-18 | 18.71 | $18.28 | 124301 |
| 2026-03-17 | 18.76 | $18.40 | 116300 |
| 2026-03-16 | 18.80 | $18.31 | 123833 |
| 2026-03-13 | 18.84 | $18.15 | 98500 |
| 2026-03-12 | 18.87 | $18.15 | 109300 |
| 2026-03-11 | 18.92 | $18.29 | 78100 |
| 2026-03-10 | 18.95 | $18.33 | 146200 |
| 2026-03-09 | 18.97 | $18.24 | 110606 |
| 2026-03-06 | 19.00 | $18.46 | 83800 |
| 2026-03-05 | 19.02 | $18.65 | 72726 |
| 2026-03-04 | 19.03 | $18.80 | 173117 |
| 2026-03-03 | 19.03 | $18.75 | 126830 |
| 2026-03-02 | 19.04 | $18.88 | 136800 |
| 2026-02-27 | 19.04 | $19.13 | 213729 |
| 2026-02-26 | 19.03 | $19.30 | 110200 |
| 2026-02-25 | 19.00 | $19.21 | 116316 |
| 2026-02-24 | 18.99 | $19.20 | 79213 |
| 2026-02-23 | 18.97 | $19.14 | 198428 |
| 2026-02-20 | 18.97 | $19.27 | 69000 |
| 2026-02-19 | 18.95 | $19.29 | 122548 |
| 2026-02-18 | 18.93 | $19.29 | 182127 |
| 2026-02-17 | 18.91 | $19.13 | 162478 |
| 2026-02-13 | 18.89 | $19.05 | 111000 |
| 2026-02-12 | 18.88 | $18.92 | 79900 |
| 2026-02-11 | 18.88 | $18.97 | 89048 |
| 2026-02-10 | 18.87 | $18.89 | 93300 |
| 2026-02-09 | 18.86 | $18.83 | 97711 |
| 2026-02-06 | 18.85 | $18.87 | 61149 |
| 2026-02-05 | 18.84 | $18.76 | 108000 |
| 2026-02-04 | 18.84 | $18.82 | 132317 |
| 2026-02-03 | 18.83 | $18.82 | 106200 |
| 2026-02-02 | 18.82 | $18.93 | 102014 |
| 2026-01-30 | 18.81 | $18.93 | 111700 |
| 2026-01-29 | 18.79 | $18.88 | 94600 |
| 2026-01-28 | 18.79 | $18.89 | 95000 |
| 2026-01-27 | 18.78 | $18.87 | 105800 |
| 2026-01-26 | 18.78 | $18.92 | 125900 |
| 2026-01-23 | 18.77 | $19.02 | 102500 |
| 2026-01-22 | 18.75 | $18.93 | 100800 |
| 2026-01-21 | 18.73 | $18.92 | 73907 |
| 2026-01-20 | 18.71 | $18.77 | 94934 |
| 2026-01-16 | 18.70 | $18.82 | 197415 |
| 2026-01-15 | 18.69 | $18.88 | 153600 |
| 2026-01-14 | 18.67 | $18.84 | 143024 |
| 2026-01-13 | 18.65 | $18.74 | 161700 |
| 2026-01-12 | 18.64 | $18.74 | 128823 |
| 2026-01-09 | 18.63 | $18.67 | 77721 |
| 2026-01-08 | 18.62 | $18.64 | 85200 |
| 2026-01-07 | 18.61 | $18.67 | 97735 |
| 2026-01-06 | 18.60 | $18.69 | 161000 |
| 2026-01-05 | 18.59 | $18.68 | 76938 |
| 2026-01-02 | 18.58 | $18.65 | 82600 |
| 2025-12-31 | 18.58 | $18.64 | 328700 |
| 2025-12-30 | 18.57 | $18.77 | 224049 |
| 2025-12-29 | 18.55 | $18.78 | 221238 |
| 2025-12-26 | 18.55 | $18.75 | 113519 |
| 2025-12-24 | 18.55 | $18.72 | 75500 |
| 2025-12-23 | 18.54 | $18.64 | 222700 |
| 2025-12-22 | 18.54 | $18.60 | 157437 |
| 2025-12-19 | 18.53 | $18.59 | 204700 |
| 2025-12-18 | 18.52 | $18.56 | 198021 |
| 2025-12-17 | 18.52 | $18.47 | 244522 |
| 2025-12-16 | 18.53 | $18.50 | 259338 |
| 2025-12-15 | 18.54 | $18.50 | 175145 |
| 2025-12-12 | 18.56 | $18.52 | 153347 |
| 2025-12-11 | 18.57 | $18.50 | 221400 |
| 2025-12-10 | 18.60 | $18.50 | 179129 |
| 2025-12-09 | 18.62 | $18.47 | 139200 |
| 2025-12-08 | 18.65 | $18.49 | 148500 |
| 2025-12-05 | 18.66 | $18.54 | 167400 |
| 2025-12-04 | 18.67 | $18.50 | 222720 |
| 2025-12-03 | 18.69 | $18.52 | 172400 |
| 2025-12-02 | 18.70 | $18.43 | 227242 |
| 2025-12-01 | 18.72 | $18.43 | 212019 |
| 2025-11-28 | 18.75 | $18.73 | 44216 |
| 2025-11-26 | 18.77 | $18.71 | 101200 |
| 2025-11-25 | 18.78 | $18.60 | 175145 |
| 2025-11-24 | 18.80 | $18.54 | 99605 |
| 2025-11-21 | 18.82 | $18.42 | 166100 |
| 2025-11-20 | 18.84 | $18.43 | 156900 |
| 2025-11-19 | 18.87 | $18.61 | 169438 |
| 2025-11-18 | 18.88 | $18.68 | 170033 |
| 2025-11-17 | 18.89 | $18.72 | 141409 |
| 2025-11-14 | 18.89 | $18.86 | 133400 |
| 2025-11-13 | 18.89 | $18.79 | 105600 |
| 2025-11-12 | 18.89 | $18.99 | 136813 |
| 2025-11-11 | 18.88 | $18.95 | 94700 |
| 2025-11-10 | 18.86 | $18.97 | 187019 |
| 2025-11-07 | 18.84 | $18.80 | 111600 |
| 2025-11-06 | 18.83 | $18.79 | 116800 |
| 2025-11-05 | 18.82 | $18.78 | 103400 |
| 2025-11-04 | 18.82 | $18.80 | 212942 |
| 2025-11-03 | 18.82 | $18.85 | 149805 |
| 2025-10-31 | 18.81 | $19.06 | 135420 |
| 2025-10-30 | 18.81 | $18.98 | 161500 |
| 2025-10-29 | 18.80 | $18.96 | 174500 |
| 2025-10-28 | 18.80 | $18.99 | 116300 |
| 2025-10-27 | 18.81 | $18.94 | 130126 |
| 2025-10-24 | 18.83 | $18.93 | 146000 |
| 2025-10-23 | 18.84 | $18.87 | 141931 |
| 2025-10-22 | 18.87 | $18.85 | 157000 |
| 2025-10-21 | 18.91 | $18.91 | 99400 |
| 2025-10-20 | 18.94 | $18.82 | 127941 |
| 2025-10-17 | 18.98 | $18.79 | 154042 |
| 2025-10-16 | 19.03 | $18.82 | 243900 |
| 2025-10-15 | 19.07 | $18.72 | 304500 |
| 2025-10-14 | 19.12 | $18.57 | 286011 |
| 2025-10-13 | 19.17 | $18.62 | 134003 |
| 2025-10-10 | 19.22 | $18.55 | 262000 |
| 2025-10-09 | 19.27 | $18.65 | 151000 |
| 2025-10-08 | 19.30 | $18.72 | 249810 |
| 2025-10-07 | 19.33 | $18.78 | 224000 |
| 2025-10-06 | 19.36 | $18.76 | 193841 |
| 2025-10-03 | 19.38 | $18.88 | 149439 |
| 2025-10-02 | 19.40 | $18.90 | 186822 |
| 2025-10-01 | 19.41 | $18.98 | 217515 |
| 2025-09-30 | 19.41 | $19.15 | 442700 |
| 2025-09-29 | 19.41 | $19.23 | 178100 |
| 2025-09-26 | 19.41 | $19.29 | 206624 |
| 2025-09-25 | 19.41 | $19.50 | 145700 |
| 2025-09-24 | 19.39 | $19.51 | 178500 |
| 2025-09-23 | 19.38 | $19.59 | 134730 |
| 2025-09-22 | 19.36 | $19.65 | 142200 |
| 2025-09-19 | 19.33 | $19.75 | 107200 |
| 2025-09-18 | 19.30 | $19.67 | 134548 |
| 2025-09-17 | 19.26 | $19.60 | 126805 |
| 2025-09-16 | 19.23 | $19.66 | 125900 |
| 2025-09-15 | 19.19 | $19.57 | 152340 |
| 2025-09-12 | 19.16 | $19.47 | 105951 |
| 2025-09-11 | 19.13 | $19.42 | 91900 |
| 2025-09-10 | 19.11 | $19.30 | 78724 |
| 2025-09-09 | 19.09 | $19.24 | 79223 |
| 2025-09-08 | 19.07 | $19.29 | 72543 |
| 2025-09-05 | 19.05 | $19.20 | 97722 |
| 2025-09-04 | 19.03 | $19.06 | 94048 |
| 2025-09-03 | 19.02 | $19.10 | 117500 |
| 2025-09-02 | 19.01 | $19.07 | 148616 |
| 2025-08-29 | 18.99 | $19.32 | 107600 |
| 2025-08-28 | 18.97 | $19.19 | 125500 |
| 2025-08-27 | 18.95 | $19.21 | 103500 |
| 2025-08-26 | 18.93 | $19.24 | 120700 |
| 2025-08-25 | 18.91 | $19.17 | 84100 |
| 2025-08-22 | 18.89 | $19.16 | 102837 |
| 2025-08-21 | 18.88 | $18.97 | 127612 |
| 2025-08-20 | 18.87 | $18.95 | 83414 |
| 2025-08-19 | 18.86 | $18.95 | 82700 |
| 2025-08-18 | 18.85 | $18.97 | 111100 |
| 2025-08-15 | 18.83 | $18.90 | 126400 |
| 2025-08-14 | 18.82 | $18.94 | 106306 |
| 2025-08-13 | 18.81 | $18.94 | 120500 |
| 2025-08-12 | 18.81 | $18.90 | 183100 |
| 2025-08-11 | 18.81 | $18.90 | 124044 |
| 2025-08-08 | 18.81 | $18.87 | 121109 |
| 2025-08-07 | 18.80 | $18.86 | 120000 |
| 2025-08-06 | 18.80 | $18.80 | 94100 |
| 2025-08-05 | 18.81 | $18.81 | 152000 |
| 2025-08-04 | 18.80 | $18.84 | 185220 |
| 2025-08-01 | 18.80 | $18.78 | 113740 |
| 2025-07-31 | 18.80 | $18.90 | 110500 |
| 2025-07-30 | 18.80 | $18.77 | 149300 |
| 2025-07-29 | 18.79 | $18.82 | 129700 |
| 2025-07-28 | 18.79 | $18.83 | 74218 |
| 2025-07-25 | 18.79 | $18.81 | 79728 |
| 2025-07-24 | 18.78 | $18.77 | 95000 |
| 2025-07-23 | 18.77 | $18.75 | 91152 |
| 2025-07-22 | 18.77 | $18.75 | 80500 |
| 2025-07-21 | 18.75 | $18.70 | 131900 |
| 2025-07-18 | 18.74 | $18.58 | 201500 |
| 2025-07-17 | 18.72 | $18.90 | 91900 |
| 2025-07-16 | 18.69 | $18.84 | 122818 |
| 2025-07-15 | 18.67 | $18.86 | 148800 |
| 2025-07-14 | 18.64 | $18.89 | 130500 |
| 2025-07-11 | 18.61 | $18.78 | 75823 |
| 2025-07-10 | 18.58 | $18.88 | 112500 |
| 2025-07-09 | 18.56 | $18.87 | 95245 |
| 2025-07-08 | 18.52 | $18.76 | 97500 |
| 2025-07-07 | 18.50 | $18.71 | 95400 |
| 2025-07-03 | 18.47 | $18.83 | 31339 |
| 2025-07-02 | 18.44 | $18.83 | 97809 |
| 2025-07-01 | 18.40 | $18.70 | 123132 |
| 2025-06-30 | 18.37 | $18.82 | 318830 |
| 2025-06-27 | 18.35 | $18.71 | 124729 |
| 2025-06-26 | 18.32 | $18.68 | 166200 |
| 2025-06-25 | 18.30 | $18.62 | 158900 |
| 2025-06-24 | 18.28 | $18.59 | 151000 |
| 2025-06-23 | 18.25 | $18.45 | 124901 |
| 2025-06-20 | 18.23 | $18.43 | 187100 |
| 2025-06-18 | 18.20 | $18.33 | 82111 |
| 2025-06-17 | 18.19 | $18.26 | 117800 |
| 2025-06-16 | 18.19 | $18.30 | 187121 |
| 2025-06-13 | 18.18 | $18.29 | 92200 |
| 2025-06-12 | 18.17 | $18.32 | 111709 |
| 2025-06-11 | 18.16 | $18.31 | 131500 |
| 2025-06-10 | 18.14 | $18.29 | 87527 |
| 2025-06-09 | 18.13 | $18.20 | 103200 |
| 2025-06-06 | 18.11 | $18.25 | 90900 |
| 2025-06-05 | 18.08 | $18.13 | 93610 |
| 2025-06-04 | 18.05 | $18.19 | 132102 |
| 2025-06-03 | 18.03 | $18.14 | 84900 |
| 2025-06-02 | 18.00 | $18.16 | 110200 |
| 2025-05-30 | 17.98 | $18.28 | 105200 |
| 2025-05-29 | 17.94 | $18.26 | 99627 |
| 2025-05-28 | 17.91 | $18.20 | 101604 |
| 2025-05-27 | 17.88 | $18.19 | 119641 |
| 2025-05-23 | 17.85 | $18.05 | 132500 |
| 2025-05-22 | 17.82 | $17.99 | 93500 |
| 2025-05-21 | 17.79 | $17.93 | 203639 |
| 2025-05-20 | 17.75 | $18.14 | 107400 |
| 2025-05-19 | 17.70 | $18.16 | 68500 |
| 2025-05-16 | 17.64 | $18.19 | 126900 |
| 2025-05-15 | 17.59 | $18.08 | 129500 |
| 2025-05-14 | 17.54 | $18.03 | 133300 |
| 2025-05-13 | 17.49 | $17.99 | 151100 |
| 2025-05-12 | 17.43 | $17.97 | 90241 |
| 2025-05-09 | 17.36 | $17.82 | 83104 |
| 2025-05-08 | 17.30 | $17.71 | 66842 |
| 2025-05-07 | 17.27 | $17.59 | 107600 |
| 2025-05-06 | 17.23 | $17.63 | 84100 |
| 2025-05-05 | 17.17 | $17.65 | 66912 |
| 2025-05-02 | 17.14 | $17.64 | 81700 |
| 2025-05-01 | 17.15 | $17.60 | 108329 |
| 2025-04-30 | 17.18 | $17.62 | 95419 |
| 2025-04-29 | 17.22 | $17.61 | 75400 |
| 2025-04-28 | 17.25 | $17.54 | 129002 |
| 2025-04-25 | 17.30 | $17.45 | 73044 |
| 2025-04-24 | 17.35 | $17.37 | 237421 |
| 2025-04-23 | 17.41 | $17.30 | 147400 |
| 2025-04-22 | 17.48 | $17.09 | 65700 |
| 2025-04-21 | 17.55 | $16.99 | 89400 |
| 2025-04-17 | 17.63 | $17.11 | 187400 |
| 2025-04-16 | 17.71 | $17.04 | 128144 |
| 2025-04-15 | 17.78 | $17.02 | 149400 |
| 2025-04-14 | 17.85 | $16.79 | 128400 |
| 2025-04-11 | 17.94 | $16.68 | 124900 |
| 2025-04-10 | 18.02 | $16.53 | 210344 |
| 2025-04-09 | 18.10 | $17.24 | 463700 |
| 2025-04-08 | 18.15 | $16.60 | 311503 |
| 2025-04-07 | 18.23 | $16.43 | 365812 |
| 2025-04-04 | 18.32 | $17.05 | 257600 |
| 2025-04-03 | 18.39 | $17.91 | 154113 |
| 2025-04-02 | 18.41 | $18.26 | 75726 |
| 2025-04-01 | 18.42 | $18.29 | 100000 |
| 2025-03-31 | 18.44 | $18.39 | 331440 |
| 2025-03-28 | 18.45 | $18.43 | 94500 |
| 2025-03-27 | 18.47 | $18.46 | 117200 |
| 2025-03-26 | 18.48 | $18.55 | 82800 |
| 2025-03-25 | 18.50 | $18.68 | 104403 |
| 2025-03-24 | 18.50 | $18.62 | 32639 |
| 2025-03-21 | 18.51 | $18.60 | 57000 |
| 2025-03-20 | 18.52 | $18.60 | 130700 |
| 2025-03-19 | 18.53 | $18.50 | 114800 |
| 2025-03-18 | 18.55 | $18.47 | 125500 |
| 2025-03-17 | 18.57 | $18.44 | 142732 |
| 2025-03-14 | 18.59 | $18.26 | 108016 |
| 2025-03-13 | 18.61 | $18.19 | 90600 |
| 2025-03-12 | 18.64 | $18.24 | 82600 |
| 2025-03-11 | 18.66 | $18.20 | 106000 |
| 2025-03-10 | 18.69 | $18.30 | 93900 |
| 2025-03-07 | 18.71 | $18.31 | 110000 |
| 2025-03-06 | 18.73 | $18.44 | 122400 |
| 2025-03-05 | 18.75 | $18.51 | 94900 |
| 2025-03-04 | 18.75 | $18.56 | 117104 |
| 2025-03-03 | 18.76 | $18.73 | 171838 |
| 2025-02-28 | 18.76 | $18.76 | 88244 |
| 2025-02-27 | 18.76 | $18.73 | 77225 |
| 2025-02-26 | 18.75 | $18.76 | 81943 |
| 2025-02-25 | 18.74 | $18.81 | 79700 |
| 2025-02-24 | 18.73 | $18.78 | 69800 |
| 2025-02-21 | 18.72 | $18.78 | 81800 |
| 2025-02-20 | 18.70 | $18.81 | 114900 |
| 2025-02-19 | 18.69 | $18.83 | 91630 |
| 2025-02-18 | 18.68 | $18.89 | 176746 |
| 2025-02-14 | 18.67 | $18.88 | 94400 |
| 2025-02-13 | 18.66 | $18.73 | 98235 |
| 2025-02-12 | 18.65 | $18.66 | 101805 |
| 2025-02-11 | 18.62 | $18.77 | 101028 |
| 2025-02-10 | 18.58 | $18.73 | 93600 |
| 2025-02-07 | 18.54 | $18.73 | 124817 |
| 2025-02-06 | 18.51 | $18.77 | 70627 |
| 2025-02-05 | 18.47 | $18.77 | 153203 |
| 2025-02-04 | 18.44 | $18.61 | 147700 |
| 2025-02-03 | 18.42 | $18.66 | 114228 |
| 2025-01-31 | 18.39 | $18.83 | 168513 |
| 2025-01-30 | 18.35 | $18.73 | 91234 |
| 2025-01-29 | 18.31 | $18.50 | 107800 |
| 2025-01-28 | 18.28 | $18.54 | 129800 |
| 2025-01-27 | 18.26 | $18.56 | 135900 |
| 2025-01-24 | 18.24 | $18.55 | 87601 |
| 2025-01-23 | 18.21 | $18.53 | 227100 |
| 2025-01-22 | 18.18 | $18.52 | 141400 |
| 2025-01-21 | 18.15 | $18.71 | 116203 |
| 2025-01-17 | 18.12 | $18.63 | 142549 |
| 2025-01-16 | 18.11 | $18.63 | 185200 |
| 2025-01-15 | 18.11 | $18.48 | 276300 |
| 2025-01-14 | 18.12 | $18.17 | 105029 |
| 2025-01-13 | 18.15 | $18.02 | 131523 |
| 2025-01-10 | 18.19 | $17.95 | 100514 |
| 2025-01-08 | 18.23 | $18.07 | 114143 |
| 2025-01-07 | 18.25 | $18.03 | 167700 |
| 2025-01-06 | 18.29 | $18.13 | 98200 |
| 2025-01-03 | 18.31 | $18.24 | 102400 |
| 2025-01-02 | 18.33 | $18.07 | 103200 |
| 2024-12-31 | 18.37 | $18.00 | 521743 |
| 2024-12-30 | 18.40 | $17.87 | 136457 |
| 2024-12-27 | 18.45 | $17.93 | 183500 |
| 2024-12-26 | 18.49 | $18.11 | 127500 |
| 2024-12-24 | 18.52 | $18.07 | 119300 |
| 2024-12-23 | 18.56 | $18.00 | 240800 |
| 2024-12-20 | 18.60 | $17.99 | 159306 |
| 2024-12-19 | 18.64 | $17.95 | 277900 |
| 2024-12-18 | 18.67 | $18.06 | 234110 |
| 2024-12-17 | 18.70 | $18.40 | 309200 |
| 2024-12-16 | 18.70 | $18.65 | 157632 |
| 2024-12-13 | 18.70 | $18.71 | 135029 |
| 2024-12-12 | 18.70 | $18.71 | 124700 |
| 2024-12-11 | 18.69 | $18.76 | 116100 |
| 2024-12-10 | 18.69 | $18.75 | 191200 |
| 2024-12-09 | 18.70 | $18.65 | 109800 |
| 2024-12-06 | 18.71 | $18.68 | 124000 |
| 2024-12-05 | 18.71 | $18.66 | 124200 |
| 2024-12-04 | 18.71 | $18.66 | 154200 |
| 2024-12-03 | 18.70 | $18.70 | 165600 |
| 2024-12-02 | 18.70 | $18.71 | 112210 |
| 2024-11-29 | 18.69 | $18.84 | 86221 |
| 2024-11-27 | 18.69 | $18.80 | 110635 |
| 2024-11-26 | 18.69 | $18.73 | 117390 |
| 2024-11-25 | 18.68 | $18.81 | 145518 |
| 2024-11-22 | 18.68 | $18.79 | 156536 |
| 2024-11-21 | 18.69 | $18.68 | 115721 |
| 2024-11-20 | 18.72 | $18.60 | 132500 |
| 2024-11-19 | 18.74 | $18.61 | 149847 |
| 2024-11-18 | 18.78 | $18.59 | 171247 |
| 2024-11-15 | 18.81 | $18.60 | 142700 |
| 2024-11-14 | 18.85 | $18.60 | 170100 |
| 2024-11-13 | 18.88 | $18.62 | 138300 |
| 2024-11-12 | 18.93 | $18.65 | 146800 |
| 2024-11-11 | 18.96 | $18.92 | 98700 |
| 2024-11-08 | 18.98 | $18.93 | 110112 |
| 2024-11-07 | 19.01 | $18.76 | 162000 |
| 2024-11-06 | 19.03 | $18.58 | 112528 |
| 2024-11-05 | 19.07 | $18.56 | 160520 |
| 2024-11-04 | 19.11 | $18.57 | 230500 |
| 2024-11-01 | 19.15 | $18.62 | 130000 |
| 2024-10-31 | 19.18 | $18.78 | 145726 |
| 2024-10-30 | 19.22 | $18.72 | 124804 |
| 2024-10-29 | 19.26 | $18.64 | 152400 |
| 2024-10-28 | 19.30 | $18.84 | 173300 |
| 2024-10-25 | 19.33 | $18.97 | 269200 |
| 2024-10-24 | 19.36 | $19.17 | 158600 |
| 2024-10-23 | 19.36 | $19.13 | 95700 |
| 2024-10-22 | 19.38 | $19.28 | 93000 |
| 2024-10-21 | 19.38 | $19.23 | 90300 |
| 2024-10-18 | 19.39 | $19.35 | 79440 |
| 2024-10-17 | 19.38 | $19.34 | 74300 |
| 2024-10-16 | 19.38 | $19.46 | 135619 |
| 2024-10-15 | 19.36 | $19.31 | 183305 |
| 2024-10-14 | 19.34 | $19.41 | 125010 |
| 2024-10-11 | 19.32 | $19.39 | 66600 |
| 2024-10-10 | 19.30 | $19.32 | 103110 |
| 2024-10-09 | 19.27 | $19.38 | 86444 |
| 2024-10-08 | 19.24 | $19.35 | 96922 |
| 2024-10-07 | 19.21 | $19.24 | 115900 |
| 2024-10-04 | 19.19 | $19.38 | 137104 |
| 2024-10-03 | 19.15 | $19.44 | 122100 |
| 2024-10-02 | 19.12 | $19.48 | 141300 |
| 2024-10-01 | 19.08 | $19.47 | 140241 |
| 2024-09-30 | 19.05 | $19.53 | 484022 |
| 2024-09-27 | 19.01 | $19.49 | 148347 |
| 2024-09-26 | 18.98 | $19.28 | 197600 |
| 2024-09-25 | 18.95 | $19.38 | 144819 |
| 2024-09-24 | 18.93 | $19.39 | 166929 |
| 2024-09-23 | 18.89 | $19.35 | 127871 |
| 2024-09-20 | 18.86 | $19.28 | 165500 |
| 2024-09-19 | 18.83 | $19.18 | 178800 |
| 2024-09-18 | 18.80 | $19.06 | 173014 |
| 2024-09-17 | 18.78 | $19.00 | 212317 |
| 2024-09-16 | 18.75 | $18.98 | 175642 |
| 2024-09-13 | 18.73 | $18.96 | 164006 |
| 2024-09-12 | 18.70 | $18.85 | 129800 |
| 2024-09-11 | 18.67 | $18.80 | 117443 |
| 2024-09-10 | 18.65 | $18.70 | 180800 |
| 2024-09-09 | 18.62 | $18.71 | 158100 |
| 2024-09-06 | 18.60 | $18.69 | 108600 |
| 2024-09-05 | 18.57 | $18.79 | 82400 |
| 2024-09-04 | 18.53 | $18.75 | 122100 |
| 2024-09-03 | 18.49 | $18.75 | 144700 |
| 2024-08-30 | 18.42 | $18.80 | 96600 |
| 2024-08-29 | 18.38 | $18.87 | 114411 |
| 2024-08-28 | 18.34 | $18.80 | 114844 |
| 2024-08-27 | 18.31 | $18.79 | 144823 |
| 2024-08-26 | 18.29 | $18.73 | 154800 |
| 2024-08-23 | 18.28 | $18.69 | 217625 |
| 2024-08-22 | 18.26 | $18.61 | 106728 |
| 2024-08-21 | 18.25 | $18.66 | 114621 |
| 2024-08-20 | 18.22 | $18.60 | 106100 |
| 2024-08-19 | 18.21 | $18.52 | 115902 |
| 2024-08-16 | 18.19 | $18.47 | 178000 |
| 2024-08-15 | 18.17 | $18.38 | 162014 |
| 2024-08-14 | 18.17 | $18.33 | 128104 |
| 2024-08-13 | 18.16 | $18.26 | 118539 |
| 2024-08-12 | 18.17 | $18.23 | 118002 |
| 2024-08-09 | 18.17 | $18.19 | 96100 |
| 2024-08-08 | 18.19 | $18.21 | 228100 |
| 2024-08-07 | 18.20 | $18.01 | 254932 |
| 2024-08-06 | 18.21 | $17.85 | 327600 |
| 2024-08-05 | 18.23 | $17.34 | 436731 |
| 2024-08-02 | 18.27 | $17.97 | 170300 |
| 2024-08-01 | 18.28 | $18.12 | 202151 |
| 2024-07-31 | 18.28 | $18.31 | 178008 |
| 2024-07-30 | 18.27 | $18.40 | 114700 |
| 2024-07-29 | 18.26 | $18.35 | 239441 |
| 2024-07-26 | 18.26 | $18.45 | 108200 |
| 2024-07-25 | 18.25 | $18.30 | 79900 |
| 2024-07-24 | 18.24 | $18.14 | 276607 |
| 2024-07-23 | 18.23 | $18.34 | 117646 |
| 2024-07-22 | 18.22 | $18.21 | 92000 |
| 2024-07-19 | 18.21 | $18.07 | 1.1M |
| 2024-07-18 | 18.20 | $18.25 | 198600 |
| 2024-07-17 | 18.19 | $18.28 | 216838 |
| 2024-07-16 | 18.16 | $18.38 | 224700 |
| 2024-07-15 | 18.14 | $18.31 | 295930 |
| 2024-07-12 | 18.11 | $18.44 | 160600 |
| 2024-07-11 | 18.08 | $18.42 | 130100 |
| 2024-07-10 | 18.04 | $18.22 | 117400 |
| 2024-07-09 | 18.01 | $18.20 | 108900 |
| 2024-07-08 | 17.99 | $18.20 | 101700 |
| 2024-07-05 | 17.96 | $18.28 | 80603 |
| 2024-07-03 | 17.93 | $18.10 | 110004 |
| 2024-07-02 | 17.91 | $18.11 | 147200 |
| 2024-07-01 | 17.89 | $18.14 | 143236 |
| 2024-06-28 | 17.87 | $18.37 | 133800 |
| 2024-06-27 | 17.82 | $18.20 | 177900 |
| 2024-06-26 | 17.78 | $18.12 | 86003 |
| 2024-06-25 | 17.75 | $18.05 | 95000 |
| 2024-06-24 | 17.72 | $18.00 | 67038 |
| 2024-06-21 | 17.69 | $17.99 | 53400 |
| 2024-06-20 | 17.68 | $17.91 | 112700 |
| 2024-06-18 | 17.69 | $17.98 | 174800 |
| 2024-06-17 | 17.68 | $17.87 | 137500 |
| 2024-06-14 | 17.68 | $17.84 | 82200 |
| 2024-06-13 | 17.68 | $17.81 | 129806 |
| 2024-06-12 | 17.68 | $17.80 | 113600 |
| 2024-06-11 | 17.67 | $17.66 | 257724 |
| 2024-06-10 | 17.66 | $17.64 | 93637 |
| 2024-06-07 | 17.65 | $17.64 | 76700 |
| 2024-06-06 | 17.64 | $17.63 | 104609 |
| 2024-06-05 | 17.63 | $17.75 | 109805 |
| 2024-06-04 | 17.63 | $17.73 | 93200 |
| 2024-06-03 | 17.62 | $17.62 | 117700 |
| 2024-05-31 | 17.61 | $17.72 | 118342 |
| 2024-05-30 | 17.59 | $17.53 | 106300 |
| 2024-05-29 | 17.57 | $17.38 | 128800 |
| 2024-05-28 | 17.55 | $17.46 | 172928 |
| 2024-05-24 | 17.54 | $17.46 | 131600 |
| 2024-05-23 | 17.52 | $17.28 | 480063 |
| 2024-05-22 | 17.51 | $17.92 | 142700 |
| 2024-05-21 | 17.47 | $17.98 | 82600 |
| 2024-05-20 | 17.43 | $17.88 | 138500 |
| 2024-05-17 | 17.39 | $17.92 | 87130 |
| 2024-05-16 | 17.35 | $17.86 | 160009 |
| 2024-05-15 | 17.31 | $17.83 | 171614 |
| 2024-05-14 | 17.26 | $17.51 | 74231 |
| 2024-05-13 | 17.22 | $17.47 | 68938 |
| 2024-05-10 | 17.18 | $17.40 | 90700 |
| 2024-05-09 | 17.16 | $17.37 | 158215 |
| 2024-05-08 | 17.15 | $17.58 | 122730 |
| 2024-05-07 | 17.14 | $17.64 | 137100 |
| 2024-05-06 | 17.14 | $17.59 | 88113 |
| 2024-05-03 | 17.14 | $17.50 | 158600 |
| 2024-05-02 | 17.14 | $17.20 | 103600 |
| 2024-05-01 | 17.16 | $17.14 | 112845 |
| 2024-04-30 | 17.19 | $17.06 | 98507 |
| 2024-04-29 | 17.22 | $17.21 | 86700 |
| 2024-04-26 | 17.24 | $17.09 | 62718 |
| 2024-04-25 | 17.28 | $17.04 | 241818 |
| 2024-04-24 | 17.33 | $17.16 | 159400 |
| 2024-04-23 | 17.36 | $17.16 | 120745 |
| 2024-04-22 | 17.39 | $17.13 | 83908 |
| 2024-04-19 | 17.43 | $17.06 | 58310 |
| 2024-04-18 | 17.48 | $16.99 | 121900 |
| 2024-04-17 | 17.52 | $16.90 | 171336 |
| 2024-04-16 | 17.57 | $16.77 | 171800 |
| 2024-04-15 | 17.63 | $16.65 | 223400 |
| 2024-04-12 | 17.68 | $17.00 | 140314 |
| 2024-04-11 | 17.72 | $17.22 | 167200 |
| 2024-04-10 | 17.75 | $17.28 | 172337 |
| 2024-04-09 | 17.77 | $17.61 | 72447 |
| 2024-04-08 | 17.77 | $17.57 | 101400 |
| 2024-04-05 | 17.78 | $17.59 | 96952 |
| 2024-04-04 | 17.77 | $17.58 | 159400 |
| 2024-04-03 | 17.76 | $17.70 | 125300 |
| 2024-04-02 | 17.75 | $17.68 | 130800 |
| 2024-04-01 | 17.74 | $17.68 | 140900 |
| 2024-03-28 | 17.73 | $17.92 | 190500 |
| 2024-03-27 | 17.71 | $17.87 | 157500 |
| 2024-03-26 | 17.70 | $17.78 | 206100 |
| 2024-03-25 | 17.69 | $17.83 | 169734 |
| 2024-03-22 | 17.68 | $18.01 | 142331 |
| 2024-03-21 | 17.65 | $17.93 | 205729 |
| 2024-03-20 | 17.62 | $17.84 | 177730 |
| 2024-03-19 | 17.59 | $17.85 | 152600 |
| 2024-03-18 | 17.56 | $17.92 | 130519 |
| 2024-03-15 | 17.52 | $17.80 | 154149 |
| 2024-03-14 | 17.49 | $17.74 | 140713 |
| 2024-03-13 | 17.46 | $17.80 | 155400 |
| 2024-03-12 | 17.43 | $17.71 | 125645 |
| 2024-03-11 | 17.40 | $17.67 | 129200 |
| 2024-03-08 | 17.38 | $17.60 | 108800 |
| 2024-03-07 | 17.36 | $17.53 | 138100 |
| 2024-03-06 | 17.34 | $17.37 | 125914 |
| 2024-03-05 | 17.34 | $17.44 | 181800 |
| 2024-03-04 | 17.33 | $17.44 | 162917 |
| 2024-03-01 | 17.32 | $17.49 | 159000 |
| 2024-02-29 | 17.32 | $17.66 | 150500 |
| 2024-02-28 | 17.30 | $17.66 | 139637 |
| 2024-02-27 | 17.29 | $17.60 | 167738 |
| 2024-02-26 | 17.27 | $17.51 | 185819 |
| 2024-02-23 | 17.26 | $17.42 | 144731 |
| 2024-02-22 | 17.24 | $17.38 | 182400 |
| 2024-02-21 | 17.23 | $17.22 | 112714 |
| 2024-02-20 | 17.21 | $17.24 | 158245 |
| 2024-02-16 | 17.20 | $17.15 | 135808 |
| 2024-02-15 | 17.18 | $17.24 | 139105 |
| 2024-02-14 | 17.17 | $17.08 | 204131 |
| 2024-02-13 | 17.15 | $17.11 | 278706 |
| 2024-02-12 | 17.14 | $17.28 | 173900 |
| 2024-02-09 | 17.13 | $17.24 | 126200 |
| 2024-02-08 | 17.10 | $17.16 | 181737 |
| 2024-02-07 | 17.08 | $17.18 | 204132 |
| 2024-02-06 | 17.06 | $17.25 | 247300 |
| 2024-02-05 | 17.04 | $17.23 | 124309 |
| 2024-02-02 | 17.02 | $17.34 | 174145 |
| 2024-02-01 | 16.99 | $17.40 | 225531 |
| 2024-01-31 | 16.94 | $17.40 | 296747 |
| 2024-01-30 | 16.89 | $17.33 | 167100 |
| 2024-01-29 | 16.84 | $17.24 | 242120 |
| 2024-01-26 | 16.80 | $17.24 | 175500 |
| 2024-01-25 | 16.76 | $17.15 | 200826 |
| 2024-01-24 | 16.72 | $17.03 | 149200 |
| 2024-01-23 | 16.69 | $16.93 | 185634 |
| 2024-01-22 | 16.65 | $16.94 | 142625 |
| 2024-01-19 | 16.61 | $16.88 | 245526 |
| 2024-01-18 | 16.58 | $16.89 | 182106 |
| 2024-01-17 | 16.56 | $16.84 | 166500 |
| 2024-01-16 | 16.54 | $16.88 | 183200 |
| 2024-01-12 | 16.52 | $16.98 | 243800 |
| 2024-01-11 | 16.48 | $16.68 | 145300 |
| 2024-01-10 | 16.43 | $16.80 | 206900 |
| 2024-01-09 | 16.38 | $16.74 | 266900 |
| 2024-01-08 | 16.33 | $16.86 | 161900 |
| 2024-01-05 | 16.28 | $16.80 | 247700 |
| 2024-01-04 | 16.23 | $16.70 | 246800 |
| 2024-01-03 | 16.18 | $16.49 | 211200 |
| 2024-01-02 | 16.15 | $16.41 | 171031 |
| 2023-12-29 | 16.13 | $16.31 | 344400 |
| 2023-12-28 | 16.10 | $16.43 | 287700 |
| 2023-12-27 | 16.07 | $16.53 | 500643 |
| 2023-12-26 | 16.03 | $16.35 | 223017 |
| 2023-12-22 | 15.99 | $16.27 | 289042 |
| 2023-12-21 | 15.96 | $16.21 | 228400 |
| 2023-12-20 | 15.92 | $16.13 | 428400 |
| 2023-12-19 | 15.90 | $16.36 | 414700 |
| 2023-12-18 | 15.84 | $16.44 | 281808 |
| 2023-12-15 | 15.78 | $16.46 | 281500 |
| 2023-12-14 | 15.72 | $16.37 | 281800 |
| 2023-12-13 | 15.65 | $16.17 | 319100 |
| 2023-12-12 | 15.60 | $15.79 | 165923 |
| 2023-12-11 | 15.56 | $15.76 | 289800 |
| 2023-12-08 | 15.52 | $15.78 | 165800 |
| 2023-12-07 | 15.46 | $15.75 | 232132 |
| 2023-12-06 | 15.42 | $15.83 | 282125 |
| 2023-12-05 | 15.37 | $15.84 | 296906 |
| 2023-12-04 | 15.31 | $15.78 | 242800 |
| 2023-12-01 | 15.27 | $15.98 | 190547 |
| 2023-11-30 | 15.22 | $15.83 | 211600 |
| 2023-11-29 | 15.15 | $15.82 | 227100 |
| 2023-11-28 | 15.07 | $15.68 | 227029 |
| 2023-11-27 | 14.99 | $15.58 | 216221 |
| 2023-11-24 | 14.91 | $15.59 | 88935 |
| 2023-11-22 | 14.83 | $15.52 | 239041 |
| 2023-11-21 | 14.75 | $15.57 | 460900 |
| 2023-11-20 | 14.68 | $15.30 | 125435 |
| 2023-11-17 | 14.61 | $15.23 | 277400 |
| 2023-11-16 | 14.55 | $15.23 | 236931 |
| 2023-11-15 | 14.49 | $14.98 | 444800 |
| 2023-11-14 | 14.45 | $15.24 | 230944 |
| 2023-11-13 | 14.40 | $14.92 | 119110 |
| 2023-11-10 | 14.37 | $14.85 | 121400 |
| 2023-11-09 | 14.34 | $14.73 | 169840 |
| 2023-11-08 | 14.31 | $14.87 | 219303 |
| 2023-11-07 | 14.29 | $14.84 | 186540 |
| 2023-11-06 | 14.26 | $14.74 | 180100 |
| 2023-11-03 | 14.24 | $14.96 | 269523 |
| 2023-11-02 | 14.20 | $14.89 | 316100 |
| 2023-11-01 | 14.17 | $14.41 | 150931 |
| 2023-10-31 | 14.18 | $14.23 | 180941 |
| 2023-10-30 | 14.20 | $14.05 | 115700 |
| 2023-10-27 | 14.23 | $13.98 | 109946 |
| 2023-10-26 | 14.28 | $14.02 | 103000 |
| 2023-10-25 | 14.31 | $13.96 | 151915 |
| 2023-10-24 | 14.35 | $14.12 | 183400 |
| 2023-10-23 | 14.38 | $13.96 | 130302 |
| 2023-10-20 | 14.43 | $13.97 | 174416 |
| 2023-10-19 | 14.48 | $14.05 | 150818 |
| 2023-10-18 | 14.52 | $14.16 | 140539 |
| 2023-10-17 | 14.57 | $14.22 | 194130 |
| 2023-10-16 | 14.61 | $14.34 | 179400 |
| 2023-10-13 | 14.64 | $14.26 | 164445 |
| 2023-10-12 | 14.68 | $14.25 | 158800 |
| 2023-10-11 | 14.72 | $14.33 | 163500 |
| 2023-10-10 | 14.76 | $14.37 | 185708 |
| 2023-10-09 | 14.78 | $14.27 | 124000 |
| 2023-10-06 | 14.81 | $14.17 | 129323 |
| 2023-10-05 | 14.86 | $14.29 | 228400 |
| 2023-10-04 | 14.89 | $14.51 | 215600 |
| 2023-10-03 | 14.92 | $14.63 | 253900 |
| 2023-10-02 | 14.94 | $14.72 | 232700 |
| 2023-09-29 | 14.96 | $14.90 | 225701 |
| 2023-09-28 | 14.97 | $14.78 | 74600 |
| 2023-09-27 | 15.00 | $14.72 | 164500 |
| 2023-09-26 | 15.03 | $14.76 | 121948 |
| 2023-09-25 | 15.04 | $14.91 | 152900 |
| 2023-09-22 | 15.06 | $14.95 | 94600 |
| 2023-09-21 | 15.07 | $14.86 | 121600 |
| 2023-09-20 | 15.09 | $15.09 | 114300 |
| 2023-09-19 | 15.09 | $15.02 | 72900 |
| 2023-09-18 | 15.10 | $15.02 | 135100 |
| 2023-09-15 | 15.11 | $15.03 | 131900 |
| 2023-09-14 | 15.12 | $15.11 | 148400 |
| 2023-09-13 | 15.13 | $15.00 | 205100 |
| 2023-09-12 | 15.15 | $14.89 | 161514 |
| 2023-09-11 | 15.18 | $14.92 | 134936 |
| 2023-09-08 | 15.22 | $14.99 | 149200 |
| 2023-09-07 | 15.24 | $14.99 | 184700 |
| 2023-09-06 | 15.26 | $15.02 | 122300 |
| 2023-09-05 | 15.28 | $15.03 | 181500 |
| 2023-09-01 | 15.31 | $15.11 | 146000 |
| 2023-08-31 | 15.33 | $15.29 | 171400 |
| 2023-08-30 | 15.33 | $15.26 | 146607 |
| 2023-08-29 | 15.35 | $15.28 | 171300 |
| 2023-08-28 | 15.36 | $15.11 | 179418 |
| 2023-08-25 | 15.40 | $15.16 | 87400 |
| 2023-08-24 | 15.42 | $15.15 | 125700 |
| 2023-08-23 | 15.44 | $15.31 | 232708 |
| 2023-08-22 | 15.46 | $15.12 | 101239 |
| 2023-08-21 | 15.48 | $15.14 | 71444 |
| 2023-08-18 | 15.51 | $15.21 | 93012 |
| 2023-08-17 | 15.53 | $15.21 | 138900 |
| 2023-08-16 | 15.55 | $15.40 | 192824 |
| 2023-08-15 | 15.56 | $15.37 | 187337 |
| 2023-08-14 | 15.57 | $15.55 | 118349 |
| 2023-08-11 | 15.56 | $15.61 | 170500 |
| 2023-08-10 | 15.55 | $15.41 | 136926 |
| 2023-08-09 | 15.55 | $15.47 | 127529 |
| 2023-08-08 | 15.55 | $15.47 | 103124 |
| 2023-08-07 | 15.54 | $15.53 | 88000 |
| 2023-08-04 | 15.52 | $15.47 | 100125 |
| 2023-08-03 | 15.51 | $15.44 | 126800 |
| 2023-08-02 | 15.49 | $15.52 | 96600 |
| 2023-08-01 | 15.48 | $15.60 | 103200 |
| 2023-07-31 | 15.47 | $15.76 | 132517 |
| 2023-07-28 | 15.46 | $15.71 | 115319 |
| 2023-07-27 | 15.45 | $15.59 | 165719 |
| 2023-07-26 | 15.45 | $15.62 | 106000 |
| 2023-07-25 | 15.44 | $15.57 | 129800 |
| 2023-07-24 | 15.44 | $15.68 | 143814 |
| 2023-07-21 | 15.42 | $15.66 | 202899 |
| 2023-07-20 | 15.40 | $15.63 | 144915 |
| 2023-07-19 | 15.39 | $15.55 | 121800 |
| 2023-07-18 | 15.38 | $15.47 | 174000 |
| 2023-07-17 | 15.38 | $15.39 | 151514 |
| 2023-07-14 | 15.38 | $15.37 | 105400 |
| 2023-07-13 | 15.38 | $15.50 | 134800 |
| 2023-07-12 | 15.38 | $15.37 | 159300 |
| 2023-07-11 | 15.39 | $15.29 | 145002 |
| 2023-07-10 | 15.40 | $15.20 | 126842 |
| 2023-07-07 | 15.42 | $15.19 | 93816 |
| 2023-07-06 | 15.43 | $15.03 | 178700 |
| 2023-07-05 | 15.45 | $15.39 | 72431 |
| 2023-07-03 | 15.45 | $15.50 | 48900 |
| 2023-06-30 | 15.45 | $15.51 | 130304 |
| 2023-06-29 | 15.45 | $15.44 | 104900 |
| 2023-06-28 | 15.45 | $15.59 | 139123 |
| 2023-06-27 | 15.43 | $15.51 | 172900 |
| 2023-06-26 | 15.42 | $15.50 | 118800 |
| 2023-06-23 | 15.39 | $15.27 | 126200 |
| 2023-06-22 | 15.38 | $15.28 | 125700 |
| 2023-06-21 | 15.36 | $15.39 | 133000 |
| 2023-06-20 | 15.35 | $15.31 | 201100 |
| 2023-06-16 | 15.34 | $15.49 | 115600 |
| 2023-06-15 | 15.32 | $15.52 | 172002 |
| 2023-06-14 | 15.30 | $15.40 | 139732 |
| 2023-06-13 | 15.27 | $15.43 | 178700 |
| 2023-06-12 | 15.24 | $15.48 | 94126 |
| 2023-06-09 | 15.21 | $15.57 | 92700 |
| 2023-06-08 | 15.18 | $15.51 | 98800 |
| 2023-06-07 | 15.15 | $15.49 | 113226 |
| 2023-06-06 | 15.13 | $15.43 | 68647 |
| 2023-06-05 | 15.11 | $15.35 | 67470 |
| 2023-06-02 | 15.10 | $15.47 | 151505 |
| 2023-06-01 | 15.08 | $15.59 | 97149 |
| 2023-05-31 | 15.06 | $15.32 | 101046 |
| 2023-05-30 | 15.05 | $15.30 | 106000 |
| 2023-05-26 | 15.06 | $15.21 | 70400 |
| 2023-05-25 | 15.08 | $14.99 | 79700 |
| 2023-05-24 | 15.11 | $14.98 | 147800 |
| 2023-05-23 | 15.13 | $14.99 | 99141 |
| 2023-05-22 | 15.14 | $15.10 | 102622 |
| 2023-05-19 | 15.16 | $15.09 | 83543 |
| 2023-05-18 | 15.16 | $15.10 | 87500 |
| 2023-05-17 | 15.18 | $15.11 | 100839 |
| 2023-05-16 | 15.20 | $14.85 | 89105 |
| 2023-05-15 | 15.24 | $14.88 | 115816 |
| 2023-05-12 | 15.28 | $14.83 | 137000 |
| 2023-05-11 | 15.31 | $14.99 | 157200 |
| 2023-05-10 | 15.33 | $15.01 | 141025 |
| 2023-05-09 | 15.36 | $14.99 | 120129 |
| 2023-05-08 | 15.38 | $15.03 | 78905 |
| 2023-05-05 | 15.40 | $15.22 | 62600 |
| 2023-05-04 | 15.40 | $15.03 | 152600 |
| 2023-05-03 | 15.41 | $15.10 | 114321 |
| 2023-05-02 | 15.42 | $15.25 | 155000 |
| 2023-05-01 | 15.44 | $15.39 | 113900 |
| 2023-04-28 | 15.46 | $15.68 | 103803 |
| 2023-04-27 | 15.45 | $15.58 | 115425 |
| 2023-04-26 | 15.43 | $15.35 | 101147 |
| 2023-04-25 | 15.40 | $15.26 | 108700 |
| 2023-04-24 | 15.39 | $15.37 | 152349 |
| 2023-04-21 | 15.35 | $15.22 | 390600 |
| 2023-04-20 | 15.34 | $15.43 | 270742 |
| 2023-04-19 | 15.31 | $15.54 | 166000 |
| 2023-04-18 | 15.28 | $15.67 | 151445 |
| 2023-04-17 | 15.23 | $15.60 | 152519 |
| 2023-04-14 | 15.23 | $15.48 | 119700 |
| 2023-04-13 | 15.28 | $15.42 | 173200 |
| 2023-04-12 | 15.31 | $15.52 | 92900 |
| 2023-04-11 | 15.36 | $15.45 | 97544 |
| 2023-04-10 | 15.39 | $15.41 | 91038 |
| 2023-04-06 | 15.47 | $15.26 | 238200 |
| 2023-04-05 | 15.57 | $15.29 | 303142 |
| 2023-04-04 | 15.69 | $15.24 | 213830 |
| 2023-04-03 | 15.80 | $15.67 | 174408 |
| 2023-03-31 | 15.90 | $15.78 | 270132 |
| 2023-03-30 | 16.00 | $15.40 | 120629 |
| 2023-03-29 | 16.11 | $15.23 | 176421 |
| 2023-03-28 | 16.24 | $14.84 | 267928 |
| 2023-03-27 | 16.39 | $14.92 | 169533 |
| 2023-03-24 | 16.53 | $14.67 | 174100 |
| 2023-03-23 | 16.68 | $14.89 | 129245 |
| 2023-03-22 | 16.84 | $14.87 | 206600 |
| 2023-03-21 | 16.99 | $15.06 | 272100 |
| 2023-03-20 | 17.12 | $14.65 | 386000 |
| 2023-03-17 | 17.31 | $15.56 | 197600 |
| 2023-03-16 | 17.45 | $16.42 | 263500 |
| 2023-03-15 | 17.56 | $16.16 | 182627 |
| 2023-03-14 | 17.69 | $16.46 | 294700 |
| 2023-03-13 | 17.80 | $16.11 | 258600 |
| 2023-03-10 | 17.93 | $16.86 | 220185 |
| 2023-03-09 | 18.02 | $17.37 | 144300 |
| 2023-03-08 | 18.09 | $17.56 | 95027 |
| 2023-03-07 | 18.16 | $17.52 | 143200 |
| 2023-03-06 | 18.23 | $17.73 | 102600 |
| 2023-03-03 | 18.31 | $17.64 | 76000 |
| 2023-03-02 | 18.40 | $17.61 | 114900 |
| 2023-03-01 | 18.48 | $17.84 | 507239 |
| 2023-02-28 | 18.54 | $17.81 | 141700 |
| 2023-02-27 | 18.59 | $17.83 | 92400 |
| 2023-02-24 | 18.65 | $17.74 | 131200 |
| 2023-02-23 | 18.70 | $17.96 | 84010 |
| 2023-02-22 | 18.73 | $17.86 | 228341 |
| 2023-02-21 | 18.76 | $17.73 | 174547 |
| 2023-02-17 | 18.79 | $18.34 | 101400 |
| 2023-02-16 | 18.79 | $18.38 | 138200 |
| 2023-02-15 | 18.79 | $18.68 | 175324 |
| 2023-02-14 | 18.78 | $18.72 | 151416 |
| 2023-02-13 | 18.77 | $18.68 | 94036 |
| 2023-02-10 | 18.75 | $18.69 | 89811 |
| 2023-02-09 | 18.73 | $18.70 | 103300 |
| 2023-02-08 | 18.68 | $18.78 | 130743 |
| 2023-02-07 | 18.62 | $18.90 | 110500 |
| 2023-02-06 | 18.54 | $18.93 | 115205 |
| 2023-02-03 | 18.47 | $19.29 | 103600 |
| 2023-02-02 | 18.37 | $19.45 | 150900 |
| 2023-02-01 | 18.26 | $19.21 | 147900 |
| 2023-01-31 | 18.15 | $19.14 | 210700 |
| 2023-01-30 | 18.04 | $18.87 | 102029 |
| 2023-01-27 | 17.94 | $18.85 | 108747 |
| 2023-01-26 | 17.84 | $18.77 | 144900 |
| 2023-01-25 | 17.74 | $18.60 | 109323 |
| 2023-01-24 | 17.68 | $18.48 | 145415 |
| 2023-01-23 | 17.61 | $18.39 | 178217 |
| 2023-01-20 | 17.55 | $18.37 | 178412 |
| 2023-01-19 | 17.48 | $18.24 | 171000 |
| 2023-01-18 | 17.43 | $18.50 | 166216 |
| 2023-01-17 | 17.38 | $18.56 | 476400 |
| 2023-01-13 | 17.34 | $18.32 | 196925 |
| 2023-01-12 | 17.29 | $18.17 | 193726 |
| 2023-01-11 | 17.26 | $17.71 | 121700 |
| 2023-01-10 | 17.23 | $17.61 | 111948 |
| 2023-01-09 | 17.21 | $17.39 | 125300 |
| 2023-01-06 | 17.20 | $17.41 | 147230 |
| 2023-01-05 | 17.21 | $17.30 | 91547 |
| 2023-01-04 | 17.20 | $17.28 | 167600 |
| 2023-01-03 | 17.19 | $17.03 | 124024 |
| 2022-12-30 | 17.20 | $16.87 | 433231 |
| 2022-12-29 | 17.24 | $16.87 | 389800 |
| 2022-12-28 | 17.27 | $16.91 | 305900 |
| 2022-12-27 | 17.30 | $16.87 | 315600 |
| 2022-12-23 | 17.33 | $17.29 | 156600 |
| 2022-12-22 | 17.34 | $17.09 | 351809 |
| 2022-12-21 | 17.35 | $17.18 | 585225 |
| 2022-12-20 | 17.37 | $17.03 | 402904 |
| 2022-12-19 | 17.38 | $17.17 | 290400 |
| 2022-12-16 | 17.38 | $17.56 | 202800 |
| 2022-12-15 | 17.36 | $17.65 | 483900 |
| 2022-12-14 | 17.33 | $17.43 | 238900 |
| 2022-12-13 | 17.33 | $17.48 | 257000 |
| 2022-12-12 | 17.29 | $17.16 | 273224 |
| 2022-12-09 | 17.28 | $17.13 | 171600 |
| 2022-12-08 | 17.26 | $17.28 | 193321 |
| 2022-12-07 | 17.21 | $17.61 | 382000 |
| 2022-12-06 | 17.16 | $17.08 | 245836 |
| 2022-12-05 | 17.12 | $17.06 | 189238 |
| 2022-12-02 | 17.07 | $17.33 | 190416 |
| 2022-12-01 | 17.02 | $17.55 | 155900 |
| 2022-11-30 | 16.95 | $17.61 | 222240 |
| 2022-11-29 | 16.89 | $17.45 | 175924 |
| 2022-11-28 | 16.83 | $17.55 | 186005 |
| 2022-11-25 | 16.78 | $17.35 | 46900 |
| 2022-11-23 | 16.72 | $17.38 | 142728 |
| 2022-11-22 | 16.65 | $17.49 | 204200 |
| 2022-11-21 | 16.57 | $17.34 | 215800 |
| 2022-11-18 | 16.49 | $17.16 | 164600 |
| 2022-11-17 | 16.42 | $17.08 | 197800 |
| 2022-11-16 | 16.34 | $17.14 | 169600 |
| 2022-11-15 | 16.27 | $17.37 | 249900 |
| 2022-11-14 | 16.19 | $16.77 | 205923 |
| 2022-11-11 | 16.15 | $16.88 | 170000 |
| 2022-11-10 | 16.09 | $16.80 | 282882 |
| 2022-11-09 | 16.05 | $16.27 | 185224 |
| 2022-11-08 | 16.04 | $16.47 | 224348 |
| 2022-11-07 | 16.02 | $16.30 | 183900 |
| 2022-11-04 | 16.02 | $16.18 | 229149 |
| 2022-11-03 | 16.03 | $16.17 | 150700 |
| 2022-11-02 | 16.04 | $16.24 | 227400 |
| 2022-11-01 | 16.05 | $16.35 | 140513 |
| 2022-10-31 | 16.07 | $16.39 | 171208 |
| 2022-10-28 | 16.08 | $16.38 | 156339 |
| 2022-10-27 | 16.09 | $16.20 | 135637 |
| 2022-10-26 | 16.11 | $16.01 | 154600 |
| 2022-10-25 | 16.17 | $15.89 | 191829 |
| 2022-10-24 | 16.21 | $15.76 | 180411 |
| 2022-10-21 | 16.27 | $15.69 | 143800 |
| 2022-10-20 | 16.33 | $15.61 | 167522 |
| 2022-10-19 | 16.41 | $15.70 | 212100 |
| 2022-10-18 | 16.51 | $15.75 | 240400 |
| 2022-10-17 | 16.61 | $15.86 | 180542 |
| 2022-10-14 | 16.71 | $15.74 | 206400 |
| 2022-10-13 | 16.81 | $16.02 | 172200 |
| 2022-10-12 | 16.91 | $16.13 | 129949 |
| 2022-10-11 | 17.01 | $16.12 | 277400 |
| 2022-10-10 | 17.11 | $16.27 | 150802 |
| 2022-10-07 | 17.21 | $16.25 | 193300 |
| 2022-10-06 | 17.32 | $16.47 | 150823 |
| 2022-10-05 | 17.40 | $16.47 | 388104 |
| 2022-10-04 | 17.50 | $16.68 | 254700 |
| 2022-10-03 | 17.58 | $16.50 | 710806 |
| 2022-09-30 | 17.69 | $16.58 | 324100 |
| 2022-09-29 | 17.79 | $16.72 | 195900 |
| 2022-09-28 | 17.92 | $17.10 | 140800 |
| 2022-09-27 | 18.03 | $16.84 | 181844 |
| 2022-09-26 | 18.15 | $16.83 | 291914 |
| 2022-09-23 | 18.27 | $16.94 | 255437 |
| 2022-09-22 | 18.39 | $17.19 | 225400 |
| 2022-09-21 | 18.49 | $17.77 | 102129 |
| 2022-09-20 | 18.58 | $17.66 | 96225 |
| 2022-09-19 | 18.68 | $17.83 | 100947 |
| 2022-09-16 | 18.80 | $17.90 | 128428 |
| 2022-09-15 | 18.91 | $18.00 | 201003 |
| 2022-09-14 | 19.03 | $18.12 | 130534 |
| 2022-09-13 | 19.15 | $18.06 | 96300 |
| 2022-09-12 | 19.27 | $18.34 | 116536 |
| 2022-09-09 | 19.37 | $18.34 | 60749 |
| 2022-09-08 | 19.47 | $18.22 | 159000 |
| 2022-09-07 | 19.56 | $18.43 | 74600 |
| 2022-09-06 | 19.63 | $18.30 | 202045 |
| 2022-09-02 | 19.71 | $18.62 | 73600 |
| 2022-09-01 | 19.77 | $18.68 | 129200 |
| 2022-08-31 | 19.84 | $19.18 | 68000 |
| 2022-08-30 | 19.89 | $19.27 | 72908 |
| 2022-08-29 | 19.94 | $19.27 | 57527 |
| 2022-08-26 | 20.00 | $19.28 | 111400 |
| 2022-08-25 | 20.04 | $19.27 | 120226 |
| 2022-08-24 | 20.06 | $19.33 | 141100 |
| 2022-08-23 | 20.07 | $19.43 | 246323 |
| 2022-08-22 | 20.06 | $19.79 | 73739 |
| 2022-08-19 | 20.02 | $20.13 | 81800 |
| 2022-08-18 | 19.95 | $20.20 | 63400 |
| 2022-08-17 | 19.89 | $20.29 | 61400 |
| 2022-08-16 | 19.84 | $20.50 | 116314 |
| 2022-08-15 | 19.76 | $20.56 | 94300 |
| 2022-08-12 | 19.68 | $20.40 | 60445 |
| 2022-08-11 | 19.60 | $20.24 | 101100 |
| 2022-08-10 | 19.52 | $20.06 | 85900 |
| 2022-08-09 | 19.47 | $19.73 | 136700 |
| 2022-08-08 | 19.43 | $19.98 | 80423 |
| 2022-08-05 | 19.38 | $19.80 | 95501 |
| 2022-08-04 | 19.33 | $20.08 | 98824 |
| 2022-08-03 | 19.26 | $20.28 | 59700 |
| 2022-08-02 | 19.18 | $20.20 | 109829 |
| 2022-08-01 | 19.10 | $20.35 | 93200 |
| 2022-07-29 | 19.01 | $20.17 | 81600 |
| 2022-07-28 | 18.94 | $19.69 | 116243 |
| 2022-07-27 | 18.88 | $19.52 | 83600 |
| 2022-07-26 | 18.81 | $19.14 | 76107 |
| 2022-07-25 | 18.76 | $19.01 | 103300 |
| 2022-07-22 | 18.72 | $18.85 | 175900 |
| 2022-07-21 | 18.68 | $19.01 | 190100 |
| 2022-07-20 | 18.61 | $19.17 | 110804 |
| 2022-07-19 | 18.55 | $18.97 | 102200 |
| 2022-07-18 | 18.49 | $18.89 | 122000 |
| 2022-07-15 | 18.43 | $18.85 | 443106 |
| 2022-07-14 | 18.41 | $18.61 | 172300 |
| 2022-07-13 | 18.39 | $19.05 | 119903 |
| 2022-07-12 | 18.37 | $18.93 | 122400 |
| 2022-07-11 | 18.39 | $19.03 | 193348 |
| 2022-07-08 | 18.43 | $18.86 | 93544 |
| 2022-07-07 | 18.47 | $18.70 | 109600 |
| 2022-07-06 | 18.52 | $18.61 | 65800 |
| 2022-07-05 | 18.56 | $18.68 | 95500 |
| 2022-07-01 | 18.59 | $18.52 | 105500 |
| 2022-06-30 | 18.65 | $18.68 | 179500 |
| 2022-06-29 | 18.70 | $18.42 | 100440 |
| 2022-06-28 | 18.76 | $18.24 | 118500 |
| 2022-06-27 | 18.85 | $18.09 | 102921 |
| 2022-06-24 | 18.92 | $18.15 | 109337 |
| 2022-06-23 | 18.97 | $18.11 | 125422 |
| 2022-06-22 | 19.00 | $17.70 | 182925 |
| 2022-06-21 | 19.06 | $17.83 | 151000 |
| 2022-06-17 | 19.12 | $17.81 | 98748 |
| 2022-06-16 | 19.18 | $17.81 | 187943 |
| 2022-06-15 | 19.24 | $18.43 | 162800 |
| 2022-06-14 | 19.27 | $18.12 | 250700 |
| 2022-06-13 | 19.31 | $18.63 | 112200 |
| 2022-06-10 | 19.31 | $19.45 | 67000 |
| 2022-06-09 | 19.27 | $19.70 | 107025 |
| 2022-06-08 | 19.22 | $19.77 | 179600 |
| 2022-06-07 | 19.17 | $19.66 | 72600 |
| 2022-06-06 | 19.13 | $19.39 | 96600 |
| 2022-06-03 | 19.13 | $19.23 | 117901 |
| 2022-06-02 | 19.14 | $19.69 | 109000 |
| 2022-06-01 | 19.14 | $19.68 | 98231 |
| 2022-05-31 | 19.13 | $19.76 | 127200 |
| 2022-05-27 | 19.13 | $19.91 | 126004 |
| 2022-05-26 | 19.14 | $19.50 | 312805 |
| 2022-05-25 | 19.17 | $19.18 | 243833 |
| 2022-05-24 | 19.22 | $18.74 | 187900 |
| 2022-05-23 | 19.28 | $18.93 | 148500 |
| 2022-05-20 | 19.36 | $19.03 | 143100 |
| 2022-05-19 | 19.44 | $19.05 | 124100 |
| 2022-05-18 | 19.52 | $18.95 | 125400 |
| 2022-05-17 | 19.62 | $19.11 | 169100 |
| 2022-05-16 | 19.70 | $18.79 | 133000 |
| 2022-05-13 | 19.81 | $18.71 | 125303 |
| 2022-05-12 | 19.91 | $18.53 | 245409 |
| 2022-05-11 | 20.04 | $18.70 | 203500 |
| 2022-05-10 | 20.16 | $18.83 | 216307 |
| 2022-05-09 | 20.27 | $18.90 | 142500 |
| 2022-05-06 | 20.38 | $19.36 | 95602 |
| 2022-05-05 | 20.47 | $19.47 | 114100 |
| 2022-05-04 | 20.56 | $19.73 | 168600 |
| 2022-05-03 | 20.67 | $19.51 | 182443 |
| 2022-05-02 | 20.80 | $19.61 | 186500 |
| 2022-04-29 | 20.92 | $20.11 | 114400 |
| 2022-04-28 | 21.01 | $20.21 | 145913 |
| 2022-04-27 | 21.08 | $20.05 | 132924 |
| 2022-04-26 | 21.17 | $20.11 | 147423 |
| 2022-04-25 | 21.23 | $20.43 | 131000 |
| 2022-04-22 | 21.26 | $20.59 | 82000 |
| 2022-04-21 | 21.30 | $20.68 | 126721 |
| 2022-04-20 | 21.34 | $20.91 | 87900 |
| 2022-04-19 | 21.36 | $20.86 | 159109 |
| 2022-04-18 | 21.37 | $20.85 | 111300 |
| 2022-04-14 | 21.39 | $20.82 | 107218 |
| 2022-04-13 | 21.40 | $21.08 | 104800 |
| 2022-04-12 | 21.39 | $21.05 | 140314 |
| 2022-04-11 | 21.36 | $20.98 | 112000 |
| 2022-04-08 | 21.33 | $21.16 | 84407 |
| 2022-04-07 | 21.32 | $21.20 | 93331 |
| 2022-04-06 | 21.31 | $21.28 | 170322 |
| 2022-04-05 | 21.30 | $21.84 | 143834 |
| 2022-04-04 | 21.25 | $22.12 | 119800 |
| 2022-04-01 | 21.17 | $22.07 | 108500 |
| 2022-03-31 | 21.13 | $21.99 | 279300 |
| 2022-03-30 | 21.11 | $21.45 | 192500 |
| 2022-03-29 | 21.10 | $21.85 | 119300 |
| 2022-03-28 | 21.07 | $21.30 | 122817 |
| 2022-03-25 | 21.07 | $21.17 | 101136 |
| 2022-03-24 | 21.08 | $21.40 | 92909 |
| 2022-03-23 | 21.07 | $21.33 | 118508 |
| 2022-03-22 | 21.06 | $21.40 | 205043 |
| 2022-03-21 | 21.06 | $21.07 | 117800 |
| 2022-03-18 | 21.09 | $21.18 | 101700 |
| 2022-03-17 | 21.10 | $21.06 | 173846 |
| 2022-03-16 | 21.13 | $20.91 | 162600 |
| 2022-03-15 | 21.16 | $20.50 | 233007 |
| 2022-03-14 | 21.20 | $20.30 | 228849 |
| 2022-03-11 | 21.27 | $20.98 | 96532 |
| 2022-03-10 | 21.33 | $21.03 | 110247 |
| 2022-03-09 | 21.39 | $20.99 | 87647 |
| 2022-03-08 | 21.45 | $20.80 | 159000 |
| 2022-03-07 | 21.53 | $20.69 | 143649 |
| 2022-03-04 | 21.62 | $21.27 | 121344 |
| 2022-03-03 | 21.70 | $21.49 | 161806 |
| 2022-03-02 | 21.80 | $21.37 | 124150 |
| 2022-03-01 | 21.91 | $21.08 | 270066 |
| 2022-02-28 | 22.03 | $21.28 | 154202 |
| 2022-02-25 | 22.11 | $21.50 | 101000 |
| 2022-02-24 | 22.18 | $21.21 | 160400 |
| 2022-02-23 | 22.26 | $21.12 | 93500 |
| 2022-02-22 | 22.34 | $21.32 | 149200 |
| 2022-02-18 | 22.41 | $21.68 | 136900 |
| 2022-02-17 | 22.48 | $21.45 | 164910 |
| 2022-02-16 | 22.60 | $21.72 | 163500 |
| 2022-02-15 | 22.71 | $21.50 | 179000 |
| 2022-02-14 | 22.84 | $21.31 | 246500 |
| 2022-02-11 | 22.99 | $21.64 | 223600 |
| 2022-02-10 | 23.11 | $22.16 | 146500 |
| 2022-02-09 | 23.22 | $22.31 | 140839 |
| 2022-02-08 | 23.32 | $22.11 | 199117 |
| 2022-02-07 | 23.44 | $22.35 | 116800 |
| 2022-02-04 | 23.54 | $22.60 | 136900 |
| 2022-02-03 | 23.64 | $22.85 | 165200 |
| 2022-02-02 | 23.70 | $23.44 | 85700 |
| 2022-02-01 | 23.76 | $23.57 | 80836 |
| 2022-01-31 | 23.82 | $23.41 | 108627 |
| 2022-01-28 | 23.87 | $23.02 | 117111 |
| 2022-01-27 | 23.96 | $22.76 | 165300 |
| 2022-01-26 | 24.07 | $22.94 | 173145 |
| 2022-01-25 | 24.16 | $22.72 | 262807 |
| 2022-01-24 | 24.27 | $22.62 | 373200 |
| 2022-01-21 | 24.37 | $23.06 | 357417 |
| 2022-01-20 | 24.44 | $23.92 | 130906 |
| 2022-01-19 | 24.46 | $24.00 | 129528 |
| 2022-01-18 | 24.47 | $23.97 | 144518 |
| 2022-01-14 | 24.49 | $24.35 | 152834 |
| 2022-01-13 | 24.49 | $24.12 | 101106 |
| 2022-01-12 | 24.51 | $24.24 | 99431 |
| 2022-01-11 | 24.51 | $24.28 | 104900 |
| 2022-01-10 | 24.51 | $24.51 | 120200 |
| 2022-01-07 | 24.52 | $24.50 | 51700 |
| 2022-01-06 | 24.52 | $24.43 | 83100 |
| 2022-01-05 | 24.54 | $24.20 | 120049 |
| 2022-01-04 | 24.57 | $24.61 | 88000 |
| 2022-01-03 | 24.55 | $24.70 | 76400 |
| 2021-12-31 | 24.53 | $24.54 | 117400 |
| 2021-12-30 | 24.55 | $24.75 | 100532 |
| 2021-12-29 | 24.53 | $24.86 | 82609 |
| 2021-12-28 | 24.52 | $24.81 | 71500 |
| 2021-12-27 | 24.52 | $24.87 | 110836 |
| 2021-12-23 | 24.51 | $24.63 | 101400 |
| 2021-12-22 | 24.52 | $24.42 | 86500 |
| 2021-12-21 | 24.54 | $24.38 | 103200 |
| 2021-12-20 | 24.57 | $24.31 | 120500 |
| 2021-12-17 | 24.60 | $24.31 | 90900 |
| 2021-12-16 | 24.65 | $24.34 | 64000 |
| 2021-12-15 | 24.69 | $24.48 | 85500 |
| 2021-12-14 | 24.71 | $24.18 | 95443 |
| 2021-12-13 | 24.76 | $24.44 | 69400 |
| 2021-12-10 | 24.79 | $24.60 | 64400 |
| 2021-12-09 | 24.82 | $24.57 | 63100 |
| 2021-12-08 | 24.85 | $24.78 | 106200 |
| 2021-12-07 | 24.87 | $24.85 | 137119 |
| 2021-12-06 | 24.89 | $24.20 | 118400 |
| 2021-12-03 | 24.94 | $24.36 | 75045 |
| 2021-12-02 | 24.99 | $24.77 | 99300 |
| 2021-12-01 | 25.01 | $24.45 | 89509 |
| 2021-11-30 | 25.05 | $24.67 | 56300 |
| 2021-11-29 | 25.08 | $24.84 | 80400 |
| 2021-11-26 | 25.11 | $24.67 | 69842 |
| 2021-11-24 | 25.15 | $24.81 | 64500 |
| 2021-11-23 | 25.17 | $24.80 | 73135 |
| 2021-11-22 | 25.19 | $24.89 | 69737 |
| 2021-11-19 | 25.21 | $25.08 | 65600 |
| 2021-11-18 | 25.23 | $25.15 | 78029 |
| 2021-11-17 | 25.25 | $25.13 | 81243 |
| 2021-11-16 | 25.26 | $24.99 | 76100 |
| 2021-11-15 | 25.27 | $25.07 | 65712 |
| 2021-11-12 | 25.28 | $25.13 | 87300 |
| 2021-11-11 | 25.28 | $25.11 | 60600 |
| 2021-11-10 | 25.28 | $25.16 | 37700 |
| 2021-11-09 | 25.27 | $25.26 | 65100 |
| 2021-11-08 | 25.24 | $25.24 | 45500 |
| 2021-11-05 | 25.22 | $25.25 | 62900 |
| 2021-11-04 | 25.20 | $25.23 | 40000 |
| 2021-11-03 | 25.18 | $25.23 | 44900 |
| 2021-11-02 | 25.16 | $25.25 | 58600 |
| 2021-11-01 | 25.15 | $25.30 | 62301 |
| 2021-10-29 | 25.13 | $25.48 | 48604 |
| 2021-10-28 | 25.11 | $25.40 | 47726 |
| 2021-10-27 | 25.09 | $25.25 | 57539 |
| 2021-10-26 | 25.07 | $25.27 | 54000 |
| 2021-10-25 | 25.06 | $25.31 | 71300 |
| 2021-10-22 | 25.05 | $25.45 | 64000 |
| 2021-10-21 | 25.05 | $25.45 | 65230 |
| 2021-10-20 | 25.05 | $25.34 | 43600 |
| 2021-10-19 | 25.06 | $25.27 | 70700 |
| 2021-10-18 | 25.07 | $25.15 | 50600 |
| 2021-10-15 | 25.09 | $25.14 | 72600 |
| 2021-10-14 | 25.12 | $25.07 | 54214 |
| 2021-10-13 | 25.17 | $24.96 | 46423 |
| 2021-10-12 | 25.22 | $24.78 | 67400 |
| 2021-10-11 | 25.27 | $24.90 | 54121 |
| 2021-10-08 | 25.31 | $24.86 | 39941 |
| 2021-10-07 | 25.36 | $24.83 | 59742 |
| 2021-10-06 | 25.41 | $24.79 | 168600 |
| 2021-10-05 | 25.46 | $24.97 | 56400 |
| 2021-10-04 | 25.52 | $24.98 | 46508 |
| 2021-10-01 | 25.56 | $24.96 | 58010 |
| 2021-09-30 | 25.62 | $25.02 | 91831 |
| 2021-09-29 | 25.67 | $24.96 | 113910 |
| 2021-09-28 | 25.73 | $24.98 | 133000 |
| 2021-09-27 | 25.78 | $25.21 | 85840 |
| 2021-09-24 | 25.83 | $25.30 | 78300 |
| 2021-09-23 | 25.86 | $25.49 | 73916 |
| 2021-09-22 | 25.88 | $25.57 | 83123 |
| 2021-09-21 | 25.90 | $25.48 | 95747 |
| 2021-09-20 | 25.92 | $25.53 | 115400 |
| 2021-09-17 | 25.93 | $25.79 | 70413 |
| 2021-09-16 | 25.93 | $26.00 | 61800 |
| 2021-09-15 | 25.92 | $25.99 | 79600 |
| 2021-09-14 | 25.91 | $25.69 | 89441 |
| 2021-09-13 | 25.92 | $25.82 | 46300 |
| 2021-09-10 | 25.92 | $25.74 | 162700 |
| 2021-09-09 | 25.92 | $25.83 | 61917 |
| 2021-09-08 | 25.92 | $25.91 | 108726 |
| 2021-09-07 | 25.91 | $26.06 | 286411 |
| 2021-09-03 | 25.90 | $25.96 | 90239 |
| 2021-09-02 | 25.89 | $26.03 | 103609 |
| 2021-09-01 | 25.88 | $25.99 | 95600 |
| 2021-08-31 | 25.88 | $26.20 | 65303 |
| 2021-08-30 | 25.86 | $26.09 | 72724 |
| 2021-08-27 | 25.85 | $26.04 | 78900 |
| 2021-08-26 | 25.85 | $25.93 | 76738 |
| 2021-08-25 | 25.84 | $25.94 | 64400 |
| 2021-08-24 | 25.83 | $25.90 | 82300 |
| 2021-08-23 | 25.81 | $25.88 | 64248 |
| 2021-08-20 | 25.79 | $25.83 | 93400 |
| 2021-08-19 | 25.78 | $25.70 | 113400 |
| 2021-08-18 | 25.76 | $25.78 | 76400 |
| 2021-08-17 | 25.74 | $25.81 | 117335 |
| 2021-08-16 | 25.71 | $25.89 | 77804 |
| 2021-08-13 | 25.66 | $25.87 | 75300 |
| 2021-08-12 | 25.61 | $25.77 | 89500 |
| 2021-08-11 | 25.57 | $25.79 | 65220 |
| 2021-08-10 | 25.54 | $25.78 | 75517 |
| 2021-08-09 | 25.52 | $25.82 | 58047 |
| 2021-08-06 | 25.49 | $25.84 | 45908 |
| 2021-08-05 | 25.45 | $25.83 | 87500 |
| 2021-08-04 | 25.42 | $25.83 | 91115 |
| 2021-08-03 | 25.38 | $25.94 | 83647 |
| 2021-08-02 | 25.34 | $25.92 | 70326 |
| 2021-07-30 | 25.29 | $25.98 | 98400 |
| 2021-07-29 | 25.25 | $25.79 | 85800 |
| 2021-07-28 | 25.22 | $25.61 | 67624 |
| 2021-07-27 | 25.19 | $25.51 | 79700 |
| 2021-07-26 | 25.18 | $25.53 | 87000 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
18.01
2026-07-23
Close Price
$17.80
Vol: 130400
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
14.23
Average
18.69
Maximum
25.92
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 18.01 | $17.80 | 130400 |
| 2026-07-22 | 18.04 | $17.92 | 91818 |
| 2026-07-21 | 18.05 | $18.16 | 103715 |
| 2026-07-20 | 18.04 | $18.06 | 85528 |
| 2026-07-17 | 18.04 | $17.99 | 69700 |
| 2026-07-16 | 18.04 | $18.11 | 76124 |
| 2026-07-15 | 18.03 | $18.12 | 97432 |
| 2026-07-14 | 18.02 | $18.13 | 105248 |
| 2026-07-13 | 18.01 | $18.01 | 58700 |
| 2026-07-10 | 18.01 | $18.01 | 61515 |
| 2026-07-09 | 18.01 | $18.00 | 75831 |
| 2026-07-08 | 18.02 | $17.98 | 131300 |
| 2026-07-07 | 18.02 | $18.08 | 120114 |
| 2026-07-06 | 18.01 | $18.13 | 63621 |
| 2026-07-02 | 18.00 | $18.03 | 73940 |
| 2026-07-01 | 18.00 | $18.04 | 86733 |
| 2026-06-30 | 17.99 | $18.17 | 131241 |
| 2026-06-29 | 17.97 | $18.05 | 128228 |
| 2026-06-26 | 17.97 | $18.05 | 91428 |
| 2026-06-25 | 17.96 | $18.01 | 78800 |
| 2026-06-24 | 17.95 | $17.87 | 93100 |
| 2026-06-23 | 17.96 | $17.90 | 94200 |
| 2026-06-22 | 17.97 | $17.90 | 84300 |
| 2026-06-18 | 17.97 | $17.97 | 99009 |
| 2026-06-17 | 17.97 | $17.93 | 72515 |
| 2026-06-16 | 17.98 | $17.95 | 127531 |
| 2026-06-15 | 17.98 | $17.93 | 147600 |
| 2026-06-12 | 17.99 | $17.92 | 90335 |
| 2026-06-11 | 17.99 | $17.84 | 101339 |
| 2026-06-10 | 18.01 | $17.79 | 56400 |
| 2026-06-09 | 18.03 | $17.77 | 92200 |
| 2026-06-08 | 18.06 | $17.86 | 85500 |
| 2026-06-05 | 18.08 | $17.84 | 76700 |
| 2026-06-04 | 18.11 | $17.93 | 100405 |
| 2026-06-03 | 18.13 | $17.91 | 75529 |
| 2026-06-02 | 18.15 | $18.01 | 92813 |
| 2026-06-01 | 18.16 | $18.04 | 180000 |
| 2026-05-29 | 18.18 | $18.31 | 105400 |
| 2026-05-28 | 18.16 | $18.21 | 97042 |
| 2026-05-27 | 18.16 | $18.17 | 83041 |
| 2026-05-26 | 18.16 | $18.09 | 68600 |
| 2026-05-22 | 18.16 | $18.01 | 92405 |
| 2026-05-21 | 18.18 | $17.92 | 76800 |
| 2026-05-20 | 18.21 | $17.91 | 79426 |
| 2026-05-19 | 18.24 | $17.81 | 104750 |
| 2026-05-18 | 18.28 | $17.90 | 156400 |
| 2026-05-15 | 18.32 | $18.09 | 154546 |
| 2026-05-14 | 18.35 | $18.40 | 91216 |
| 2026-05-13 | 18.34 | $18.35 | 65531 |
| 2026-05-12 | 18.34 | $18.39 | 95005 |
| 2026-05-11 | 18.34 | $18.42 | 85800 |
| 2026-05-08 | 18.33 | $18.39 | 47136 |
| 2026-05-07 | 18.32 | $18.44 | 92800 |
| 2026-05-06 | 18.31 | $18.32 | 93600 |
| 2026-05-05 | 18.31 | $18.26 | 78900 |
| 2026-05-04 | 18.31 | $18.29 | 86800 |
| 2026-05-01 | 18.32 | $18.47 | 99800 |
| 2026-04-30 | 18.30 | $18.42 | 106802 |
| 2026-04-29 | 18.29 | $18.28 | 91500 |
| 2026-04-28 | 18.29 | $18.28 | 118800 |
| 2026-04-27 | 18.29 | $18.42 | 71800 |
| 2026-04-24 | 18.28 | $18.44 | 56222 |
| 2026-04-23 | 18.26 | $18.37 | 80233 |
| 2026-04-22 | 18.25 | $18.47 | 104800 |
| 2026-04-21 | 18.22 | $18.55 | 62116 |
| 2026-04-20 | 18.19 | $18.59 | 54100 |
| 2026-04-17 | 18.15 | $18.53 | 93900 |
| 2026-04-16 | 18.11 | $18.47 | 65506 |
| 2026-04-15 | 18.07 | $18.43 | 158722 |
| 2026-04-14 | 18.03 | $18.38 | 132228 |
| 2026-04-13 | 17.99 | $18.17 | 67122 |
| 2026-04-10 | 17.97 | $18.13 | 65500 |
| 2026-04-09 | 17.96 | $18.12 | 92714 |
| 2026-04-08 | 17.94 | $18.05 | 89438 |
| 2026-04-07 | 17.93 | $17.81 | 97700 |
| 2026-04-06 | 17.94 | $17.82 | 91200 |
| 2026-04-02 | 17.96 | $17.74 | 87100 |
| 2026-04-01 | 17.98 | $17.63 | 111724 |
| 2026-03-31 | 18.02 | $17.63 | 299909 |
| 2026-03-30 | 18.06 | $17.22 | 147500 |
| 2026-03-27 | 18.14 | $17.33 | 166200 |
| 2026-03-26 | 18.23 | $17.81 | 138102 |
| 2026-03-25 | 18.27 | $17.93 | 194100 |
| 2026-03-24 | 18.31 | $17.71 | 168106 |
| 2026-03-23 | 18.37 | $17.66 | 167300 |
| 2026-03-20 | 18.45 | $17.72 | 205400 |
| 2026-03-19 | 18.52 | $18.13 | 95204 |
| 2026-03-18 | 18.57 | $18.28 | 124301 |
| 2026-03-17 | 18.60 | $18.40 | 116300 |
| 2026-03-16 | 18.62 | $18.31 | 123833 |
| 2026-03-13 | 18.65 | $18.15 | 98500 |
| 2026-03-12 | 18.70 | $18.15 | 109300 |
| 2026-03-11 | 18.76 | $18.29 | 78100 |
| 2026-03-10 | 18.81 | $18.33 | 146200 |
| 2026-03-09 | 18.86 | $18.24 | 110606 |
| 2026-03-06 | 18.92 | $18.46 | 83800 |
| 2026-03-05 | 18.97 | $18.65 | 72726 |
| 2026-03-04 | 19.01 | $18.80 | 173117 |
| 2026-03-03 | 19.03 | $18.75 | 126830 |
| 2026-03-02 | 19.06 | $18.88 | 136800 |
| 2026-02-27 | 19.08 | $19.13 | 213729 |
| 2026-02-26 | 19.07 | $19.30 | 110200 |
| 2026-02-25 | 19.05 | $19.21 | 116316 |
| 2026-02-24 | 19.03 | $19.20 | 79213 |
| 2026-02-23 | 19.01 | $19.14 | 198428 |
| 2026-02-20 | 19.00 | $19.27 | 69000 |
| 2026-02-19 | 18.97 | $19.29 | 122548 |
| 2026-02-18 | 18.94 | $19.29 | 182127 |
| 2026-02-17 | 18.90 | $19.13 | 162478 |
| 2026-02-13 | 18.87 | $19.05 | 111000 |
| 2026-02-12 | 18.86 | $18.92 | 79900 |
| 2026-02-11 | 18.85 | $18.97 | 89048 |
| 2026-02-10 | 18.84 | $18.89 | 93300 |
| 2026-02-09 | 18.83 | $18.83 | 97711 |
| 2026-02-06 | 18.83 | $18.87 | 61149 |
| 2026-02-05 | 18.83 | $18.76 | 108000 |
| 2026-02-04 | 18.83 | $18.82 | 132317 |
| 2026-02-03 | 18.84 | $18.82 | 106200 |
| 2026-02-02 | 18.84 | $18.93 | 102014 |
| 2026-01-30 | 18.83 | $18.93 | 111700 |
| 2026-01-29 | 18.82 | $18.88 | 94600 |
| 2026-01-28 | 18.81 | $18.89 | 95000 |
| 2026-01-27 | 18.80 | $18.87 | 105800 |
| 2026-01-26 | 18.79 | $18.92 | 125900 |
| 2026-01-23 | 18.78 | $19.02 | 102500 |
| 2026-01-22 | 18.75 | $18.93 | 100800 |
| 2026-01-21 | 18.74 | $18.92 | 73907 |
| 2026-01-20 | 18.72 | $18.77 | 94934 |
| 2026-01-16 | 18.71 | $18.82 | 197415 |
| 2026-01-15 | 18.70 | $18.88 | 153600 |
| 2026-01-14 | 18.68 | $18.84 | 143024 |
| 2026-01-13 | 18.66 | $18.74 | 161700 |
| 2026-01-12 | 18.66 | $18.74 | 128823 |
| 2026-01-09 | 18.65 | $18.67 | 77721 |
| 2026-01-08 | 18.65 | $18.64 | 85200 |
| 2026-01-07 | 18.65 | $18.67 | 97735 |
| 2026-01-06 | 18.64 | $18.69 | 161000 |
| 2026-01-05 | 18.64 | $18.68 | 76938 |
| 2026-01-02 | 18.63 | $18.65 | 82600 |
| 2025-12-31 | 18.63 | $18.64 | 328700 |
| 2025-12-30 | 18.63 | $18.77 | 224049 |
| 2025-12-29 | 18.62 | $18.78 | 221238 |
| 2025-12-26 | 18.60 | $18.75 | 113519 |
| 2025-12-24 | 18.58 | $18.72 | 75500 |
| 2025-12-23 | 18.57 | $18.64 | 222700 |
| 2025-12-22 | 18.56 | $18.60 | 157437 |
| 2025-12-19 | 18.56 | $18.59 | 204700 |
| 2025-12-18 | 18.56 | $18.56 | 198021 |
| 2025-12-17 | 18.56 | $18.47 | 244522 |
| 2025-12-16 | 18.56 | $18.50 | 259338 |
| 2025-12-15 | 18.57 | $18.50 | 175145 |
| 2025-12-12 | 18.58 | $18.52 | 153347 |
| 2025-12-11 | 18.59 | $18.50 | 221400 |
| 2025-12-10 | 18.59 | $18.50 | 179129 |
| 2025-12-09 | 18.60 | $18.47 | 139200 |
| 2025-12-08 | 18.62 | $18.49 | 148500 |
| 2025-12-05 | 18.63 | $18.54 | 167400 |
| 2025-12-04 | 18.64 | $18.50 | 222720 |
| 2025-12-03 | 18.66 | $18.52 | 172400 |
| 2025-12-02 | 18.67 | $18.43 | 227242 |
| 2025-12-01 | 18.70 | $18.43 | 212019 |
| 2025-11-28 | 18.72 | $18.73 | 44216 |
| 2025-11-26 | 18.72 | $18.71 | 101200 |
| 2025-11-25 | 18.72 | $18.60 | 175145 |
| 2025-11-24 | 18.74 | $18.54 | 99605 |
| 2025-11-21 | 18.76 | $18.42 | 166100 |
| 2025-11-20 | 18.79 | $18.43 | 156900 |
| 2025-11-19 | 18.83 | $18.61 | 169438 |
| 2025-11-18 | 18.86 | $18.68 | 170033 |
| 2025-11-17 | 18.87 | $18.72 | 141409 |
| 2025-11-14 | 18.89 | $18.86 | 133400 |
| 2025-11-13 | 18.89 | $18.79 | 105600 |
| 2025-11-12 | 18.90 | $18.99 | 136813 |
| 2025-11-11 | 18.90 | $18.95 | 94700 |
| 2025-11-10 | 18.89 | $18.97 | 187019 |
| 2025-11-07 | 18.88 | $18.80 | 111600 |
| 2025-11-06 | 18.89 | $18.79 | 116800 |
| 2025-11-05 | 18.90 | $18.78 | 103400 |
| 2025-11-04 | 18.91 | $18.80 | 212942 |
| 2025-11-03 | 18.93 | $18.85 | 149805 |
| 2025-10-31 | 18.93 | $19.06 | 135420 |
| 2025-10-30 | 18.92 | $18.98 | 161500 |
| 2025-10-29 | 18.91 | $18.96 | 174500 |
| 2025-10-28 | 18.91 | $18.99 | 116300 |
| 2025-10-27 | 18.90 | $18.94 | 130126 |
| 2025-10-24 | 18.90 | $18.93 | 146000 |
| 2025-10-23 | 18.89 | $18.87 | 141931 |
| 2025-10-22 | 18.89 | $18.85 | 157000 |
| 2025-10-21 | 18.90 | $18.91 | 99400 |
| 2025-10-20 | 18.90 | $18.82 | 127941 |
| 2025-10-17 | 18.91 | $18.79 | 154042 |
| 2025-10-16 | 18.92 | $18.82 | 243900 |
| 2025-10-15 | 18.93 | $18.72 | 304500 |
| 2025-10-14 | 18.95 | $18.57 | 286011 |
| 2025-10-13 | 18.99 | $18.62 | 134003 |
| 2025-10-10 | 19.03 | $18.55 | 262000 |
| 2025-10-09 | 19.08 | $18.65 | 151000 |
| 2025-10-08 | 19.12 | $18.72 | 249810 |
| 2025-10-07 | 19.17 | $18.78 | 224000 |
| 2025-10-06 | 19.21 | $18.76 | 193841 |
| 2025-10-03 | 19.26 | $18.88 | 149439 |
| 2025-10-02 | 19.29 | $18.90 | 186822 |
| 2025-10-01 | 19.34 | $18.98 | 217515 |
| 2025-09-30 | 19.37 | $19.15 | 442700 |
| 2025-09-29 | 19.40 | $19.23 | 178100 |
| 2025-09-26 | 19.42 | $19.29 | 206624 |
| 2025-09-25 | 19.43 | $19.50 | 145700 |
| 2025-09-24 | 19.42 | $19.51 | 178500 |
| 2025-09-23 | 19.41 | $19.59 | 134730 |
| 2025-09-22 | 19.39 | $19.65 | 142200 |
| 2025-09-19 | 19.37 | $19.75 | 107200 |
| 2025-09-18 | 19.33 | $19.67 | 134548 |
| 2025-09-17 | 19.29 | $19.60 | 126805 |
| 2025-09-16 | 19.26 | $19.66 | 125900 |
| 2025-09-15 | 19.21 | $19.57 | 152340 |
| 2025-09-12 | 19.18 | $19.47 | 105951 |
| 2025-09-11 | 19.15 | $19.42 | 91900 |
| 2025-09-10 | 19.12 | $19.30 | 78724 |
| 2025-09-09 | 19.10 | $19.24 | 79223 |
| 2025-09-08 | 19.08 | $19.29 | 72543 |
| 2025-09-05 | 19.06 | $19.20 | 97722 |
| 2025-09-04 | 19.05 | $19.06 | 94048 |
| 2025-09-03 | 19.04 | $19.10 | 117500 |
| 2025-09-02 | 19.04 | $19.07 | 148616 |
| 2025-08-29 | 19.03 | $19.32 | 107600 |
| 2025-08-28 | 19.00 | $19.19 | 125500 |
| 2025-08-27 | 18.98 | $19.21 | 103500 |
| 2025-08-26 | 18.96 | $19.24 | 120700 |
| 2025-08-25 | 18.93 | $19.17 | 84100 |
| 2025-08-22 | 18.91 | $19.16 | 102837 |
| 2025-08-21 | 18.88 | $18.97 | 127612 |
| 2025-08-20 | 18.87 | $18.95 | 83414 |
| 2025-08-19 | 18.86 | $18.95 | 82700 |
| 2025-08-18 | 18.85 | $18.97 | 111100 |
| 2025-08-15 | 18.84 | $18.90 | 126400 |
| 2025-08-14 | 18.83 | $18.94 | 106306 |
| 2025-08-13 | 18.82 | $18.94 | 120500 |
| 2025-08-12 | 18.81 | $18.90 | 183100 |
| 2025-08-11 | 18.80 | $18.90 | 124044 |
| 2025-08-08 | 18.79 | $18.87 | 121109 |
| 2025-08-07 | 18.78 | $18.86 | 120000 |
| 2025-08-06 | 18.77 | $18.80 | 94100 |
| 2025-08-05 | 18.77 | $18.81 | 152000 |
| 2025-08-04 | 18.77 | $18.84 | 185220 |
| 2025-08-01 | 18.76 | $18.78 | 113740 |
| 2025-07-31 | 18.76 | $18.90 | 110500 |
| 2025-07-30 | 18.74 | $18.77 | 149300 |
| 2025-07-29 | 18.74 | $18.82 | 129700 |
| 2025-07-28 | 18.73 | $18.83 | 74218 |
| 2025-07-25 | 18.72 | $18.81 | 79728 |
| 2025-07-24 | 18.71 | $18.77 | 95000 |
| 2025-07-23 | 18.71 | $18.75 | 91152 |
| 2025-07-22 | 18.70 | $18.75 | 80500 |
| 2025-07-21 | 18.70 | $18.70 | 131900 |
| 2025-07-18 | 18.70 | $18.58 | 201500 |
| 2025-07-17 | 18.71 | $18.90 | 91900 |
| 2025-07-16 | 18.69 | $18.84 | 122818 |
| 2025-07-15 | 18.67 | $18.86 | 148800 |
| 2025-07-14 | 18.65 | $18.89 | 130500 |
| 2025-07-11 | 18.63 | $18.78 | 75823 |
| 2025-07-10 | 18.61 | $18.88 | 112500 |
| 2025-07-09 | 18.58 | $18.87 | 95245 |
| 2025-07-08 | 18.55 | $18.76 | 97500 |
| 2025-07-07 | 18.53 | $18.71 | 95400 |
| 2025-07-03 | 18.51 | $18.83 | 31339 |
| 2025-07-02 | 18.48 | $18.83 | 97809 |
| 2025-07-01 | 18.44 | $18.70 | 123132 |
| 2025-06-30 | 18.42 | $18.82 | 318830 |
| 2025-06-27 | 18.37 | $18.71 | 124729 |
| 2025-06-26 | 18.34 | $18.68 | 166200 |
| 2025-06-25 | 18.30 | $18.62 | 158900 |
| 2025-06-24 | 18.27 | $18.59 | 151000 |
| 2025-06-23 | 18.23 | $18.45 | 124901 |
| 2025-06-20 | 18.21 | $18.43 | 187100 |
| 2025-06-18 | 18.19 | $18.33 | 82111 |
| 2025-06-17 | 18.17 | $18.26 | 117800 |
| 2025-06-16 | 18.17 | $18.30 | 187121 |
| 2025-06-13 | 18.15 | $18.29 | 92200 |
| 2025-06-12 | 18.14 | $18.32 | 111709 |
| 2025-06-11 | 18.12 | $18.31 | 131500 |
| 2025-06-10 | 18.10 | $18.29 | 87527 |
| 2025-06-09 | 18.08 | $18.20 | 103200 |
| 2025-06-06 | 18.06 | $18.25 | 90900 |
| 2025-06-05 | 18.04 | $18.13 | 93610 |
| 2025-06-04 | 18.04 | $18.19 | 132102 |
| 2025-06-03 | 18.02 | $18.14 | 84900 |
| 2025-06-02 | 18.01 | $18.16 | 110200 |
| 2025-05-30 | 17.99 | $18.28 | 105200 |
| 2025-05-29 | 17.96 | $18.26 | 99627 |
| 2025-05-28 | 17.93 | $18.20 | 101604 |
| 2025-05-27 | 17.90 | $18.19 | 119641 |
| 2025-05-23 | 17.87 | $18.05 | 132500 |
| 2025-05-22 | 17.85 | $17.99 | 93500 |
| 2025-05-21 | 17.84 | $17.93 | 203639 |
| 2025-05-20 | 17.83 | $18.14 | 107400 |
| 2025-05-19 | 17.79 | $18.16 | 68500 |
| 2025-05-16 | 17.75 | $18.19 | 126900 |
| 2025-05-15 | 17.71 | $18.08 | 129500 |
| 2025-05-14 | 17.67 | $18.03 | 133300 |
| 2025-05-13 | 17.63 | $17.99 | 151100 |
| 2025-05-12 | 17.59 | $17.97 | 90241 |
| 2025-05-09 | 17.55 | $17.82 | 83104 |
| 2025-05-08 | 17.52 | $17.71 | 66842 |
| 2025-05-07 | 17.50 | $17.59 | 107600 |
| 2025-05-06 | 17.50 | $17.63 | 84100 |
| 2025-05-05 | 17.48 | $17.65 | 66912 |
| 2025-05-02 | 17.46 | $17.64 | 81700 |
| 2025-05-01 | 17.45 | $17.60 | 108329 |
| 2025-04-30 | 17.43 | $17.62 | 95419 |
| 2025-04-29 | 17.41 | $17.61 | 75400 |
| 2025-04-28 | 17.39 | $17.54 | 129002 |
| 2025-04-25 | 17.37 | $17.45 | 73044 |
| 2025-04-24 | 17.36 | $17.37 | 237421 |
| 2025-04-23 | 17.36 | $17.30 | 147400 |
| 2025-04-22 | 17.37 | $17.09 | 65700 |
| 2025-04-21 | 17.40 | $16.99 | 89400 |
| 2025-04-17 | 17.44 | $17.11 | 187400 |
| 2025-04-16 | 17.48 | $17.04 | 128144 |
| 2025-04-15 | 17.52 | $17.02 | 149400 |
| 2025-04-14 | 17.58 | $16.79 | 128400 |
| 2025-04-11 | 17.66 | $16.68 | 124900 |
| 2025-04-10 | 17.76 | $16.53 | 210344 |
| 2025-04-09 | 17.89 | $17.24 | 463700 |
| 2025-04-08 | 17.96 | $16.60 | 311503 |
| 2025-04-07 | 18.10 | $16.43 | 365812 |
| 2025-04-04 | 18.28 | $17.05 | 257600 |
| 2025-04-03 | 18.41 | $17.91 | 154113 |
| 2025-04-02 | 18.46 | $18.26 | 75726 |
| 2025-04-01 | 18.48 | $18.29 | 100000 |
| 2025-03-31 | 18.50 | $18.39 | 331440 |
| 2025-03-28 | 18.51 | $18.43 | 94500 |
| 2025-03-27 | 18.52 | $18.46 | 117200 |
| 2025-03-26 | 18.53 | $18.55 | 82800 |
| 2025-03-25 | 18.53 | $18.68 | 104403 |
| 2025-03-24 | 18.51 | $18.62 | 32639 |
| 2025-03-21 | 18.50 | $18.60 | 57000 |
| 2025-03-20 | 18.49 | $18.60 | 130700 |
| 2025-03-19 | 18.48 | $18.50 | 114800 |
| 2025-03-18 | 18.47 | $18.47 | 125500 |
| 2025-03-17 | 18.47 | $18.44 | 142732 |
| 2025-03-14 | 18.48 | $18.26 | 108016 |
| 2025-03-13 | 18.50 | $18.19 | 90600 |
| 2025-03-12 | 18.53 | $18.24 | 82600 |
| 2025-03-11 | 18.56 | $18.20 | 106000 |
| 2025-03-10 | 18.60 | $18.30 | 93900 |
| 2025-03-07 | 18.64 | $18.31 | 110000 |
| 2025-03-06 | 18.67 | $18.44 | 122400 |
| 2025-03-05 | 18.69 | $18.51 | 94900 |
| 2025-03-04 | 18.71 | $18.56 | 117104 |
| 2025-03-03 | 18.73 | $18.73 | 171838 |
| 2025-02-28 | 18.73 | $18.76 | 88244 |
| 2025-02-27 | 18.73 | $18.73 | 77225 |
| 2025-02-26 | 18.72 | $18.76 | 81943 |
| 2025-02-25 | 18.72 | $18.81 | 79700 |
| 2025-02-24 | 18.71 | $18.78 | 69800 |
| 2025-02-21 | 18.70 | $18.78 | 81800 |
| 2025-02-20 | 18.70 | $18.81 | 114900 |
| 2025-02-19 | 18.68 | $18.83 | 91630 |
| 2025-02-18 | 18.67 | $18.89 | 176746 |
| 2025-02-14 | 18.65 | $18.88 | 94400 |
| 2025-02-13 | 18.62 | $18.73 | 98235 |
| 2025-02-12 | 18.61 | $18.66 | 101805 |
| 2025-02-11 | 18.61 | $18.77 | 101028 |
| 2025-02-10 | 18.59 | $18.73 | 93600 |
| 2025-02-07 | 18.57 | $18.73 | 124817 |
| 2025-02-06 | 18.56 | $18.77 | 70627 |
| 2025-02-05 | 18.53 | $18.77 | 153203 |
| 2025-02-04 | 18.51 | $18.61 | 147700 |
| 2025-02-03 | 18.50 | $18.66 | 114228 |
| 2025-01-31 | 18.48 | $18.83 | 168513 |
| 2025-01-30 | 18.44 | $18.73 | 91234 |
| 2025-01-29 | 18.41 | $18.50 | 107800 |
| 2025-01-28 | 18.41 | $18.54 | 129800 |
| 2025-01-27 | 18.39 | $18.56 | 135900 |
| 2025-01-24 | 18.37 | $18.55 | 87601 |
| 2025-01-23 | 18.36 | $18.53 | 227100 |
| 2025-01-22 | 18.34 | $18.52 | 141400 |
| 2025-01-21 | 18.32 | $18.71 | 116203 |
| 2025-01-17 | 18.28 | $18.63 | 142549 |
| 2025-01-16 | 18.24 | $18.63 | 185200 |
| 2025-01-15 | 18.20 | $18.48 | 276300 |
| 2025-01-14 | 18.17 | $18.17 | 105029 |
| 2025-01-13 | 18.17 | $18.02 | 131523 |
| 2025-01-10 | 18.18 | $17.95 | 100514 |
| 2025-01-08 | 18.21 | $18.07 | 114143 |
| 2025-01-07 | 18.22 | $18.03 | 167700 |
| 2025-01-06 | 18.24 | $18.13 | 98200 |
| 2025-01-03 | 18.25 | $18.24 | 102400 |
| 2025-01-02 | 18.26 | $18.07 | 103200 |
| 2024-12-31 | 18.28 | $18.00 | 521743 |
| 2024-12-30 | 18.30 | $17.87 | 136457 |
| 2024-12-27 | 18.35 | $17.93 | 183500 |
| 2024-12-26 | 18.39 | $18.11 | 127500 |
| 2024-12-24 | 18.42 | $18.07 | 119300 |
| 2024-12-23 | 18.46 | $18.00 | 240800 |
| 2024-12-20 | 18.51 | $17.99 | 159306 |
| 2024-12-19 | 18.56 | $17.95 | 277900 |
| 2024-12-18 | 18.63 | $18.06 | 234110 |
| 2024-12-17 | 18.69 | $18.40 | 309200 |
| 2024-12-16 | 18.72 | $18.65 | 157632 |
| 2024-12-13 | 18.73 | $18.71 | 135029 |
| 2024-12-12 | 18.73 | $18.71 | 124700 |
| 2024-12-11 | 18.73 | $18.76 | 116100 |
| 2024-12-10 | 18.73 | $18.75 | 191200 |
| 2024-12-09 | 18.72 | $18.65 | 109800 |
| 2024-12-06 | 18.73 | $18.68 | 124000 |
| 2024-12-05 | 18.74 | $18.66 | 124200 |
| 2024-12-04 | 18.75 | $18.66 | 154200 |
| 2024-12-03 | 18.76 | $18.70 | 165600 |
| 2024-12-02 | 18.76 | $18.71 | 112210 |
| 2024-11-29 | 18.77 | $18.84 | 86221 |
| 2024-11-27 | 18.76 | $18.80 | 110635 |
| 2024-11-26 | 18.75 | $18.73 | 117390 |
| 2024-11-25 | 18.76 | $18.81 | 145518 |
| 2024-11-22 | 18.75 | $18.79 | 156536 |
| 2024-11-21 | 18.75 | $18.68 | 115721 |
| 2024-11-20 | 18.75 | $18.60 | 132500 |
| 2024-11-19 | 18.77 | $18.61 | 149847 |
| 2024-11-18 | 18.79 | $18.59 | 171247 |
| 2024-11-15 | 18.81 | $18.60 | 142700 |
| 2024-11-14 | 18.83 | $18.60 | 170100 |
| 2024-11-13 | 18.86 | $18.62 | 138300 |
| 2024-11-12 | 18.88 | $18.65 | 146800 |
| 2024-11-11 | 18.90 | $18.92 | 98700 |
| 2024-11-08 | 18.90 | $18.93 | 110112 |
| 2024-11-07 | 18.90 | $18.76 | 162000 |
| 2024-11-06 | 18.91 | $18.58 | 112528 |
| 2024-11-05 | 18.95 | $18.56 | 160520 |
| 2024-11-04 | 18.99 | $18.57 | 230500 |
| 2024-11-01 | 19.03 | $18.62 | 130000 |
| 2024-10-31 | 19.08 | $18.78 | 145726 |
| 2024-10-30 | 19.11 | $18.72 | 124804 |
| 2024-10-29 | 19.15 | $18.64 | 152400 |
| 2024-10-28 | 19.20 | $18.84 | 173300 |
| 2024-10-25 | 19.24 | $18.97 | 269200 |
| 2024-10-24 | 19.27 | $19.17 | 158600 |
| 2024-10-23 | 19.28 | $19.13 | 95700 |
| 2024-10-22 | 19.30 | $19.28 | 93000 |
| 2024-10-21 | 19.30 | $19.23 | 90300 |
| 2024-10-18 | 19.31 | $19.35 | 79440 |
| 2024-10-17 | 19.30 | $19.34 | 74300 |
| 2024-10-16 | 19.30 | $19.46 | 135619 |
| 2024-10-15 | 19.28 | $19.31 | 183305 |
| 2024-10-14 | 19.28 | $19.41 | 125010 |
| 2024-10-11 | 19.27 | $19.39 | 66600 |
| 2024-10-10 | 19.25 | $19.32 | 103110 |
| 2024-10-09 | 19.25 | $19.38 | 86444 |
| 2024-10-08 | 19.23 | $19.35 | 96922 |
| 2024-10-07 | 19.22 | $19.24 | 115900 |
| 2024-10-04 | 19.22 | $19.38 | 137104 |
| 2024-10-03 | 19.20 | $19.44 | 122100 |
| 2024-10-02 | 19.17 | $19.48 | 141300 |
| 2024-10-01 | 19.14 | $19.47 | 140241 |
| 2024-09-30 | 19.11 | $19.53 | 484022 |
| 2024-09-27 | 19.06 | $19.49 | 148347 |
| 2024-09-26 | 19.02 | $19.28 | 197600 |
| 2024-09-25 | 18.99 | $19.38 | 144819 |
| 2024-09-24 | 18.95 | $19.39 | 166929 |
| 2024-09-23 | 18.90 | $19.35 | 127871 |
| 2024-09-20 | 18.86 | $19.28 | 165500 |
| 2024-09-19 | 18.81 | $19.18 | 178800 |
| 2024-09-18 | 18.77 | $19.06 | 173014 |
| 2024-09-17 | 18.74 | $19.00 | 212317 |
| 2024-09-16 | 18.72 | $18.98 | 175642 |
| 2024-09-13 | 18.69 | $18.96 | 164006 |
| 2024-09-12 | 18.66 | $18.85 | 129800 |
| 2024-09-11 | 18.64 | $18.80 | 117443 |
| 2024-09-10 | 18.62 | $18.70 | 180800 |
| 2024-09-09 | 18.62 | $18.71 | 158100 |
| 2024-09-06 | 18.61 | $18.69 | 108600 |
| 2024-09-05 | 18.60 | $18.79 | 82400 |
| 2024-09-04 | 18.58 | $18.75 | 122100 |
| 2024-09-03 | 18.56 | $18.75 | 144700 |
| 2024-08-30 | 18.54 | $18.80 | 96600 |
| 2024-08-29 | 18.51 | $18.87 | 114411 |
| 2024-08-28 | 18.48 | $18.80 | 114844 |
| 2024-08-27 | 18.44 | $18.79 | 144823 |
| 2024-08-26 | 18.40 | $18.73 | 154800 |
| 2024-08-23 | 18.37 | $18.69 | 217625 |
| 2024-08-22 | 18.34 | $18.61 | 106728 |
| 2024-08-21 | 18.31 | $18.66 | 114621 |
| 2024-08-20 | 18.27 | $18.60 | 106100 |
| 2024-08-19 | 18.24 | $18.52 | 115902 |
| 2024-08-16 | 18.21 | $18.47 | 178000 |
| 2024-08-15 | 18.18 | $18.38 | 162014 |
| 2024-08-14 | 18.16 | $18.33 | 128104 |
| 2024-08-13 | 18.14 | $18.26 | 118539 |
| 2024-08-12 | 18.13 | $18.23 | 118002 |
| 2024-08-09 | 18.12 | $18.19 | 96100 |
| 2024-08-08 | 18.11 | $18.21 | 228100 |
| 2024-08-07 | 18.10 | $18.01 | 254932 |
| 2024-08-06 | 18.11 | $17.85 | 327600 |
| 2024-08-05 | 18.13 | $17.34 | 436731 |
| 2024-08-02 | 18.22 | $17.97 | 170300 |
| 2024-08-01 | 18.24 | $18.12 | 202151 |
| 2024-07-31 | 18.25 | $18.31 | 178008 |
| 2024-07-30 | 18.25 | $18.40 | 114700 |
| 2024-07-29 | 18.23 | $18.35 | 239441 |
| 2024-07-26 | 18.22 | $18.45 | 108200 |
| 2024-07-25 | 18.20 | $18.30 | 79900 |
| 2024-07-24 | 18.18 | $18.14 | 276607 |
| 2024-07-23 | 18.19 | $18.34 | 117646 |
| 2024-07-22 | 18.17 | $18.21 | 92000 |
| 2024-07-19 | 18.17 | $18.07 | 1.1M |
| 2024-07-18 | 18.18 | $18.25 | 198600 |
| 2024-07-17 | 18.17 | $18.28 | 216838 |
| 2024-07-16 | 18.16 | $18.38 | 224700 |
| 2024-07-15 | 18.14 | $18.31 | 295930 |
| 2024-07-12 | 18.12 | $18.44 | 160600 |
| 2024-07-11 | 18.09 | $18.42 | 130100 |
| 2024-07-10 | 18.05 | $18.22 | 117400 |
| 2024-07-09 | 18.03 | $18.20 | 108900 |
| 2024-07-08 | 18.02 | $18.20 | 101700 |
| 2024-07-05 | 18.00 | $18.28 | 80603 |
| 2024-07-03 | 17.97 | $18.10 | 110004 |
| 2024-07-02 | 17.95 | $18.11 | 147200 |
| 2024-07-01 | 17.94 | $18.14 | 143236 |
| 2024-06-28 | 17.92 | $18.37 | 133800 |
| 2024-06-27 | 17.87 | $18.20 | 177900 |
| 2024-06-26 | 17.83 | $18.12 | 86003 |
| 2024-06-25 | 17.80 | $18.05 | 95000 |
| 2024-06-24 | 17.78 | $18.00 | 67038 |
| 2024-06-21 | 17.76 | $17.99 | 53400 |
| 2024-06-20 | 17.73 | $17.91 | 112700 |
| 2024-06-18 | 17.71 | $17.98 | 174800 |
| 2024-06-17 | 17.68 | $17.87 | 137500 |
| 2024-06-14 | 17.66 | $17.84 | 82200 |
| 2024-06-13 | 17.65 | $17.81 | 129806 |
| 2024-06-12 | 17.63 | $17.80 | 113600 |
| 2024-06-11 | 17.61 | $17.66 | 257724 |
| 2024-06-10 | 17.61 | $17.64 | 93637 |
| 2024-06-07 | 17.60 | $17.64 | 76700 |
| 2024-06-06 | 17.60 | $17.63 | 104609 |
| 2024-06-05 | 17.59 | $17.75 | 109805 |
| 2024-06-04 | 17.58 | $17.73 | 93200 |
| 2024-06-03 | 17.56 | $17.62 | 117700 |
| 2024-05-31 | 17.56 | $17.72 | 118342 |
| 2024-05-30 | 17.54 | $17.53 | 106300 |
| 2024-05-29 | 17.54 | $17.38 | 128800 |
| 2024-05-28 | 17.56 | $17.46 | 172928 |
| 2024-05-24 | 17.57 | $17.46 | 131600 |
| 2024-05-23 | 17.58 | $17.28 | 480063 |
| 2024-05-22 | 17.61 | $17.92 | 142700 |
| 2024-05-21 | 17.57 | $17.98 | 82600 |
| 2024-05-20 | 17.53 | $17.88 | 138500 |
| 2024-05-17 | 17.50 | $17.92 | 87130 |
| 2024-05-16 | 17.45 | $17.86 | 160009 |
| 2024-05-15 | 17.41 | $17.83 | 171614 |
| 2024-05-14 | 17.36 | $17.51 | 74231 |
| 2024-05-13 | 17.35 | $17.47 | 68938 |
| 2024-05-10 | 17.34 | $17.40 | 90700 |
| 2024-05-09 | 17.33 | $17.37 | 158215 |
| 2024-05-08 | 17.32 | $17.58 | 122730 |
| 2024-05-07 | 17.30 | $17.64 | 137100 |
| 2024-05-06 | 17.26 | $17.59 | 88113 |
| 2024-05-03 | 17.23 | $17.50 | 158600 |
| 2024-05-02 | 17.20 | $17.20 | 103600 |
| 2024-05-01 | 17.20 | $17.14 | 112845 |
| 2024-04-30 | 17.20 | $17.06 | 98507 |
| 2024-04-29 | 17.22 | $17.21 | 86700 |
| 2024-04-26 | 17.22 | $17.09 | 62718 |
| 2024-04-25 | 17.23 | $17.04 | 241818 |
| 2024-04-24 | 17.25 | $17.16 | 159400 |
| 2024-04-23 | 17.26 | $17.16 | 120745 |
| 2024-04-22 | 17.27 | $17.13 | 83908 |
| 2024-04-19 | 17.29 | $17.06 | 58310 |
| 2024-04-18 | 17.31 | $16.99 | 121900 |
| 2024-04-17 | 17.35 | $16.90 | 171336 |
| 2024-04-16 | 17.39 | $16.77 | 171800 |
| 2024-04-15 | 17.46 | $16.65 | 223400 |
| 2024-04-12 | 17.55 | $17.00 | 140314 |
| 2024-04-11 | 17.60 | $17.22 | 167200 |
| 2024-04-10 | 17.64 | $17.28 | 172337 |
| 2024-04-09 | 17.68 | $17.61 | 72447 |
| 2024-04-08 | 17.69 | $17.57 | 101400 |
| 2024-04-05 | 17.70 | $17.59 | 96952 |
| 2024-04-04 | 17.71 | $17.58 | 159400 |
| 2024-04-03 | 17.73 | $17.70 | 125300 |
| 2024-04-02 | 17.73 | $17.68 | 130800 |
| 2024-04-01 | 17.74 | $17.68 | 140900 |
| 2024-03-28 | 17.74 | $17.92 | 190500 |
| 2024-03-27 | 17.72 | $17.87 | 157500 |
| 2024-03-26 | 17.71 | $17.78 | 206100 |
| 2024-03-25 | 17.70 | $17.83 | 169734 |
| 2024-03-22 | 17.69 | $18.01 | 142331 |
| 2024-03-21 | 17.65 | $17.93 | 205729 |
| 2024-03-20 | 17.62 | $17.84 | 177730 |
| 2024-03-19 | 17.60 | $17.85 | 152600 |
| 2024-03-18 | 17.57 | $17.92 | 130519 |
| 2024-03-15 | 17.54 | $17.80 | 154149 |
| 2024-03-14 | 17.51 | $17.74 | 140713 |
| 2024-03-13 | 17.49 | $17.80 | 155400 |
| 2024-03-12 | 17.45 | $17.71 | 125645 |
| 2024-03-11 | 17.43 | $17.67 | 129200 |
| 2024-03-08 | 17.40 | $17.60 | 108800 |
| 2024-03-07 | 17.38 | $17.53 | 138100 |
| 2024-03-06 | 17.36 | $17.37 | 125914 |
| 2024-03-05 | 17.36 | $17.44 | 181800 |
| 2024-03-04 | 17.35 | $17.44 | 162917 |
| 2024-03-01 | 17.34 | $17.49 | 159000 |
| 2024-02-29 | 17.33 | $17.66 | 150500 |
| 2024-02-28 | 17.29 | $17.66 | 139637 |
| 2024-02-27 | 17.26 | $17.60 | 167738 |
| 2024-02-26 | 17.22 | $17.51 | 185819 |
| 2024-02-23 | 17.19 | $17.42 | 144731 |
| 2024-02-22 | 17.16 | $17.38 | 182400 |
| 2024-02-21 | 17.14 | $17.22 | 112714 |
| 2024-02-20 | 17.13 | $17.24 | 158245 |
| 2024-02-16 | 17.12 | $17.15 | 135808 |
| 2024-02-15 | 17.12 | $17.24 | 139105 |
| 2024-02-14 | 17.11 | $17.08 | 204131 |
| 2024-02-13 | 17.11 | $17.11 | 278706 |
| 2024-02-12 | 17.11 | $17.28 | 173900 |
| 2024-02-09 | 17.09 | $17.24 | 126200 |
| 2024-02-08 | 17.08 | $17.16 | 181737 |
| 2024-02-07 | 17.07 | $17.18 | 204132 |
| 2024-02-06 | 17.05 | $17.25 | 247300 |
| 2024-02-05 | 17.03 | $17.23 | 124309 |
| 2024-02-02 | 17.01 | $17.34 | 174145 |
| 2024-02-01 | 16.98 | $17.40 | 225531 |
| 2024-01-31 | 16.93 | $17.40 | 296747 |
| 2024-01-30 | 16.89 | $17.33 | 167100 |
| 2024-01-29 | 16.84 | $17.24 | 242120 |
| 2024-01-26 | 16.80 | $17.24 | 175500 |
| 2024-01-25 | 16.75 | $17.15 | 200826 |
| 2024-01-24 | 16.71 | $17.03 | 149200 |
| 2024-01-23 | 16.67 | $16.93 | 185634 |
| 2024-01-22 | 16.65 | $16.94 | 142625 |
| 2024-01-19 | 16.62 | $16.88 | 245526 |
| 2024-01-18 | 16.59 | $16.89 | 182106 |
| 2024-01-17 | 16.56 | $16.84 | 166500 |
| 2024-01-16 | 16.53 | $16.88 | 183200 |
| 2024-01-12 | 16.49 | $16.98 | 243800 |
| 2024-01-11 | 16.44 | $16.68 | 145300 |
| 2024-01-10 | 16.41 | $16.80 | 206900 |
| 2024-01-09 | 16.37 | $16.74 | 266900 |
| 2024-01-08 | 16.33 | $16.86 | 161900 |
| 2024-01-05 | 16.28 | $16.80 | 247700 |
| 2024-01-04 | 16.22 | $16.70 | 246800 |
| 2024-01-03 | 16.17 | $16.49 | 211200 |
| 2024-01-02 | 16.14 | $16.41 | 171031 |
| 2023-12-29 | 16.11 | $16.31 | 344400 |
| 2023-12-28 | 16.09 | $16.43 | 287700 |
| 2023-12-27 | 16.05 | $16.53 | 500643 |
| 2023-12-26 | 16.00 | $16.35 | 223017 |
| 2023-12-22 | 15.96 | $16.27 | 289042 |
| 2023-12-21 | 15.93 | $16.21 | 228400 |
| 2023-12-20 | 15.90 | $16.13 | 428400 |
| 2023-12-19 | 15.88 | $16.36 | 414700 |
| 2023-12-18 | 15.83 | $16.44 | 281808 |
| 2023-12-15 | 15.76 | $16.46 | 281500 |
| 2023-12-14 | 15.69 | $16.37 | 281800 |
| 2023-12-13 | 15.62 | $16.17 | 319100 |
| 2023-12-12 | 15.56 | $15.79 | 165923 |
| 2023-12-11 | 15.53 | $15.76 | 289800 |
| 2023-12-08 | 15.51 | $15.78 | 165800 |
| 2023-12-07 | 15.48 | $15.75 | 232132 |
| 2023-12-06 | 15.45 | $15.83 | 282125 |
| 2023-12-05 | 15.41 | $15.84 | 296906 |
| 2023-12-04 | 15.37 | $15.78 | 242800 |
| 2023-12-01 | 15.32 | $15.98 | 190547 |
| 2023-11-30 | 15.25 | $15.83 | 211600 |
| 2023-11-29 | 15.19 | $15.82 | 227100 |
| 2023-11-28 | 15.13 | $15.68 | 227029 |
| 2023-11-27 | 15.07 | $15.58 | 216221 |
| 2023-11-24 | 15.02 | $15.59 | 88935 |
| 2023-11-22 | 14.95 | $15.52 | 239041 |
| 2023-11-21 | 14.90 | $15.57 | 460900 |
| 2023-11-20 | 14.82 | $15.30 | 125435 |
| 2023-11-17 | 14.77 | $15.23 | 277400 |
| 2023-11-16 | 14.73 | $15.23 | 236931 |
| 2023-11-15 | 14.67 | $14.98 | 444800 |
| 2023-11-14 | 14.64 | $15.24 | 230944 |
| 2023-11-13 | 14.58 | $14.92 | 119110 |
| 2023-11-10 | 14.54 | $14.85 | 121400 |
| 2023-11-09 | 14.51 | $14.73 | 169840 |
| 2023-11-08 | 14.49 | $14.87 | 219303 |
| 2023-11-07 | 14.44 | $14.84 | 186540 |
| 2023-11-06 | 14.40 | $14.74 | 180100 |
| 2023-11-03 | 14.37 | $14.96 | 269523 |
| 2023-11-02 | 14.31 | $14.89 | 316100 |
| 2023-11-01 | 14.24 | $14.41 | 150931 |
| 2023-10-31 | 14.23 | $14.23 | 180941 |
| 2023-10-30 | 14.23 | $14.05 | 115700 |
| 2023-10-27 | 14.24 | $13.98 | 109946 |
| 2023-10-26 | 14.27 | $14.02 | 103000 |
| 2023-10-25 | 14.30 | $13.96 | 151915 |
| 2023-10-24 | 14.33 | $14.12 | 183400 |
| 2023-10-23 | 14.36 | $13.96 | 130302 |
| 2023-10-20 | 14.40 | $13.97 | 174416 |
| 2023-10-19 | 14.44 | $14.05 | 150818 |
| 2023-10-18 | 14.49 | $14.16 | 140539 |
| 2023-10-17 | 14.52 | $14.22 | 194130 |
| 2023-10-16 | 14.55 | $14.34 | 179400 |
| 2023-10-13 | 14.57 | $14.26 | 164445 |
| 2023-10-12 | 14.61 | $14.25 | 158800 |
| 2023-10-11 | 14.65 | $14.33 | 163500 |
| 2023-10-10 | 14.68 | $14.37 | 185708 |
| 2023-10-09 | 14.71 | $14.27 | 124000 |
| 2023-10-06 | 14.76 | $14.17 | 129323 |
| 2023-10-05 | 14.82 | $14.29 | 228400 |
| 2023-10-04 | 14.87 | $14.51 | 215600 |
| 2023-10-03 | 14.91 | $14.63 | 253900 |
| 2023-10-02 | 14.94 | $14.72 | 232700 |
| 2023-09-29 | 14.97 | $14.90 | 225701 |
| 2023-09-28 | 14.97 | $14.78 | 74600 |
| 2023-09-27 | 14.99 | $14.72 | 164500 |
| 2023-09-26 | 15.02 | $14.76 | 121948 |
| 2023-09-25 | 15.05 | $14.91 | 152900 |
| 2023-09-22 | 15.06 | $14.95 | 94600 |
| 2023-09-21 | 15.08 | $14.86 | 121600 |
| 2023-09-20 | 15.10 | $15.09 | 114300 |
| 2023-09-19 | 15.10 | $15.02 | 72900 |
| 2023-09-18 | 15.11 | $15.02 | 135100 |
| 2023-09-15 | 15.12 | $15.03 | 131900 |
| 2023-09-14 | 15.13 | $15.11 | 148400 |
| 2023-09-13 | 15.13 | $15.00 | 205100 |
| 2023-09-12 | 15.14 | $14.89 | 161514 |
| 2023-09-11 | 15.17 | $14.92 | 134936 |
| 2023-09-08 | 15.19 | $14.99 | 149200 |
| 2023-09-07 | 15.22 | $14.99 | 184700 |
| 2023-09-06 | 15.24 | $15.02 | 122300 |
| 2023-09-05 | 15.26 | $15.03 | 181500 |
| 2023-09-01 | 15.29 | $15.11 | 146000 |
| 2023-08-31 | 15.31 | $15.29 | 171400 |
| 2023-08-30 | 15.31 | $15.26 | 146607 |
| 2023-08-29 | 15.31 | $15.28 | 171300 |
| 2023-08-28 | 15.32 | $15.11 | 179418 |
| 2023-08-25 | 15.34 | $15.16 | 87400 |
| 2023-08-24 | 15.36 | $15.15 | 125700 |
| 2023-08-23 | 15.38 | $15.31 | 232708 |
| 2023-08-22 | 15.39 | $15.12 | 101239 |
| 2023-08-21 | 15.41 | $15.14 | 71444 |
| 2023-08-18 | 15.44 | $15.21 | 93012 |
| 2023-08-17 | 15.47 | $15.21 | 138900 |
| 2023-08-16 | 15.50 | $15.40 | 192824 |
| 2023-08-15 | 15.51 | $15.37 | 187337 |
| 2023-08-14 | 15.52 | $15.55 | 118349 |
| 2023-08-11 | 15.52 | $15.61 | 170500 |
| 2023-08-10 | 15.51 | $15.41 | 136926 |
| 2023-08-09 | 15.52 | $15.47 | 127529 |
| 2023-08-08 | 15.52 | $15.47 | 103124 |
| 2023-08-07 | 15.53 | $15.53 | 88000 |
| 2023-08-04 | 15.53 | $15.47 | 100125 |
| 2023-08-03 | 15.53 | $15.44 | 126800 |
| 2023-08-02 | 15.54 | $15.52 | 96600 |
| 2023-08-01 | 15.54 | $15.60 | 103200 |
| 2023-07-31 | 15.54 | $15.76 | 132517 |
| 2023-07-28 | 15.52 | $15.71 | 115319 |
| 2023-07-27 | 15.50 | $15.59 | 165719 |
| 2023-07-26 | 15.49 | $15.62 | 106000 |
| 2023-07-25 | 15.47 | $15.57 | 129800 |
| 2023-07-24 | 15.46 | $15.68 | 143814 |
| 2023-07-21 | 15.44 | $15.66 | 202899 |
| 2023-07-20 | 15.41 | $15.63 | 144915 |
| 2023-07-19 | 15.39 | $15.55 | 121800 |
| 2023-07-18 | 15.37 | $15.47 | 174000 |
| 2023-07-17 | 15.36 | $15.39 | 151514 |
| 2023-07-14 | 15.36 | $15.37 | 105400 |
| 2023-07-13 | 15.36 | $15.50 | 134800 |
| 2023-07-12 | 15.35 | $15.37 | 159300 |
| 2023-07-11 | 15.34 | $15.29 | 145002 |
| 2023-07-10 | 15.35 | $15.20 | 126842 |
| 2023-07-07 | 15.36 | $15.19 | 93816 |
| 2023-07-06 | 15.38 | $15.03 | 178700 |
| 2023-07-05 | 15.42 | $15.39 | 72431 |
| 2023-07-03 | 15.42 | $15.50 | 48900 |
| 2023-06-30 | 15.42 | $15.51 | 130304 |
| 2023-06-29 | 15.41 | $15.44 | 104900 |
| 2023-06-28 | 15.40 | $15.59 | 139123 |
| 2023-06-27 | 15.38 | $15.51 | 172900 |
| 2023-06-26 | 15.37 | $15.50 | 118800 |
| 2023-06-23 | 15.35 | $15.27 | 126200 |
| 2023-06-22 | 15.36 | $15.28 | 125700 |
| 2023-06-21 | 15.37 | $15.39 | 133000 |
| 2023-06-20 | 15.37 | $15.31 | 201100 |
| 2023-06-16 | 15.38 | $15.49 | 115600 |
| 2023-06-15 | 15.37 | $15.52 | 172002 |
| 2023-06-14 | 15.35 | $15.40 | 139732 |
| 2023-06-13 | 15.34 | $15.43 | 178700 |
| 2023-06-12 | 15.33 | $15.48 | 94126 |
| 2023-06-09 | 15.32 | $15.57 | 92700 |
| 2023-06-08 | 15.29 | $15.51 | 98800 |
| 2023-06-07 | 15.27 | $15.49 | 113226 |
| 2023-06-06 | 15.25 | $15.43 | 68647 |
| 2023-06-05 | 15.23 | $15.35 | 67470 |
| 2023-06-02 | 15.21 | $15.47 | 151505 |
| 2023-06-01 | 15.19 | $15.59 | 97149 |
| 2023-05-31 | 15.15 | $15.32 | 101046 |
| 2023-05-30 | 15.13 | $15.30 | 106000 |
| 2023-05-26 | 15.11 | $15.21 | 70400 |
| 2023-05-25 | 15.10 | $14.99 | 79700 |
| 2023-05-24 | 15.11 | $14.98 | 147800 |
| 2023-05-23 | 15.12 | $14.99 | 99141 |
| 2023-05-22 | 15.14 | $15.10 | 102622 |
| 2023-05-19 | 15.14 | $15.09 | 83543 |
| 2023-05-18 | 15.15 | $15.10 | 87500 |
| 2023-05-17 | 15.15 | $15.11 | 100839 |
| 2023-05-16 | 15.16 | $14.85 | 89105 |
| 2023-05-15 | 15.19 | $14.88 | 115816 |
| 2023-05-12 | 15.22 | $14.83 | 137000 |
| 2023-05-11 | 15.26 | $14.99 | 157200 |
| 2023-05-10 | 15.29 | $15.01 | 141025 |
| 2023-05-09 | 15.32 | $14.99 | 120129 |
| 2023-05-08 | 15.35 | $15.03 | 78905 |
| 2023-05-05 | 15.39 | $15.22 | 62600 |
| 2023-05-04 | 15.40 | $15.03 | 152600 |
| 2023-05-03 | 15.44 | $15.10 | 114321 |
| 2023-05-02 | 15.48 | $15.25 | 155000 |
| 2023-05-01 | 15.50 | $15.39 | 113900 |
| 2023-04-28 | 15.52 | $15.68 | 103803 |
| 2023-04-27 | 15.50 | $15.58 | 115425 |
| 2023-04-26 | 15.49 | $15.35 | 101147 |
| 2023-04-25 | 15.51 | $15.26 | 108700 |
| 2023-04-24 | 15.53 | $15.37 | 152349 |
| 2023-04-21 | 15.55 | $15.22 | 390600 |
| 2023-04-20 | 15.58 | $15.43 | 270742 |
| 2023-04-19 | 15.60 | $15.54 | 166000 |
| 2023-04-18 | 15.61 | $15.67 | 151445 |
| 2023-04-17 | 15.60 | $15.60 | 152519 |
| 2023-04-14 | 15.60 | $15.48 | 119700 |
| 2023-04-13 | 15.61 | $15.42 | 173200 |
| 2023-04-12 | 15.63 | $15.52 | 92900 |
| 2023-04-11 | 15.64 | $15.45 | 97544 |
| 2023-04-10 | 15.66 | $15.41 | 91038 |
| 2023-04-06 | 15.69 | $15.26 | 238200 |
| 2023-04-05 | 15.74 | $15.29 | 303142 |
| 2023-04-04 | 15.78 | $15.24 | 213830 |
| 2023-04-03 | 15.84 | $15.67 | 174408 |
| 2023-03-31 | 15.86 | $15.78 | 270132 |
| 2023-03-30 | 15.87 | $15.40 | 120629 |
| 2023-03-29 | 15.91 | $15.23 | 176421 |
| 2023-03-28 | 15.99 | $14.84 | 267928 |
| 2023-03-27 | 16.11 | $14.92 | 169533 |
| 2023-03-24 | 16.23 | $14.67 | 174100 |
| 2023-03-23 | 16.40 | $14.89 | 129245 |
| 2023-03-22 | 16.56 | $14.87 | 206600 |
| 2023-03-21 | 16.73 | $15.06 | 272100 |
| 2023-03-20 | 16.91 | $14.65 | 386000 |
| 2023-03-17 | 17.15 | $15.56 | 197600 |
| 2023-03-16 | 17.31 | $16.42 | 263500 |
| 2023-03-15 | 17.41 | $16.16 | 182627 |
| 2023-03-14 | 17.54 | $16.46 | 294700 |
| 2023-03-13 | 17.65 | $16.11 | 258600 |
| 2023-03-10 | 17.81 | $16.86 | 220185 |
| 2023-03-09 | 17.92 | $17.37 | 144300 |
| 2023-03-08 | 17.97 | $17.56 | 95027 |
| 2023-03-07 | 18.02 | $17.52 | 143200 |
| 2023-03-06 | 18.07 | $17.73 | 102600 |
| 2023-03-03 | 18.10 | $17.64 | 76000 |
| 2023-03-02 | 18.15 | $17.61 | 114900 |
| 2023-03-01 | 18.21 | $17.84 | 507239 |
| 2023-02-28 | 18.25 | $17.81 | 141700 |
| 2023-02-27 | 18.30 | $17.83 | 92400 |
| 2023-02-24 | 18.34 | $17.74 | 131200 |
| 2023-02-23 | 18.41 | $17.96 | 84010 |
| 2023-02-22 | 18.46 | $17.86 | 228341 |
| 2023-02-21 | 18.52 | $17.73 | 174547 |
| 2023-02-17 | 18.60 | $18.34 | 101400 |
| 2023-02-16 | 18.63 | $18.38 | 138200 |
| 2023-02-15 | 18.65 | $18.68 | 175324 |
| 2023-02-14 | 18.65 | $18.72 | 151416 |
| 2023-02-13 | 18.64 | $18.68 | 94036 |
| 2023-02-10 | 18.64 | $18.69 | 89811 |
| 2023-02-09 | 18.64 | $18.70 | 103300 |
| 2023-02-08 | 18.63 | $18.78 | 130743 |
| 2023-02-07 | 18.61 | $18.90 | 110500 |
| 2023-02-06 | 18.58 | $18.93 | 115205 |
| 2023-02-03 | 18.55 | $19.29 | 103600 |
| 2023-02-02 | 18.47 | $19.45 | 150900 |
| 2023-02-01 | 18.36 | $19.21 | 147900 |
| 2023-01-31 | 18.28 | $19.14 | 210700 |
| 2023-01-30 | 18.18 | $18.87 | 102029 |
| 2023-01-27 | 18.11 | $18.85 | 108747 |
| 2023-01-26 | 18.03 | $18.77 | 144900 |
| 2023-01-25 | 17.96 | $18.60 | 109323 |
| 2023-01-24 | 17.89 | $18.48 | 145415 |
| 2023-01-23 | 17.83 | $18.39 | 178217 |
| 2023-01-20 | 17.77 | $18.37 | 178412 |
| 2023-01-19 | 17.70 | $18.24 | 171000 |
| 2023-01-18 | 17.65 | $18.50 | 166216 |
| 2023-01-17 | 17.56 | $18.56 | 476400 |
| 2023-01-13 | 17.45 | $18.32 | 196925 |
| 2023-01-12 | 17.36 | $18.17 | 193726 |
| 2023-01-11 | 17.28 | $17.71 | 121700 |
| 2023-01-10 | 17.23 | $17.61 | 111948 |
| 2023-01-09 | 17.19 | $17.39 | 125300 |
| 2023-01-06 | 17.17 | $17.41 | 147230 |
| 2023-01-05 | 17.14 | $17.30 | 91547 |
| 2023-01-04 | 17.13 | $17.28 | 167600 |
| 2023-01-03 | 17.11 | $17.03 | 124024 |
| 2022-12-30 | 17.12 | $16.87 | 433231 |
| 2022-12-29 | 17.15 | $16.87 | 389800 |
| 2022-12-28 | 17.18 | $16.91 | 305900 |
| 2022-12-27 | 17.20 | $16.87 | 315600 |
| 2022-12-23 | 17.24 | $17.29 | 156600 |
| 2022-12-22 | 17.23 | $17.09 | 351809 |
| 2022-12-21 | 17.25 | $17.18 | 585225 |
| 2022-12-20 | 17.26 | $17.03 | 402904 |
| 2022-12-19 | 17.28 | $17.17 | 290400 |
| 2022-12-16 | 17.29 | $17.56 | 202800 |
| 2022-12-15 | 17.26 | $17.65 | 483900 |
| 2022-12-14 | 17.22 | $17.43 | 238900 |
| 2022-12-13 | 17.20 | $17.48 | 257000 |
| 2022-12-12 | 17.17 | $17.16 | 273224 |
| 2022-12-09 | 17.17 | $17.13 | 171600 |
| 2022-12-08 | 17.18 | $17.28 | 193321 |
| 2022-12-07 | 17.17 | $17.61 | 382000 |
| 2022-12-06 | 17.12 | $17.08 | 245836 |
| 2022-12-05 | 17.13 | $17.06 | 189238 |
| 2022-12-02 | 17.13 | $17.33 | 190416 |
| 2022-12-01 | 17.11 | $17.55 | 155900 |
| 2022-11-30 | 17.07 | $17.61 | 222240 |
| 2022-11-29 | 17.01 | $17.45 | 175924 |
| 2022-11-28 | 16.96 | $17.55 | 186005 |
| 2022-11-25 | 16.90 | $17.35 | 46900 |
| 2022-11-23 | 16.86 | $17.38 | 142728 |
| 2022-11-22 | 16.80 | $17.49 | 204200 |
| 2022-11-21 | 16.73 | $17.34 | 215800 |
| 2022-11-18 | 16.66 | $17.16 | 164600 |
| 2022-11-17 | 16.61 | $17.08 | 197800 |
| 2022-11-16 | 16.56 | $17.14 | 169600 |
| 2022-11-15 | 16.50 | $17.37 | 249900 |
| 2022-11-14 | 16.41 | $16.77 | 205923 |
| 2022-11-11 | 16.37 | $16.88 | 170000 |
| 2022-11-10 | 16.32 | $16.80 | 282882 |
| 2022-11-09 | 16.27 | $16.27 | 185224 |
| 2022-11-08 | 16.27 | $16.47 | 224348 |
| 2022-11-07 | 16.24 | $16.30 | 183900 |
| 2022-11-04 | 16.24 | $16.18 | 229149 |
| 2022-11-03 | 16.25 | $16.17 | 150700 |
| 2022-11-02 | 16.25 | $16.24 | 227400 |
| 2022-11-01 | 16.25 | $16.35 | 140513 |
| 2022-10-31 | 16.24 | $16.39 | 171208 |
| 2022-10-28 | 16.23 | $16.38 | 156339 |
| 2022-10-27 | 16.21 | $16.20 | 135637 |
| 2022-10-26 | 16.21 | $16.01 | 154600 |
| 2022-10-25 | 16.24 | $15.89 | 191829 |
| 2022-10-24 | 16.27 | $15.76 | 180411 |
| 2022-10-21 | 16.33 | $15.69 | 143800 |
| 2022-10-20 | 16.39 | $15.61 | 167522 |
| 2022-10-19 | 16.48 | $15.70 | 212100 |
| 2022-10-18 | 16.56 | $15.75 | 240400 |
| 2022-10-17 | 16.64 | $15.86 | 180542 |
| 2022-10-14 | 16.73 | $15.74 | 206400 |
| 2022-10-13 | 16.83 | $16.02 | 172200 |
| 2022-10-12 | 16.91 | $16.13 | 129949 |
| 2022-10-11 | 17.00 | $16.12 | 277400 |
| 2022-10-10 | 17.09 | $16.27 | 150802 |
| 2022-10-07 | 17.18 | $16.25 | 193300 |
| 2022-10-06 | 17.27 | $16.47 | 150823 |
| 2022-10-05 | 17.36 | $16.47 | 388104 |
| 2022-10-04 | 17.45 | $16.68 | 254700 |
| 2022-10-03 | 17.53 | $16.50 | 710806 |
| 2022-09-30 | 17.64 | $16.58 | 324100 |
| 2022-09-29 | 17.75 | $16.72 | 195900 |
| 2022-09-28 | 17.86 | $17.10 | 140800 |
| 2022-09-27 | 17.94 | $16.84 | 181844 |
| 2022-09-26 | 18.06 | $16.83 | 291914 |
| 2022-09-23 | 18.19 | $16.94 | 255437 |
| 2022-09-22 | 18.32 | $17.19 | 225400 |
| 2022-09-21 | 18.43 | $17.77 | 102129 |
| 2022-09-20 | 18.50 | $17.66 | 96225 |
| 2022-09-19 | 18.59 | $17.83 | 100947 |
| 2022-09-16 | 18.67 | $17.90 | 128428 |
| 2022-09-15 | 18.76 | $18.00 | 201003 |
| 2022-09-14 | 18.83 | $18.12 | 130534 |
| 2022-09-13 | 18.91 | $18.06 | 96300 |
| 2022-09-12 | 19.00 | $18.34 | 116536 |
| 2022-09-09 | 19.07 | $18.34 | 60749 |
| 2022-09-08 | 19.15 | $18.22 | 159000 |
| 2022-09-07 | 19.24 | $18.43 | 74600 |
| 2022-09-06 | 19.33 | $18.30 | 202045 |
| 2022-09-02 | 19.44 | $18.62 | 73600 |
| 2022-09-01 | 19.52 | $18.68 | 129200 |
| 2022-08-31 | 19.61 | $19.18 | 68000 |
| 2022-08-30 | 19.66 | $19.27 | 72908 |
| 2022-08-29 | 19.70 | $19.27 | 57527 |
| 2022-08-26 | 19.74 | $19.28 | 111400 |
| 2022-08-25 | 19.79 | $19.27 | 120226 |
| 2022-08-24 | 19.85 | $19.33 | 141100 |
| 2022-08-23 | 19.90 | $19.43 | 246323 |
| 2022-08-22 | 19.95 | $19.79 | 73739 |
| 2022-08-19 | 19.97 | $20.13 | 81800 |
| 2022-08-18 | 19.95 | $20.20 | 63400 |
| 2022-08-17 | 19.92 | $20.29 | 61400 |
| 2022-08-16 | 19.89 | $20.50 | 116314 |
| 2022-08-15 | 19.82 | $20.56 | 94300 |
| 2022-08-12 | 19.74 | $20.40 | 60445 |
| 2022-08-11 | 19.68 | $20.24 | 101100 |
| 2022-08-10 | 19.62 | $20.06 | 85900 |
| 2022-08-09 | 19.57 | $19.73 | 136700 |
| 2022-08-08 | 19.55 | $19.98 | 80423 |
| 2022-08-05 | 19.51 | $19.80 | 95501 |
| 2022-08-04 | 19.48 | $20.08 | 98824 |
| 2022-08-03 | 19.41 | $20.28 | 59700 |
| 2022-08-02 | 19.32 | $20.20 | 109829 |
| 2022-08-01 | 19.23 | $20.35 | 93200 |
| 2022-07-29 | 19.11 | $20.17 | 81600 |
| 2022-07-28 | 19.00 | $19.69 | 116243 |
| 2022-07-27 | 18.93 | $19.52 | 83600 |
| 2022-07-26 | 18.86 | $19.14 | 76107 |
| 2022-07-25 | 18.83 | $19.01 | 103300 |
| 2022-07-22 | 18.82 | $18.85 | 175900 |
| 2022-07-21 | 18.81 | $19.01 | 190100 |
| 2022-07-20 | 18.79 | $19.17 | 110804 |
| 2022-07-19 | 18.75 | $18.97 | 102200 |
| 2022-07-18 | 18.73 | $18.89 | 122000 |
| 2022-07-15 | 18.71 | $18.85 | 443106 |
| 2022-07-14 | 18.70 | $18.61 | 172300 |
| 2022-07-13 | 18.71 | $19.05 | 119903 |
| 2022-07-12 | 18.67 | $18.93 | 122400 |
| 2022-07-11 | 18.64 | $19.03 | 193348 |
| 2022-07-08 | 18.60 | $18.86 | 93544 |
| 2022-07-07 | 18.58 | $18.70 | 109600 |
| 2022-07-06 | 18.56 | $18.61 | 65800 |
| 2022-07-05 | 18.56 | $18.68 | 95500 |
| 2022-07-01 | 18.54 | $18.52 | 105500 |
| 2022-06-30 | 18.55 | $18.68 | 179500 |
| 2022-06-29 | 18.53 | $18.42 | 100440 |
| 2022-06-28 | 18.54 | $18.24 | 118500 |
| 2022-06-27 | 18.58 | $18.09 | 102921 |
| 2022-06-24 | 18.63 | $18.15 | 109337 |
| 2022-06-23 | 18.68 | $18.11 | 125422 |
| 2022-06-22 | 18.74 | $17.70 | 182925 |
| 2022-06-21 | 18.85 | $17.83 | 151000 |
| 2022-06-17 | 18.95 | $17.81 | 98748 |
| 2022-06-16 | 19.07 | $17.81 | 187943 |
| 2022-06-15 | 19.21 | $18.43 | 162800 |
| 2022-06-14 | 19.29 | $18.12 | 250700 |
| 2022-06-13 | 19.41 | $18.63 | 112200 |
| 2022-06-10 | 19.49 | $19.45 | 67000 |
| 2022-06-09 | 19.50 | $19.70 | 107025 |
| 2022-06-08 | 19.48 | $19.77 | 179600 |
| 2022-06-07 | 19.45 | $19.66 | 72600 |
| 2022-06-06 | 19.42 | $19.39 | 96600 |
| 2022-06-03 | 19.43 | $19.23 | 117901 |
| 2022-06-02 | 19.45 | $19.69 | 109000 |
| 2022-06-01 | 19.42 | $19.68 | 98231 |
| 2022-05-31 | 19.40 | $19.76 | 127200 |
| 2022-05-27 | 19.36 | $19.91 | 126004 |
| 2022-05-26 | 19.30 | $19.50 | 312805 |
| 2022-05-25 | 19.28 | $19.18 | 243833 |
| 2022-05-24 | 19.29 | $18.74 | 187900 |
| 2022-05-23 | 19.35 | $18.93 | 148500 |
| 2022-05-20 | 19.39 | $19.03 | 143100 |
| 2022-05-19 | 19.43 | $19.05 | 124100 |
| 2022-05-18 | 19.47 | $18.95 | 125400 |
| 2022-05-17 | 19.52 | $19.11 | 169100 |
| 2022-05-16 | 19.57 | $18.79 | 133000 |
| 2022-05-13 | 19.65 | $18.71 | 125303 |
| 2022-05-12 | 19.75 | $18.53 | 245409 |
| 2022-05-11 | 19.88 | $18.70 | 203500 |
| 2022-05-10 | 20.00 | $18.83 | 216307 |
| 2022-05-09 | 20.12 | $18.90 | 142500 |
| 2022-05-06 | 20.25 | $19.36 | 95602 |
| 2022-05-05 | 20.35 | $19.47 | 114100 |
| 2022-05-04 | 20.44 | $19.73 | 168600 |
| 2022-05-03 | 20.51 | $19.51 | 182443 |
| 2022-05-02 | 20.62 | $19.61 | 186500 |
| 2022-04-29 | 20.73 | $20.11 | 114400 |
| 2022-04-28 | 20.79 | $20.21 | 145913 |
| 2022-04-27 | 20.85 | $20.05 | 132924 |
| 2022-04-26 | 20.94 | $20.11 | 147423 |
| 2022-04-25 | 21.02 | $20.43 | 131000 |
| 2022-04-22 | 21.08 | $20.59 | 82000 |
| 2022-04-21 | 21.14 | $20.68 | 126721 |
| 2022-04-20 | 21.18 | $20.91 | 87900 |
| 2022-04-19 | 21.21 | $20.86 | 159109 |
| 2022-04-18 | 21.25 | $20.85 | 111300 |
| 2022-04-14 | 21.29 | $20.82 | 107218 |
| 2022-04-13 | 21.34 | $21.08 | 104800 |
| 2022-04-12 | 21.37 | $21.05 | 140314 |
| 2022-04-11 | 21.40 | $20.98 | 112000 |
| 2022-04-08 | 21.45 | $21.16 | 84407 |
| 2022-04-07 | 21.48 | $21.20 | 93331 |
| 2022-04-06 | 21.51 | $21.28 | 170322 |
| 2022-04-05 | 21.53 | $21.84 | 143834 |
| 2022-04-04 | 21.50 | $22.12 | 119800 |
| 2022-04-01 | 21.44 | $22.07 | 108500 |
| 2022-03-31 | 21.37 | $21.99 | 279300 |
| 2022-03-30 | 21.30 | $21.45 | 192500 |
| 2022-03-29 | 21.29 | $21.85 | 119300 |
| 2022-03-28 | 21.23 | $21.30 | 122817 |
| 2022-03-25 | 21.22 | $21.17 | 101136 |
| 2022-03-24 | 21.23 | $21.40 | 92909 |
| 2022-03-23 | 21.21 | $21.33 | 118508 |
| 2022-03-22 | 21.20 | $21.40 | 205043 |
| 2022-03-21 | 21.18 | $21.07 | 117800 |
| 2022-03-18 | 21.19 | $21.18 | 101700 |
| 2022-03-17 | 21.19 | $21.06 | 173846 |
| 2022-03-16 | 21.20 | $20.91 | 162600 |
| 2022-03-15 | 21.23 | $20.50 | 233007 |
| 2022-03-14 | 21.31 | $20.30 | 228849 |
| 2022-03-11 | 21.41 | $20.98 | 96532 |
| 2022-03-10 | 21.46 | $21.03 | 110247 |
| 2022-03-09 | 21.50 | $20.99 | 87647 |
| 2022-03-08 | 21.56 | $20.80 | 159000 |
| 2022-03-07 | 21.64 | $20.69 | 143649 |
| 2022-03-04 | 21.74 | $21.27 | 121344 |
| 2022-03-03 | 21.79 | $21.49 | 161806 |
| 2022-03-02 | 21.82 | $21.37 | 124150 |
| 2022-03-01 | 21.87 | $21.08 | 270066 |
| 2022-02-28 | 21.95 | $21.28 | 154202 |
| 2022-02-25 | 22.02 | $21.50 | 101000 |
| 2022-02-24 | 22.07 | $21.21 | 160400 |
| 2022-02-23 | 22.17 | $21.12 | 93500 |
| 2022-02-22 | 22.28 | $21.32 | 149200 |
| 2022-02-18 | 22.38 | $21.68 | 136900 |
| 2022-02-17 | 22.45 | $21.45 | 164910 |
| 2022-02-16 | 22.55 | $21.72 | 163500 |
| 2022-02-15 | 22.64 | $21.50 | 179000 |
| 2022-02-14 | 22.76 | $21.31 | 246500 |
| 2022-02-11 | 22.92 | $21.64 | 223600 |
| 2022-02-10 | 23.05 | $22.16 | 146500 |
| 2022-02-09 | 23.14 | $22.31 | 140839 |
| 2022-02-08 | 23.23 | $22.11 | 199117 |
| 2022-02-07 | 23.35 | $22.35 | 116800 |
| 2022-02-04 | 23.45 | $22.60 | 136900 |
| 2022-02-03 | 23.54 | $22.85 | 165200 |
| 2022-02-02 | 23.62 | $23.44 | 85700 |
| 2022-02-01 | 23.63 | $23.57 | 80836 |
| 2022-01-31 | 23.64 | $23.41 | 108627 |
| 2022-01-28 | 23.67 | $23.02 | 117111 |
| 2022-01-27 | 23.73 | $22.76 | 165300 |
| 2022-01-26 | 23.84 | $22.94 | 173145 |
| 2022-01-25 | 23.93 | $22.72 | 262807 |
| 2022-01-24 | 24.06 | $22.62 | 373200 |
| 2022-01-21 | 24.21 | $23.06 | 357417 |
| 2022-01-20 | 24.33 | $23.92 | 130906 |
| 2022-01-19 | 24.37 | $24.00 | 129528 |
| 2022-01-18 | 24.41 | $23.97 | 144518 |
| 2022-01-14 | 24.46 | $24.35 | 152834 |
| 2022-01-13 | 24.47 | $24.12 | 101106 |
| 2022-01-12 | 24.51 | $24.24 | 99431 |
| 2022-01-11 | 24.54 | $24.28 | 104900 |
| 2022-01-10 | 24.56 | $24.51 | 120200 |
| 2022-01-07 | 24.57 | $24.50 | 51700 |
| 2022-01-06 | 24.58 | $24.43 | 83100 |
| 2022-01-05 | 24.59 | $24.20 | 120049 |
| 2022-01-04 | 24.63 | $24.61 | 88000 |
| 2022-01-03 | 24.64 | $24.70 | 76400 |
| 2021-12-31 | 24.63 | $24.54 | 117400 |
| 2021-12-30 | 24.64 | $24.75 | 100532 |
| 2021-12-29 | 24.63 | $24.86 | 82609 |
| 2021-12-28 | 24.60 | $24.81 | 71500 |
| 2021-12-27 | 24.58 | $24.87 | 110836 |
| 2021-12-23 | 24.55 | $24.63 | 101400 |
| 2021-12-22 | 24.54 | $24.42 | 86500 |
| 2021-12-21 | 24.56 | $24.38 | 103200 |
| 2021-12-20 | 24.57 | $24.31 | 120500 |
| 2021-12-17 | 24.60 | $24.31 | 90900 |
| 2021-12-16 | 24.63 | $24.34 | 64000 |
| 2021-12-15 | 24.66 | $24.48 | 85500 |
| 2021-12-14 | 24.68 | $24.18 | 95443 |
| 2021-12-13 | 24.74 | $24.44 | 69400 |
| 2021-12-10 | 24.77 | $24.60 | 64400 |
| 2021-12-09 | 24.78 | $24.57 | 63100 |
| 2021-12-08 | 24.81 | $24.78 | 106200 |
| 2021-12-07 | 24.81 | $24.85 | 137119 |
| 2021-12-06 | 24.81 | $24.20 | 118400 |
| 2021-12-03 | 24.87 | $24.36 | 75045 |
| 2021-12-02 | 24.92 | $24.77 | 99300 |
| 2021-12-01 | 24.94 | $24.45 | 89509 |
| 2021-11-30 | 24.99 | $24.67 | 56300 |
| 2021-11-29 | 25.02 | $24.84 | 80400 |
| 2021-11-26 | 25.04 | $24.67 | 69842 |
| 2021-11-24 | 25.08 | $24.81 | 64500 |
| 2021-11-23 | 25.11 | $24.80 | 73135 |
| 2021-11-22 | 25.14 | $24.89 | 69737 |
| 2021-11-19 | 25.17 | $25.08 | 65600 |
| 2021-11-18 | 25.18 | $25.15 | 78029 |
| 2021-11-17 | 25.18 | $25.13 | 81243 |
| 2021-11-16 | 25.19 | $24.99 | 76100 |
| 2021-11-15 | 25.21 | $25.07 | 65712 |
| 2021-11-12 | 25.23 | $25.13 | 87300 |
| 2021-11-11 | 25.24 | $25.11 | 60600 |
| 2021-11-10 | 25.25 | $25.16 | 37700 |
| 2021-11-09 | 25.26 | $25.26 | 65100 |
| 2021-11-08 | 25.26 | $25.24 | 45500 |
| 2021-11-05 | 25.26 | $25.25 | 62900 |
| 2021-11-04 | 25.26 | $25.23 | 40000 |
| 2021-11-03 | 25.27 | $25.23 | 44900 |
| 2021-11-02 | 25.27 | $25.25 | 58600 |
| 2021-11-01 | 25.27 | $25.30 | 62301 |
| 2021-10-29 | 25.27 | $25.48 | 48604 |
| 2021-10-28 | 25.25 | $25.40 | 47726 |
| 2021-10-27 | 25.23 | $25.25 | 57539 |
| 2021-10-26 | 25.23 | $25.27 | 54000 |
| 2021-10-25 | 25.22 | $25.31 | 71300 |
| 2021-10-22 | 25.21 | $25.45 | 64000 |
| 2021-10-21 | 25.19 | $25.45 | 65230 |
| 2021-10-20 | 25.16 | $25.34 | 43600 |
| 2021-10-19 | 25.14 | $25.27 | 70700 |
| 2021-10-18 | 25.13 | $25.15 | 50600 |
| 2021-10-15 | 25.13 | $25.14 | 72600 |
| 2021-10-14 | 25.13 | $25.07 | 54214 |
| 2021-10-13 | 25.13 | $24.96 | 46423 |
| 2021-10-12 | 25.15 | $24.78 | 67400 |
| 2021-10-11 | 25.19 | $24.90 | 54121 |
| 2021-10-08 | 25.22 | $24.86 | 39941 |
| 2021-10-07 | 25.26 | $24.83 | 59742 |
| 2021-10-06 | 25.30 | $24.79 | 168600 |
| 2021-10-05 | 25.36 | $24.97 | 56400 |
| 2021-10-04 | 25.40 | $24.98 | 46508 |
| 2021-10-01 | 25.44 | $24.96 | 58010 |
| 2021-09-30 | 25.49 | $25.02 | 91831 |
| 2021-09-29 | 25.54 | $24.96 | 113910 |
| 2021-09-28 | 25.60 | $24.98 | 133000 |
| 2021-09-27 | 25.67 | $25.21 | 85840 |
| 2021-09-24 | 25.72 | $25.30 | 78300 |
| 2021-09-23 | 25.76 | $25.49 | 73916 |
| 2021-09-22 | 25.79 | $25.57 | 83123 |
| 2021-09-21 | 25.81 | $25.48 | 95747 |
| 2021-09-20 | 25.85 | $25.53 | 115400 |
| 2021-09-17 | 25.88 | $25.79 | 70413 |
| 2021-09-16 | 25.89 | $26.00 | 61800 |
| 2021-09-15 | 25.88 | $25.99 | 79600 |
| 2021-09-14 | 25.87 | $25.69 | 89441 |
| 2021-09-13 | 25.89 | $25.82 | 46300 |
| 2021-09-10 | 25.89 | $25.74 | 162700 |
| 2021-09-09 | 25.91 | $25.83 | 61917 |
| 2021-09-08 | 25.92 | $25.91 | 108726 |
| 2021-09-07 | 25.92 | $26.06 | 286411 |
| 2021-09-03 | 25.90 | $25.96 | 90239 |
| 2021-09-02 | 25.90 | $26.03 | 103609 |
| 2021-09-01 | 25.88 | $25.99 | 95600 |
| 2021-08-31 | 25.87 | $26.20 | 65303 |
| 2021-08-30 | 25.84 | $26.09 | 72724 |
| 2021-08-27 | 25.81 | $26.04 | 78900 |
| 2021-08-26 | 25.78 | $25.93 | 76738 |
| 2021-08-25 | 25.77 | $25.94 | 64400 |
| 2021-08-24 | 25.75 | $25.90 | 82300 |
| 2021-08-23 | 25.73 | $25.88 | 64248 |
| 2021-08-20 | 25.72 | $25.83 | 93400 |
| 2021-08-19 | 25.71 | $25.70 | 113400 |
| 2021-08-18 | 25.71 | $25.78 | 76400 |
| 2021-08-17 | 25.70 | $25.81 | 117335 |
| 2021-08-16 | 25.69 | $25.89 | 77804 |
| 2021-08-13 | 25.67 | $25.87 | 75300 |
| 2021-08-12 | 25.65 | $25.77 | 89500 |
| 2021-08-11 | 25.63 | $25.79 | 65220 |
| 2021-08-10 | 25.62 | $25.78 | 75517 |
| 2021-08-09 | 25.60 | $25.82 | 58047 |
| 2021-08-06 | 25.58 | $25.84 | 45908 |
| 2021-08-05 | 25.55 | $25.83 | 87500 |
| 2021-08-04 | 25.52 | $25.83 | 91115 |
| 2021-08-03 | 25.49 | $25.94 | 83647 |
| 2021-08-02 | 25.44 | $25.92 | 70326 |
| 2021-07-30 | 25.39 | $25.98 | 98400 |
| 2021-07-29 | 25.33 | $25.79 | 85800 |
| 2021-07-28 | 25.28 | $25.61 | 67624 |
| 2021-07-27 | 25.24 | $25.51 | 79700 |
| 2021-07-26 | 25.22 | $25.53 | 87000 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
18.03
2026-07-23
Close Price
$17.80
Vol: 130400
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
14.11
Average
18.68
Maximum
25.97
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 18.03 | $17.80 | 130400 |
| 2026-07-22 | 18.05 | $17.92 | 91818 |
| 2026-07-21 | 18.06 | $18.16 | 103715 |
| 2026-07-20 | 18.05 | $18.06 | 85528 |
| 2026-07-17 | 18.05 | $17.99 | 69700 |
| 2026-07-16 | 18.05 | $18.11 | 76124 |
| 2026-07-15 | 18.04 | $18.12 | 97432 |
| 2026-07-14 | 18.03 | $18.13 | 105248 |
| 2026-07-13 | 18.02 | $18.01 | 58700 |
| 2026-07-10 | 18.02 | $18.01 | 61515 |
| 2026-07-09 | 18.02 | $18.00 | 75831 |
| 2026-07-08 | 18.01 | $17.98 | 131300 |
| 2026-07-07 | 18.01 | $18.08 | 120114 |
| 2026-07-06 | 18.00 | $18.13 | 63621 |
| 2026-07-02 | 17.98 | $18.03 | 73940 |
| 2026-07-01 | 17.97 | $18.04 | 86733 |
| 2026-06-30 | 17.96 | $18.17 | 131241 |
| 2026-06-29 | 17.94 | $18.05 | 128228 |
| 2026-06-26 | 17.92 | $18.05 | 91428 |
| 2026-06-25 | 17.91 | $18.01 | 78800 |
| 2026-06-24 | 17.91 | $17.87 | 93100 |
| 2026-06-23 | 17.92 | $17.90 | 94200 |
| 2026-06-22 | 17.92 | $17.90 | 84300 |
| 2026-06-18 | 17.93 | $17.97 | 99009 |
| 2026-06-17 | 17.93 | $17.93 | 72515 |
| 2026-06-16 | 17.93 | $17.95 | 127531 |
| 2026-06-15 | 17.93 | $17.93 | 147600 |
| 2026-06-12 | 17.94 | $17.92 | 90335 |
| 2026-06-11 | 17.95 | $17.84 | 101339 |
| 2026-06-10 | 17.96 | $17.79 | 56400 |
| 2026-06-09 | 17.99 | $17.77 | 92200 |
| 2026-06-08 | 18.02 | $17.86 | 85500 |
| 2026-06-05 | 18.04 | $17.84 | 76700 |
| 2026-06-04 | 18.07 | $17.93 | 100405 |
| 2026-06-03 | 18.09 | $17.91 | 75529 |
| 2026-06-02 | 18.11 | $18.01 | 92813 |
| 2026-06-01 | 18.13 | $18.04 | 180000 |
| 2026-05-29 | 18.15 | $18.31 | 105400 |
| 2026-05-28 | 18.14 | $18.21 | 97042 |
| 2026-05-27 | 18.14 | $18.17 | 83041 |
| 2026-05-26 | 18.14 | $18.09 | 68600 |
| 2026-05-22 | 18.16 | $18.01 | 92405 |
| 2026-05-21 | 18.18 | $17.92 | 76800 |
| 2026-05-20 | 18.21 | $17.91 | 79426 |
| 2026-05-19 | 18.25 | $17.81 | 104750 |
| 2026-05-18 | 18.30 | $17.90 | 156400 |
| 2026-05-15 | 18.35 | $18.09 | 154546 |
| 2026-05-14 | 18.38 | $18.40 | 91216 |
| 2026-05-13 | 18.38 | $18.35 | 65531 |
| 2026-05-12 | 18.39 | $18.39 | 95005 |
| 2026-05-11 | 18.39 | $18.42 | 85800 |
| 2026-05-08 | 18.39 | $18.39 | 47136 |
| 2026-05-07 | 18.39 | $18.44 | 92800 |
| 2026-05-06 | 18.38 | $18.32 | 93600 |
| 2026-05-05 | 18.38 | $18.26 | 78900 |
| 2026-05-04 | 18.39 | $18.29 | 86800 |
| 2026-05-01 | 18.39 | $18.47 | 99800 |
| 2026-04-30 | 18.37 | $18.42 | 106802 |
| 2026-04-29 | 18.36 | $18.28 | 91500 |
| 2026-04-28 | 18.35 | $18.28 | 118800 |
| 2026-04-27 | 18.34 | $18.42 | 71800 |
| 2026-04-24 | 18.30 | $18.44 | 56222 |
| 2026-04-23 | 18.27 | $18.37 | 80233 |
| 2026-04-22 | 18.24 | $18.47 | 104800 |
| 2026-04-21 | 18.19 | $18.55 | 62116 |
| 2026-04-20 | 18.14 | $18.59 | 54100 |
| 2026-04-17 | 18.07 | $18.53 | 93900 |
| 2026-04-16 | 18.01 | $18.47 | 65506 |
| 2026-04-15 | 17.96 | $18.43 | 158722 |
| 2026-04-14 | 17.90 | $18.38 | 132228 |
| 2026-04-13 | 17.86 | $18.17 | 67122 |
| 2026-04-10 | 17.83 | $18.13 | 65500 |
| 2026-04-09 | 17.80 | $18.12 | 92714 |
| 2026-04-08 | 17.78 | $18.05 | 89438 |
| 2026-04-07 | 17.77 | $17.81 | 97700 |
| 2026-04-06 | 17.78 | $17.82 | 91200 |
| 2026-04-02 | 17.79 | $17.74 | 87100 |
| 2026-04-01 | 17.82 | $17.63 | 111724 |
| 2026-03-31 | 17.86 | $17.63 | 299909 |
| 2026-03-30 | 17.90 | $17.22 | 147500 |
| 2026-03-27 | 18.00 | $17.33 | 166200 |
| 2026-03-26 | 18.09 | $17.81 | 138102 |
| 2026-03-25 | 18.14 | $17.93 | 194100 |
| 2026-03-24 | 18.19 | $17.71 | 168106 |
| 2026-03-23 | 18.26 | $17.66 | 167300 |
| 2026-03-20 | 18.35 | $17.72 | 205400 |
| 2026-03-19 | 18.44 | $18.13 | 95204 |
| 2026-03-18 | 18.50 | $18.28 | 124301 |
| 2026-03-17 | 18.54 | $18.40 | 116300 |
| 2026-03-16 | 18.58 | $18.31 | 123833 |
| 2026-03-13 | 18.63 | $18.15 | 98500 |
| 2026-03-12 | 18.70 | $18.15 | 109300 |
| 2026-03-11 | 18.77 | $18.29 | 78100 |
| 2026-03-10 | 18.83 | $18.33 | 146200 |
| 2026-03-09 | 18.89 | $18.24 | 110606 |
| 2026-03-06 | 18.97 | $18.46 | 83800 |
| 2026-03-05 | 19.02 | $18.65 | 72726 |
| 2026-03-04 | 19.06 | $18.80 | 173117 |
| 2026-03-03 | 19.08 | $18.75 | 126830 |
| 2026-03-02 | 19.10 | $18.88 | 136800 |
| 2026-02-27 | 19.12 | $19.13 | 213729 |
| 2026-02-26 | 19.11 | $19.30 | 110200 |
| 2026-02-25 | 19.08 | $19.21 | 116316 |
| 2026-02-24 | 19.06 | $19.20 | 79213 |
| 2026-02-23 | 19.04 | $19.14 | 198428 |
| 2026-02-20 | 19.02 | $19.27 | 69000 |
| 2026-02-19 | 18.99 | $19.29 | 122548 |
| 2026-02-18 | 18.96 | $19.29 | 182127 |
| 2026-02-17 | 18.92 | $19.13 | 162478 |
| 2026-02-13 | 18.90 | $19.05 | 111000 |
| 2026-02-12 | 18.88 | $18.92 | 79900 |
| 2026-02-11 | 18.88 | $18.97 | 89048 |
| 2026-02-10 | 18.87 | $18.89 | 93300 |
| 2026-02-09 | 18.87 | $18.83 | 97711 |
| 2026-02-06 | 18.87 | $18.87 | 61149 |
| 2026-02-05 | 18.86 | $18.76 | 108000 |
| 2026-02-04 | 18.87 | $18.82 | 132317 |
| 2026-02-03 | 18.87 | $18.82 | 106200 |
| 2026-02-02 | 18.87 | $18.93 | 102014 |
| 2026-01-30 | 18.86 | $18.93 | 111700 |
| 2026-01-29 | 18.85 | $18.88 | 94600 |
| 2026-01-28 | 18.84 | $18.89 | 95000 |
| 2026-01-27 | 18.83 | $18.87 | 105800 |
| 2026-01-26 | 18.82 | $18.92 | 125900 |
| 2026-01-23 | 18.81 | $19.02 | 102500 |
| 2026-01-22 | 18.78 | $18.93 | 100800 |
| 2026-01-21 | 18.76 | $18.92 | 73907 |
| 2026-01-20 | 18.74 | $18.77 | 94934 |
| 2026-01-16 | 18.73 | $18.82 | 197415 |
| 2026-01-15 | 18.72 | $18.88 | 153600 |
| 2026-01-14 | 18.70 | $18.84 | 143024 |
| 2026-01-13 | 18.68 | $18.74 | 161700 |
| 2026-01-12 | 18.67 | $18.74 | 128823 |
| 2026-01-09 | 18.66 | $18.67 | 77721 |
| 2026-01-08 | 18.66 | $18.64 | 85200 |
| 2026-01-07 | 18.66 | $18.67 | 97735 |
| 2026-01-06 | 18.65 | $18.69 | 161000 |
| 2026-01-05 | 18.64 | $18.68 | 76938 |
| 2026-01-02 | 18.63 | $18.65 | 82600 |
| 2025-12-31 | 18.62 | $18.64 | 328700 |
| 2025-12-30 | 18.62 | $18.77 | 224049 |
| 2025-12-29 | 18.60 | $18.78 | 221238 |
| 2025-12-26 | 18.57 | $18.75 | 113519 |
| 2025-12-24 | 18.55 | $18.72 | 75500 |
| 2025-12-23 | 18.54 | $18.64 | 222700 |
| 2025-12-22 | 18.53 | $18.60 | 157437 |
| 2025-12-19 | 18.52 | $18.59 | 204700 |
| 2025-12-18 | 18.51 | $18.56 | 198021 |
| 2025-12-17 | 18.51 | $18.47 | 244522 |
| 2025-12-16 | 18.52 | $18.50 | 259338 |
| 2025-12-15 | 18.52 | $18.50 | 175145 |
| 2025-12-12 | 18.52 | $18.52 | 153347 |
| 2025-12-11 | 18.53 | $18.50 | 221400 |
| 2025-12-10 | 18.54 | $18.50 | 179129 |
| 2025-12-09 | 18.55 | $18.47 | 139200 |
| 2025-12-08 | 18.57 | $18.49 | 148500 |
| 2025-12-05 | 18.58 | $18.54 | 167400 |
| 2025-12-04 | 18.60 | $18.50 | 222720 |
| 2025-12-03 | 18.61 | $18.52 | 172400 |
| 2025-12-02 | 18.63 | $18.43 | 227242 |
| 2025-12-01 | 18.66 | $18.43 | 212019 |
| 2025-11-28 | 18.69 | $18.73 | 44216 |
| 2025-11-26 | 18.69 | $18.71 | 101200 |
| 2025-11-25 | 18.70 | $18.60 | 175145 |
| 2025-11-24 | 18.72 | $18.54 | 99605 |
| 2025-11-21 | 18.75 | $18.42 | 166100 |
| 2025-11-20 | 18.79 | $18.43 | 156900 |
| 2025-11-19 | 18.83 | $18.61 | 169438 |
| 2025-11-18 | 18.85 | $18.68 | 170033 |
| 2025-11-17 | 18.87 | $18.72 | 141409 |
| 2025-11-14 | 18.89 | $18.86 | 133400 |
| 2025-11-13 | 18.89 | $18.79 | 105600 |
| 2025-11-12 | 18.90 | $18.99 | 136813 |
| 2025-11-11 | 18.89 | $18.95 | 94700 |
| 2025-11-10 | 18.88 | $18.97 | 187019 |
| 2025-11-07 | 18.87 | $18.80 | 111600 |
| 2025-11-06 | 18.87 | $18.79 | 116800 |
| 2025-11-05 | 18.88 | $18.78 | 103400 |
| 2025-11-04 | 18.88 | $18.80 | 212942 |
| 2025-11-03 | 18.88 | $18.85 | 149805 |
| 2025-10-31 | 18.88 | $19.06 | 135420 |
| 2025-10-30 | 18.86 | $18.98 | 161500 |
| 2025-10-29 | 18.84 | $18.96 | 174500 |
| 2025-10-28 | 18.82 | $18.99 | 116300 |
| 2025-10-27 | 18.81 | $18.94 | 130126 |
| 2025-10-24 | 18.80 | $18.93 | 146000 |
| 2025-10-23 | 18.79 | $18.87 | 141931 |
| 2025-10-22 | 18.79 | $18.85 | 157000 |
| 2025-10-21 | 18.79 | $18.91 | 99400 |
| 2025-10-20 | 18.80 | $18.82 | 127941 |
| 2025-10-17 | 18.81 | $18.79 | 154042 |
| 2025-10-16 | 18.83 | $18.82 | 243900 |
| 2025-10-15 | 18.86 | $18.72 | 304500 |
| 2025-10-14 | 18.90 | $18.57 | 286011 |
| 2025-10-13 | 18.95 | $18.62 | 134003 |
| 2025-10-10 | 19.01 | $18.55 | 262000 |
| 2025-10-09 | 19.08 | $18.65 | 151000 |
| 2025-10-08 | 19.14 | $18.72 | 249810 |
| 2025-10-07 | 19.20 | $18.78 | 224000 |
| 2025-10-06 | 19.25 | $18.76 | 193841 |
| 2025-10-03 | 19.31 | $18.88 | 149439 |
| 2025-10-02 | 19.36 | $18.90 | 186822 |
| 2025-10-01 | 19.41 | $18.98 | 217515 |
| 2025-09-30 | 19.45 | $19.15 | 442700 |
| 2025-09-29 | 19.48 | $19.23 | 178100 |
| 2025-09-26 | 19.49 | $19.29 | 206624 |
| 2025-09-25 | 19.51 | $19.50 | 145700 |
| 2025-09-24 | 19.50 | $19.51 | 178500 |
| 2025-09-23 | 19.48 | $19.59 | 134730 |
| 2025-09-22 | 19.46 | $19.65 | 142200 |
| 2025-09-19 | 19.43 | $19.75 | 107200 |
| 2025-09-18 | 19.39 | $19.67 | 134548 |
| 2025-09-17 | 19.35 | $19.60 | 126805 |
| 2025-09-16 | 19.31 | $19.66 | 125900 |
| 2025-09-15 | 19.27 | $19.57 | 152340 |
| 2025-09-12 | 19.23 | $19.47 | 105951 |
| 2025-09-11 | 19.20 | $19.42 | 91900 |
| 2025-09-10 | 19.17 | $19.30 | 78724 |
| 2025-09-09 | 19.15 | $19.24 | 79223 |
| 2025-09-08 | 19.13 | $19.29 | 72543 |
| 2025-09-05 | 19.11 | $19.20 | 97722 |
| 2025-09-04 | 19.09 | $19.06 | 94048 |
| 2025-09-03 | 19.09 | $19.10 | 117500 |
| 2025-09-02 | 19.08 | $19.07 | 148616 |
| 2025-08-29 | 19.07 | $19.32 | 107600 |
| 2025-08-28 | 19.04 | $19.19 | 125500 |
| 2025-08-27 | 19.02 | $19.21 | 103500 |
| 2025-08-26 | 18.99 | $19.24 | 120700 |
| 2025-08-25 | 18.96 | $19.17 | 84100 |
| 2025-08-22 | 18.93 | $19.16 | 102837 |
| 2025-08-21 | 18.91 | $18.97 | 127612 |
| 2025-08-20 | 18.90 | $18.95 | 83414 |
| 2025-08-19 | 18.89 | $18.95 | 82700 |
| 2025-08-18 | 18.88 | $18.97 | 111100 |
| 2025-08-15 | 18.86 | $18.90 | 126400 |
| 2025-08-14 | 18.86 | $18.94 | 106306 |
| 2025-08-13 | 18.84 | $18.94 | 120500 |
| 2025-08-12 | 18.83 | $18.90 | 183100 |
| 2025-08-11 | 18.82 | $18.90 | 124044 |
| 2025-08-08 | 18.81 | $18.87 | 121109 |
| 2025-08-07 | 18.81 | $18.86 | 120000 |
| 2025-08-06 | 18.80 | $18.80 | 94100 |
| 2025-08-05 | 18.80 | $18.81 | 152000 |
| 2025-08-04 | 18.80 | $18.84 | 185220 |
| 2025-08-01 | 18.80 | $18.78 | 113740 |
| 2025-07-31 | 18.80 | $18.90 | 110500 |
| 2025-07-30 | 18.79 | $18.77 | 149300 |
| 2025-07-29 | 18.79 | $18.82 | 129700 |
| 2025-07-28 | 18.79 | $18.83 | 74218 |
| 2025-07-25 | 18.78 | $18.81 | 79728 |
| 2025-07-24 | 18.78 | $18.77 | 95000 |
| 2025-07-23 | 18.78 | $18.75 | 91152 |
| 2025-07-22 | 18.78 | $18.75 | 80500 |
| 2025-07-21 | 18.78 | $18.70 | 131900 |
| 2025-07-18 | 18.79 | $18.58 | 201500 |
| 2025-07-17 | 18.80 | $18.90 | 91900 |
| 2025-07-16 | 18.78 | $18.84 | 122818 |
| 2025-07-15 | 18.76 | $18.86 | 148800 |
| 2025-07-14 | 18.74 | $18.89 | 130500 |
| 2025-07-11 | 18.72 | $18.78 | 75823 |
| 2025-07-10 | 18.70 | $18.88 | 112500 |
| 2025-07-09 | 18.67 | $18.87 | 95245 |
| 2025-07-08 | 18.63 | $18.76 | 97500 |
| 2025-07-07 | 18.61 | $18.71 | 95400 |
| 2025-07-03 | 18.59 | $18.83 | 31339 |
| 2025-07-02 | 18.55 | $18.83 | 97809 |
| 2025-07-01 | 18.51 | $18.70 | 123132 |
| 2025-06-30 | 18.48 | $18.82 | 318830 |
| 2025-06-27 | 18.43 | $18.71 | 124729 |
| 2025-06-26 | 18.39 | $18.68 | 166200 |
| 2025-06-25 | 18.36 | $18.62 | 158900 |
| 2025-06-24 | 18.33 | $18.59 | 151000 |
| 2025-06-23 | 18.29 | $18.45 | 124901 |
| 2025-06-20 | 18.27 | $18.43 | 187100 |
| 2025-06-18 | 18.25 | $18.33 | 82111 |
| 2025-06-17 | 18.24 | $18.26 | 117800 |
| 2025-06-16 | 18.23 | $18.30 | 187121 |
| 2025-06-13 | 18.22 | $18.29 | 92200 |
| 2025-06-12 | 18.21 | $18.32 | 111709 |
| 2025-06-11 | 18.19 | $18.31 | 131500 |
| 2025-06-10 | 18.18 | $18.29 | 87527 |
| 2025-06-09 | 18.16 | $18.20 | 103200 |
| 2025-06-06 | 18.15 | $18.25 | 90900 |
| 2025-06-05 | 18.14 | $18.13 | 93610 |
| 2025-06-04 | 18.13 | $18.19 | 132102 |
| 2025-06-03 | 18.11 | $18.14 | 84900 |
| 2025-06-02 | 18.10 | $18.16 | 110200 |
| 2025-05-30 | 18.08 | $18.28 | 105200 |
| 2025-05-29 | 18.05 | $18.26 | 99627 |
| 2025-05-28 | 18.02 | $18.20 | 101604 |
| 2025-05-27 | 17.99 | $18.19 | 119641 |
| 2025-05-23 | 17.95 | $18.05 | 132500 |
| 2025-05-22 | 17.93 | $17.99 | 93500 |
| 2025-05-21 | 17.91 | $17.93 | 203639 |
| 2025-05-20 | 17.90 | $18.14 | 107400 |
| 2025-05-19 | 17.85 | $18.16 | 68500 |
| 2025-05-16 | 17.80 | $18.19 | 126900 |
| 2025-05-15 | 17.75 | $18.08 | 129500 |
| 2025-05-14 | 17.70 | $18.03 | 133300 |
| 2025-05-13 | 17.64 | $17.99 | 151100 |
| 2025-05-12 | 17.59 | $17.97 | 90241 |
| 2025-05-09 | 17.53 | $17.82 | 83104 |
| 2025-05-08 | 17.48 | $17.71 | 66842 |
| 2025-05-07 | 17.44 | $17.59 | 107600 |
| 2025-05-06 | 17.41 | $17.63 | 84100 |
| 2025-05-05 | 17.36 | $17.65 | 66912 |
| 2025-05-02 | 17.31 | $17.64 | 81700 |
| 2025-05-01 | 17.27 | $17.60 | 108329 |
| 2025-04-30 | 17.23 | $17.62 | 95419 |
| 2025-04-29 | 17.19 | $17.61 | 75400 |
| 2025-04-28 | 17.15 | $17.54 | 129002 |
| 2025-04-25 | 17.13 | $17.45 | 73044 |
| 2025-04-24 | 17.12 | $17.37 | 237421 |
| 2025-04-23 | 17.12 | $17.30 | 147400 |
| 2025-04-22 | 17.14 | $17.09 | 65700 |
| 2025-04-21 | 17.19 | $16.99 | 89400 |
| 2025-04-17 | 17.25 | $17.11 | 187400 |
| 2025-04-16 | 17.30 | $17.04 | 128144 |
| 2025-04-15 | 17.37 | $17.02 | 149400 |
| 2025-04-14 | 17.45 | $16.79 | 128400 |
| 2025-04-11 | 17.56 | $16.68 | 124900 |
| 2025-04-10 | 17.69 | $16.53 | 210344 |
| 2025-04-09 | 17.84 | $17.24 | 463700 |
| 2025-04-08 | 17.93 | $16.60 | 311503 |
| 2025-04-07 | 18.08 | $16.43 | 365812 |
| 2025-04-04 | 18.26 | $17.05 | 257600 |
| 2025-04-03 | 18.39 | $17.91 | 154113 |
| 2025-04-02 | 18.44 | $18.26 | 75726 |
| 2025-04-01 | 18.45 | $18.29 | 100000 |
| 2025-03-31 | 18.47 | $18.39 | 331440 |
| 2025-03-28 | 18.47 | $18.43 | 94500 |
| 2025-03-27 | 18.48 | $18.46 | 117200 |
| 2025-03-26 | 18.48 | $18.55 | 82800 |
| 2025-03-25 | 18.47 | $18.68 | 104403 |
| 2025-03-24 | 18.46 | $18.62 | 32639 |
| 2025-03-21 | 18.45 | $18.60 | 57000 |
| 2025-03-20 | 18.44 | $18.60 | 130700 |
| 2025-03-19 | 18.43 | $18.50 | 114800 |
| 2025-03-18 | 18.44 | $18.47 | 125500 |
| 2025-03-17 | 18.45 | $18.44 | 142732 |
| 2025-03-14 | 18.46 | $18.26 | 108016 |
| 2025-03-13 | 18.49 | $18.19 | 90600 |
| 2025-03-12 | 18.54 | $18.24 | 82600 |
| 2025-03-11 | 18.58 | $18.20 | 106000 |
| 2025-03-10 | 18.62 | $18.30 | 93900 |
| 2025-03-07 | 18.66 | $18.31 | 110000 |
| 2025-03-06 | 18.70 | $18.44 | 122400 |
| 2025-03-05 | 18.73 | $18.51 | 94900 |
| 2025-03-04 | 18.75 | $18.56 | 117104 |
| 2025-03-03 | 18.77 | $18.73 | 171838 |
| 2025-02-28 | 18.78 | $18.76 | 88244 |
| 2025-02-27 | 18.78 | $18.73 | 77225 |
| 2025-02-26 | 18.78 | $18.76 | 81943 |
| 2025-02-25 | 18.78 | $18.81 | 79700 |
| 2025-02-24 | 18.77 | $18.78 | 69800 |
| 2025-02-21 | 18.76 | $18.78 | 81800 |
| 2025-02-20 | 18.76 | $18.81 | 114900 |
| 2025-02-19 | 18.74 | $18.83 | 91630 |
| 2025-02-18 | 18.73 | $18.89 | 176746 |
| 2025-02-14 | 18.71 | $18.88 | 94400 |
| 2025-02-13 | 18.69 | $18.73 | 98235 |
| 2025-02-12 | 18.68 | $18.66 | 101805 |
| 2025-02-11 | 18.68 | $18.77 | 101028 |
| 2025-02-10 | 18.66 | $18.73 | 93600 |
| 2025-02-07 | 18.64 | $18.73 | 124817 |
| 2025-02-06 | 18.62 | $18.77 | 70627 |
| 2025-02-05 | 18.59 | $18.77 | 153203 |
| 2025-02-04 | 18.56 | $18.61 | 147700 |
| 2025-02-03 | 18.54 | $18.66 | 114228 |
| 2025-01-31 | 18.52 | $18.83 | 168513 |
| 2025-01-30 | 18.47 | $18.73 | 91234 |
| 2025-01-29 | 18.43 | $18.50 | 107800 |
| 2025-01-28 | 18.41 | $18.54 | 129800 |
| 2025-01-27 | 18.38 | $18.56 | 135900 |
| 2025-01-24 | 18.35 | $18.55 | 87601 |
| 2025-01-23 | 18.32 | $18.53 | 227100 |
| 2025-01-22 | 18.29 | $18.52 | 141400 |
| 2025-01-21 | 18.25 | $18.71 | 116203 |
| 2025-01-17 | 18.20 | $18.63 | 142549 |
| 2025-01-16 | 18.15 | $18.63 | 185200 |
| 2025-01-15 | 18.10 | $18.48 | 276300 |
| 2025-01-14 | 18.06 | $18.17 | 105029 |
| 2025-01-13 | 18.06 | $18.02 | 131523 |
| 2025-01-10 | 18.08 | $17.95 | 100514 |
| 2025-01-08 | 18.10 | $18.07 | 114143 |
| 2025-01-07 | 18.12 | $18.03 | 167700 |
| 2025-01-06 | 18.15 | $18.13 | 98200 |
| 2025-01-03 | 18.16 | $18.24 | 102400 |
| 2025-01-02 | 18.17 | $18.07 | 103200 |
| 2024-12-31 | 18.20 | $18.00 | 521743 |
| 2024-12-30 | 18.24 | $17.87 | 136457 |
| 2024-12-27 | 18.29 | $17.93 | 183500 |
| 2024-12-26 | 18.35 | $18.11 | 127500 |
| 2024-12-24 | 18.39 | $18.07 | 119300 |
| 2024-12-23 | 18.43 | $18.00 | 240800 |
| 2024-12-20 | 18.49 | $17.99 | 159306 |
| 2024-12-19 | 18.55 | $17.95 | 277900 |
| 2024-12-18 | 18.62 | $18.06 | 234110 |
| 2024-12-17 | 18.68 | $18.40 | 309200 |
| 2024-12-16 | 18.71 | $18.65 | 157632 |
| 2024-12-13 | 18.71 | $18.71 | 135029 |
| 2024-12-12 | 18.71 | $18.71 | 124700 |
| 2024-12-11 | 18.71 | $18.76 | 116100 |
| 2024-12-10 | 18.70 | $18.75 | 191200 |
| 2024-12-09 | 18.70 | $18.65 | 109800 |
| 2024-12-06 | 18.70 | $18.68 | 124000 |
| 2024-12-05 | 18.71 | $18.66 | 124200 |
| 2024-12-04 | 18.71 | $18.66 | 154200 |
| 2024-12-03 | 18.72 | $18.70 | 165600 |
| 2024-12-02 | 18.72 | $18.71 | 112210 |
| 2024-11-29 | 18.71 | $18.84 | 86221 |
| 2024-11-27 | 18.70 | $18.80 | 110635 |
| 2024-11-26 | 18.69 | $18.73 | 117390 |
| 2024-11-25 | 18.69 | $18.81 | 145518 |
| 2024-11-22 | 18.67 | $18.79 | 156536 |
| 2024-11-21 | 18.66 | $18.68 | 115721 |
| 2024-11-20 | 18.67 | $18.60 | 132500 |
| 2024-11-19 | 18.68 | $18.61 | 149847 |
| 2024-11-18 | 18.70 | $18.59 | 171247 |
| 2024-11-15 | 18.72 | $18.60 | 142700 |
| 2024-11-14 | 18.74 | $18.60 | 170100 |
| 2024-11-13 | 18.77 | $18.62 | 138300 |
| 2024-11-12 | 18.80 | $18.65 | 146800 |
| 2024-11-11 | 18.83 | $18.92 | 98700 |
| 2024-11-08 | 18.83 | $18.93 | 110112 |
| 2024-11-07 | 18.84 | $18.76 | 162000 |
| 2024-11-06 | 18.87 | $18.58 | 112528 |
| 2024-11-05 | 18.91 | $18.56 | 160520 |
| 2024-11-04 | 18.97 | $18.57 | 230500 |
| 2024-11-01 | 19.02 | $18.62 | 130000 |
| 2024-10-31 | 19.07 | $18.78 | 145726 |
| 2024-10-30 | 19.12 | $18.72 | 124804 |
| 2024-10-29 | 19.17 | $18.64 | 152400 |
| 2024-10-28 | 19.23 | $18.84 | 173300 |
| 2024-10-25 | 19.28 | $18.97 | 269200 |
| 2024-10-24 | 19.31 | $19.17 | 158600 |
| 2024-10-23 | 19.33 | $19.13 | 95700 |
| 2024-10-22 | 19.35 | $19.28 | 93000 |
| 2024-10-21 | 19.36 | $19.23 | 90300 |
| 2024-10-18 | 19.38 | $19.35 | 79440 |
| 2024-10-17 | 19.38 | $19.34 | 74300 |
| 2024-10-16 | 19.39 | $19.46 | 135619 |
| 2024-10-15 | 19.38 | $19.31 | 183305 |
| 2024-10-14 | 19.38 | $19.41 | 125010 |
| 2024-10-11 | 19.37 | $19.39 | 66600 |
| 2024-10-10 | 19.36 | $19.32 | 103110 |
| 2024-10-09 | 19.36 | $19.38 | 86444 |
| 2024-10-08 | 19.34 | $19.35 | 96922 |
| 2024-10-07 | 19.33 | $19.24 | 115900 |
| 2024-10-04 | 19.33 | $19.38 | 137104 |
| 2024-10-03 | 19.30 | $19.44 | 122100 |
| 2024-10-02 | 19.27 | $19.48 | 141300 |
| 2024-10-01 | 19.23 | $19.47 | 140241 |
| 2024-09-30 | 19.19 | $19.53 | 484022 |
| 2024-09-27 | 19.15 | $19.49 | 148347 |
| 2024-09-26 | 19.10 | $19.28 | 197600 |
| 2024-09-25 | 19.07 | $19.38 | 144819 |
| 2024-09-24 | 19.02 | $19.39 | 166929 |
| 2024-09-23 | 18.97 | $19.35 | 127871 |
| 2024-09-20 | 18.93 | $19.28 | 165500 |
| 2024-09-19 | 18.88 | $19.18 | 178800 |
| 2024-09-18 | 18.85 | $19.06 | 173014 |
| 2024-09-17 | 18.82 | $19.00 | 212317 |
| 2024-09-16 | 18.80 | $18.98 | 175642 |
| 2024-09-13 | 18.77 | $18.96 | 164006 |
| 2024-09-12 | 18.75 | $18.85 | 129800 |
| 2024-09-11 | 18.73 | $18.80 | 117443 |
| 2024-09-10 | 18.72 | $18.70 | 180800 |
| 2024-09-09 | 18.71 | $18.71 | 158100 |
| 2024-09-06 | 18.70 | $18.69 | 108600 |
| 2024-09-05 | 18.69 | $18.79 | 82400 |
| 2024-09-04 | 18.66 | $18.75 | 122100 |
| 2024-09-03 | 18.64 | $18.75 | 144700 |
| 2024-08-30 | 18.61 | $18.80 | 96600 |
| 2024-08-29 | 18.57 | $18.87 | 114411 |
| 2024-08-28 | 18.51 | $18.80 | 114844 |
| 2024-08-27 | 18.47 | $18.79 | 144823 |
| 2024-08-26 | 18.42 | $18.73 | 154800 |
| 2024-08-23 | 18.38 | $18.69 | 217625 |
| 2024-08-22 | 18.34 | $18.61 | 106728 |
| 2024-08-21 | 18.30 | $18.66 | 114621 |
| 2024-08-20 | 18.26 | $18.60 | 106100 |
| 2024-08-19 | 18.22 | $18.52 | 115902 |
| 2024-08-16 | 18.19 | $18.47 | 178000 |
| 2024-08-15 | 18.16 | $18.38 | 162014 |
| 2024-08-14 | 18.14 | $18.33 | 128104 |
| 2024-08-13 | 18.13 | $18.26 | 118539 |
| 2024-08-12 | 18.12 | $18.23 | 118002 |
| 2024-08-09 | 18.11 | $18.19 | 96100 |
| 2024-08-08 | 18.11 | $18.21 | 228100 |
| 2024-08-07 | 18.11 | $18.01 | 254932 |
| 2024-08-06 | 18.13 | $17.85 | 327600 |
| 2024-08-05 | 18.17 | $17.34 | 436731 |
| 2024-08-02 | 18.26 | $17.97 | 170300 |
| 2024-08-01 | 18.29 | $18.12 | 202151 |
| 2024-07-31 | 18.30 | $18.31 | 178008 |
| 2024-07-30 | 18.30 | $18.40 | 114700 |
| 2024-07-29 | 18.28 | $18.35 | 239441 |
| 2024-07-26 | 18.28 | $18.45 | 108200 |
| 2024-07-25 | 18.26 | $18.30 | 79900 |
| 2024-07-24 | 18.25 | $18.14 | 276607 |
| 2024-07-23 | 18.26 | $18.34 | 117646 |
| 2024-07-22 | 18.25 | $18.21 | 92000 |
| 2024-07-19 | 18.25 | $18.07 | 1.1M |
| 2024-07-18 | 18.26 | $18.25 | 198600 |
| 2024-07-17 | 18.25 | $18.28 | 216838 |
| 2024-07-16 | 18.24 | $18.38 | 224700 |
| 2024-07-15 | 18.22 | $18.31 | 295930 |
| 2024-07-12 | 18.20 | $18.44 | 160600 |
| 2024-07-11 | 18.17 | $18.42 | 130100 |
| 2024-07-10 | 18.13 | $18.22 | 117400 |
| 2024-07-09 | 18.11 | $18.20 | 108900 |
| 2024-07-08 | 18.09 | $18.20 | 101700 |
| 2024-07-05 | 18.07 | $18.28 | 80603 |
| 2024-07-03 | 18.03 | $18.10 | 110004 |
| 2024-07-02 | 18.02 | $18.11 | 147200 |
| 2024-07-01 | 17.99 | $18.14 | 143236 |
| 2024-06-28 | 17.97 | $18.37 | 133800 |
| 2024-06-27 | 17.92 | $18.20 | 177900 |
| 2024-06-26 | 17.88 | $18.12 | 86003 |
| 2024-06-25 | 17.84 | $18.05 | 95000 |
| 2024-06-24 | 17.81 | $18.00 | 67038 |
| 2024-06-21 | 17.78 | $17.99 | 53400 |
| 2024-06-20 | 17.75 | $17.91 | 112700 |
| 2024-06-18 | 17.73 | $17.98 | 174800 |
| 2024-06-17 | 17.70 | $17.87 | 137500 |
| 2024-06-14 | 17.68 | $17.84 | 82200 |
| 2024-06-13 | 17.67 | $17.81 | 129806 |
| 2024-06-12 | 17.66 | $17.80 | 113600 |
| 2024-06-11 | 17.64 | $17.66 | 257724 |
| 2024-06-10 | 17.64 | $17.64 | 93637 |
| 2024-06-07 | 17.64 | $17.64 | 76700 |
| 2024-06-06 | 17.64 | $17.63 | 104609 |
| 2024-06-05 | 17.64 | $17.75 | 109805 |
| 2024-06-04 | 17.63 | $17.73 | 93200 |
| 2024-06-03 | 17.62 | $17.62 | 117700 |
| 2024-05-31 | 17.62 | $17.72 | 118342 |
| 2024-05-30 | 17.61 | $17.53 | 106300 |
| 2024-05-29 | 17.61 | $17.38 | 128800 |
| 2024-05-28 | 17.63 | $17.46 | 172928 |
| 2024-05-24 | 17.64 | $17.46 | 131600 |
| 2024-05-23 | 17.64 | $17.28 | 480063 |
| 2024-05-22 | 17.66 | $17.92 | 142700 |
| 2024-05-21 | 17.62 | $17.98 | 82600 |
| 2024-05-20 | 17.57 | $17.88 | 138500 |
| 2024-05-17 | 17.52 | $17.92 | 87130 |
| 2024-05-16 | 17.47 | $17.86 | 160009 |
| 2024-05-15 | 17.42 | $17.83 | 171614 |
| 2024-05-14 | 17.36 | $17.51 | 74231 |
| 2024-05-13 | 17.33 | $17.47 | 68938 |
| 2024-05-10 | 17.31 | $17.40 | 90700 |
| 2024-05-09 | 17.28 | $17.37 | 158215 |
| 2024-05-08 | 17.26 | $17.58 | 122730 |
| 2024-05-07 | 17.22 | $17.64 | 137100 |
| 2024-05-06 | 17.17 | $17.59 | 88113 |
| 2024-05-03 | 17.13 | $17.50 | 158600 |
| 2024-05-02 | 17.10 | $17.20 | 103600 |
| 2024-05-01 | 17.09 | $17.14 | 112845 |
| 2024-04-30 | 17.10 | $17.06 | 98507 |
| 2024-04-29 | 17.11 | $17.21 | 86700 |
| 2024-04-26 | 17.12 | $17.09 | 62718 |
| 2024-04-25 | 17.13 | $17.04 | 241818 |
| 2024-04-24 | 17.16 | $17.16 | 159400 |
| 2024-04-23 | 17.18 | $17.16 | 120745 |
| 2024-04-22 | 17.20 | $17.13 | 83908 |
| 2024-04-19 | 17.23 | $17.06 | 58310 |
| 2024-04-18 | 17.27 | $16.99 | 121900 |
| 2024-04-17 | 17.32 | $16.90 | 171336 |
| 2024-04-16 | 17.39 | $16.77 | 171800 |
| 2024-04-15 | 17.47 | $16.65 | 223400 |
| 2024-04-12 | 17.57 | $17.00 | 140314 |
| 2024-04-11 | 17.63 | $17.22 | 167200 |
| 2024-04-10 | 17.68 | $17.28 | 172337 |
| 2024-04-09 | 17.73 | $17.61 | 72447 |
| 2024-04-08 | 17.75 | $17.57 | 101400 |
| 2024-04-05 | 17.77 | $17.59 | 96952 |
| 2024-04-04 | 17.78 | $17.58 | 159400 |
| 2024-04-03 | 17.80 | $17.70 | 125300 |
| 2024-04-02 | 17.81 | $17.68 | 130800 |
| 2024-04-01 | 17.81 | $17.68 | 140900 |
| 2024-03-28 | 17.82 | $17.92 | 190500 |
| 2024-03-27 | 17.80 | $17.87 | 157500 |
| 2024-03-26 | 17.78 | $17.78 | 206100 |
| 2024-03-25 | 17.77 | $17.83 | 169734 |
| 2024-03-22 | 17.76 | $18.01 | 142331 |
| 2024-03-21 | 17.72 | $17.93 | 205729 |
| 2024-03-20 | 17.69 | $17.84 | 177730 |
| 2024-03-19 | 17.67 | $17.85 | 152600 |
| 2024-03-18 | 17.64 | $17.92 | 130519 |
| 2024-03-15 | 17.60 | $17.80 | 154149 |
| 2024-03-14 | 17.58 | $17.74 | 140713 |
| 2024-03-13 | 17.55 | $17.80 | 155400 |
| 2024-03-12 | 17.51 | $17.71 | 125645 |
| 2024-03-11 | 17.48 | $17.67 | 129200 |
| 2024-03-08 | 17.46 | $17.60 | 108800 |
| 2024-03-07 | 17.43 | $17.53 | 138100 |
| 2024-03-06 | 17.42 | $17.37 | 125914 |
| 2024-03-05 | 17.41 | $17.44 | 181800 |
| 2024-03-04 | 17.40 | $17.44 | 162917 |
| 2024-03-01 | 17.39 | $17.49 | 159000 |
| 2024-02-29 | 17.37 | $17.66 | 150500 |
| 2024-02-28 | 17.34 | $17.66 | 139637 |
| 2024-02-27 | 17.31 | $17.60 | 167738 |
| 2024-02-26 | 17.27 | $17.51 | 185819 |
| 2024-02-23 | 17.25 | $17.42 | 144731 |
| 2024-02-22 | 17.23 | $17.38 | 182400 |
| 2024-02-21 | 17.22 | $17.22 | 112714 |
| 2024-02-20 | 17.22 | $17.24 | 158245 |
| 2024-02-16 | 17.21 | $17.15 | 135808 |
| 2024-02-15 | 17.22 | $17.24 | 139105 |
| 2024-02-14 | 17.21 | $17.08 | 204131 |
| 2024-02-13 | 17.22 | $17.11 | 278706 |
| 2024-02-12 | 17.22 | $17.28 | 173900 |
| 2024-02-09 | 17.20 | $17.24 | 126200 |
| 2024-02-08 | 17.19 | $17.16 | 181737 |
| 2024-02-07 | 17.18 | $17.18 | 204132 |
| 2024-02-06 | 17.17 | $17.25 | 247300 |
| 2024-02-05 | 17.15 | $17.23 | 124309 |
| 2024-02-02 | 17.13 | $17.34 | 174145 |
| 2024-02-01 | 17.10 | $17.40 | 225531 |
| 2024-01-31 | 17.05 | $17.40 | 296747 |
| 2024-01-30 | 17.01 | $17.33 | 167100 |
| 2024-01-29 | 16.96 | $17.24 | 242120 |
| 2024-01-26 | 16.92 | $17.24 | 175500 |
| 2024-01-25 | 16.87 | $17.15 | 200826 |
| 2024-01-24 | 16.83 | $17.03 | 149200 |
| 2024-01-23 | 16.80 | $16.93 | 185634 |
| 2024-01-22 | 16.77 | $16.94 | 142625 |
| 2024-01-19 | 16.74 | $16.88 | 245526 |
| 2024-01-18 | 16.71 | $16.89 | 182106 |
| 2024-01-17 | 16.68 | $16.84 | 166500 |
| 2024-01-16 | 16.65 | $16.88 | 183200 |
| 2024-01-12 | 16.62 | $16.98 | 243800 |
| 2024-01-11 | 16.57 | $16.68 | 145300 |
| 2024-01-10 | 16.54 | $16.80 | 206900 |
| 2024-01-09 | 16.50 | $16.74 | 266900 |
| 2024-01-08 | 16.47 | $16.86 | 161900 |
| 2024-01-05 | 16.41 | $16.80 | 247700 |
| 2024-01-04 | 16.36 | $16.70 | 246800 |
| 2024-01-03 | 16.31 | $16.49 | 211200 |
| 2024-01-02 | 16.27 | $16.41 | 171031 |
| 2023-12-29 | 16.25 | $16.31 | 344400 |
| 2023-12-28 | 16.23 | $16.43 | 287700 |
| 2023-12-27 | 16.19 | $16.53 | 500643 |
| 2023-12-26 | 16.15 | $16.35 | 223017 |
| 2023-12-22 | 16.11 | $16.27 | 289042 |
| 2023-12-21 | 16.08 | $16.21 | 228400 |
| 2023-12-20 | 16.05 | $16.13 | 428400 |
| 2023-12-19 | 16.03 | $16.36 | 414700 |
| 2023-12-18 | 15.98 | $16.44 | 281808 |
| 2023-12-15 | 15.92 | $16.46 | 281500 |
| 2023-12-14 | 15.85 | $16.37 | 281800 |
| 2023-12-13 | 15.78 | $16.17 | 319100 |
| 2023-12-12 | 15.73 | $15.79 | 165923 |
| 2023-12-11 | 15.71 | $15.76 | 289800 |
| 2023-12-08 | 15.68 | $15.78 | 165800 |
| 2023-12-07 | 15.65 | $15.75 | 232132 |
| 2023-12-06 | 15.62 | $15.83 | 282125 |
| 2023-12-05 | 15.58 | $15.84 | 296906 |
| 2023-12-04 | 15.53 | $15.78 | 242800 |
| 2023-12-01 | 15.48 | $15.98 | 190547 |
| 2023-11-30 | 15.41 | $15.83 | 211600 |
| 2023-11-29 | 15.34 | $15.82 | 227100 |
| 2023-11-28 | 15.27 | $15.68 | 227029 |
| 2023-11-27 | 15.20 | $15.58 | 216221 |
| 2023-11-24 | 15.14 | $15.59 | 88935 |
| 2023-11-22 | 15.07 | $15.52 | 239041 |
| 2023-11-21 | 14.99 | $15.57 | 460900 |
| 2023-11-20 | 14.91 | $15.30 | 125435 |
| 2023-11-17 | 14.84 | $15.23 | 277400 |
| 2023-11-16 | 14.78 | $15.23 | 236931 |
| 2023-11-15 | 14.71 | $14.98 | 444800 |
| 2023-11-14 | 14.66 | $15.24 | 230944 |
| 2023-11-13 | 14.58 | $14.92 | 119110 |
| 2023-11-10 | 14.52 | $14.85 | 121400 |
| 2023-11-09 | 14.47 | $14.73 | 169840 |
| 2023-11-08 | 14.43 | $14.87 | 219303 |
| 2023-11-07 | 14.38 | $14.84 | 186540 |
| 2023-11-06 | 14.32 | $14.74 | 180100 |
| 2023-11-03 | 14.28 | $14.96 | 269523 |
| 2023-11-02 | 14.20 | $14.89 | 316100 |
| 2023-11-01 | 14.14 | $14.41 | 150931 |
| 2023-10-31 | 14.11 | $14.23 | 180941 |
| 2023-10-30 | 14.11 | $14.05 | 115700 |
| 2023-10-27 | 14.13 | $13.98 | 109946 |
| 2023-10-26 | 14.15 | $14.02 | 103000 |
| 2023-10-25 | 14.18 | $13.96 | 151915 |
| 2023-10-24 | 14.22 | $14.12 | 183400 |
| 2023-10-23 | 14.24 | $13.96 | 130302 |
| 2023-10-20 | 14.29 | $13.97 | 174416 |
| 2023-10-19 | 14.34 | $14.05 | 150818 |
| 2023-10-18 | 14.38 | $14.16 | 140539 |
| 2023-10-17 | 14.42 | $14.22 | 194130 |
| 2023-10-16 | 14.46 | $14.34 | 179400 |
| 2023-10-13 | 14.49 | $14.26 | 164445 |
| 2023-10-12 | 14.53 | $14.25 | 158800 |
| 2023-10-11 | 14.57 | $14.33 | 163500 |
| 2023-10-10 | 14.61 | $14.37 | 185708 |
| 2023-10-09 | 14.65 | $14.27 | 124000 |
| 2023-10-06 | 14.70 | $14.17 | 129323 |
| 2023-10-05 | 14.77 | $14.29 | 228400 |
| 2023-10-04 | 14.83 | $14.51 | 215600 |
| 2023-10-03 | 14.86 | $14.63 | 253900 |
| 2023-10-02 | 14.89 | $14.72 | 232700 |
| 2023-09-29 | 14.92 | $14.90 | 225701 |
| 2023-09-28 | 14.92 | $14.78 | 74600 |
| 2023-09-27 | 14.94 | $14.72 | 164500 |
| 2023-09-26 | 14.97 | $14.76 | 121948 |
| 2023-09-25 | 15.00 | $14.91 | 152900 |
| 2023-09-22 | 15.01 | $14.95 | 94600 |
| 2023-09-21 | 15.03 | $14.86 | 121600 |
| 2023-09-20 | 15.05 | $15.09 | 114300 |
| 2023-09-19 | 15.05 | $15.02 | 72900 |
| 2023-09-18 | 15.05 | $15.02 | 135100 |
| 2023-09-15 | 15.06 | $15.03 | 131900 |
| 2023-09-14 | 15.07 | $15.11 | 148400 |
| 2023-09-13 | 15.07 | $15.00 | 205100 |
| 2023-09-12 | 15.09 | $14.89 | 161514 |
| 2023-09-11 | 15.11 | $14.92 | 134936 |
| 2023-09-08 | 15.14 | $14.99 | 149200 |
| 2023-09-07 | 15.17 | $14.99 | 184700 |
| 2023-09-06 | 15.19 | $15.02 | 122300 |
| 2023-09-05 | 15.22 | $15.03 | 181500 |
| 2023-09-01 | 15.24 | $15.11 | 146000 |
| 2023-08-31 | 15.26 | $15.29 | 171400 |
| 2023-08-30 | 15.27 | $15.26 | 146607 |
| 2023-08-29 | 15.28 | $15.28 | 171300 |
| 2023-08-28 | 15.28 | $15.11 | 179418 |
| 2023-08-25 | 15.31 | $15.16 | 87400 |
| 2023-08-24 | 15.34 | $15.15 | 125700 |
| 2023-08-23 | 15.36 | $15.31 | 232708 |
| 2023-08-22 | 15.38 | $15.12 | 101239 |
| 2023-08-21 | 15.41 | $15.14 | 71444 |
| 2023-08-18 | 15.45 | $15.21 | 93012 |
| 2023-08-17 | 15.48 | $15.21 | 138900 |
| 2023-08-16 | 15.51 | $15.40 | 192824 |
| 2023-08-15 | 15.53 | $15.37 | 187337 |
| 2023-08-14 | 15.55 | $15.55 | 118349 |
| 2023-08-11 | 15.55 | $15.61 | 170500 |
| 2023-08-10 | 15.54 | $15.41 | 136926 |
| 2023-08-09 | 15.55 | $15.47 | 127529 |
| 2023-08-08 | 15.56 | $15.47 | 103124 |
| 2023-08-07 | 15.57 | $15.53 | 88000 |
| 2023-08-04 | 15.57 | $15.47 | 100125 |
| 2023-08-03 | 15.57 | $15.44 | 126800 |
| 2023-08-02 | 15.57 | $15.52 | 96600 |
| 2023-08-01 | 15.57 | $15.60 | 103200 |
| 2023-07-31 | 15.56 | $15.76 | 132517 |
| 2023-07-28 | 15.53 | $15.71 | 115319 |
| 2023-07-27 | 15.50 | $15.59 | 165719 |
| 2023-07-26 | 15.49 | $15.62 | 106000 |
| 2023-07-25 | 15.47 | $15.57 | 129800 |
| 2023-07-24 | 15.46 | $15.68 | 143814 |
| 2023-07-21 | 15.44 | $15.66 | 202899 |
| 2023-07-20 | 15.41 | $15.63 | 144915 |
| 2023-07-19 | 15.39 | $15.55 | 121800 |
| 2023-07-18 | 15.37 | $15.47 | 174000 |
| 2023-07-17 | 15.36 | $15.39 | 151514 |
| 2023-07-14 | 15.36 | $15.37 | 105400 |
| 2023-07-13 | 15.36 | $15.50 | 134800 |
| 2023-07-12 | 15.35 | $15.37 | 159300 |
| 2023-07-11 | 15.35 | $15.29 | 145002 |
| 2023-07-10 | 15.36 | $15.20 | 126842 |
| 2023-07-07 | 15.38 | $15.19 | 93816 |
| 2023-07-06 | 15.41 | $15.03 | 178700 |
| 2023-07-05 | 15.45 | $15.39 | 72431 |
| 2023-07-03 | 15.45 | $15.50 | 48900 |
| 2023-06-30 | 15.45 | $15.51 | 130304 |
| 2023-06-29 | 15.44 | $15.44 | 104900 |
| 2023-06-28 | 15.44 | $15.59 | 139123 |
| 2023-06-27 | 15.43 | $15.51 | 172900 |
| 2023-06-26 | 15.42 | $15.50 | 118800 |
| 2023-06-23 | 15.41 | $15.27 | 126200 |
| 2023-06-22 | 15.42 | $15.28 | 125700 |
| 2023-06-21 | 15.43 | $15.39 | 133000 |
| 2023-06-20 | 15.42 | $15.31 | 201100 |
| 2023-06-16 | 15.42 | $15.49 | 115600 |
| 2023-06-15 | 15.41 | $15.52 | 172002 |
| 2023-06-14 | 15.39 | $15.40 | 139732 |
| 2023-06-13 | 15.37 | $15.43 | 178700 |
| 2023-06-12 | 15.36 | $15.48 | 94126 |
| 2023-06-09 | 15.33 | $15.57 | 92700 |
| 2023-06-08 | 15.29 | $15.51 | 98800 |
| 2023-06-07 | 15.26 | $15.49 | 113226 |
| 2023-06-06 | 15.22 | $15.43 | 68647 |
| 2023-06-05 | 15.19 | $15.35 | 67470 |
| 2023-06-02 | 15.17 | $15.47 | 151505 |
| 2023-06-01 | 15.13 | $15.59 | 97149 |
| 2023-05-31 | 15.08 | $15.32 | 101046 |
| 2023-05-30 | 15.06 | $15.30 | 106000 |
| 2023-05-26 | 15.03 | $15.21 | 70400 |
| 2023-05-25 | 15.02 | $14.99 | 79700 |
| 2023-05-24 | 15.03 | $14.98 | 147800 |
| 2023-05-23 | 15.05 | $14.99 | 99141 |
| 2023-05-22 | 15.06 | $15.10 | 102622 |
| 2023-05-19 | 15.07 | $15.09 | 83543 |
| 2023-05-18 | 15.07 | $15.10 | 87500 |
| 2023-05-17 | 15.08 | $15.11 | 100839 |
| 2023-05-16 | 15.09 | $14.85 | 89105 |
| 2023-05-15 | 15.13 | $14.88 | 115816 |
| 2023-05-12 | 15.16 | $14.83 | 137000 |
| 2023-05-11 | 15.21 | $14.99 | 157200 |
| 2023-05-10 | 15.24 | $15.01 | 141025 |
| 2023-05-09 | 15.28 | $14.99 | 120129 |
| 2023-05-08 | 15.31 | $15.03 | 78905 |
| 2023-05-05 | 15.35 | $15.22 | 62600 |
| 2023-05-04 | 15.36 | $15.03 | 152600 |
| 2023-05-03 | 15.40 | $15.10 | 114321 |
| 2023-05-02 | 15.43 | $15.25 | 155000 |
| 2023-05-01 | 15.45 | $15.39 | 113900 |
| 2023-04-28 | 15.46 | $15.68 | 103803 |
| 2023-04-27 | 15.43 | $15.58 | 115425 |
| 2023-04-26 | 15.42 | $15.35 | 101147 |
| 2023-04-25 | 15.43 | $15.26 | 108700 |
| 2023-04-24 | 15.44 | $15.37 | 152349 |
| 2023-04-21 | 15.44 | $15.22 | 390600 |
| 2023-04-20 | 15.45 | $15.43 | 270742 |
| 2023-04-19 | 15.44 | $15.54 | 166000 |
| 2023-04-18 | 15.41 | $15.67 | 151445 |
| 2023-04-17 | 15.37 | $15.60 | 152519 |
| 2023-04-14 | 15.33 | $15.48 | 119700 |
| 2023-04-13 | 15.31 | $15.42 | 173200 |
| 2023-04-12 | 15.30 | $15.52 | 92900 |
| 2023-04-11 | 15.29 | $15.45 | 97544 |
| 2023-04-10 | 15.28 | $15.41 | 91038 |
| 2023-04-06 | 15.29 | $15.26 | 238200 |
| 2023-04-05 | 15.32 | $15.29 | 303142 |
| 2023-04-04 | 15.36 | $15.24 | 213830 |
| 2023-04-03 | 15.41 | $15.67 | 174408 |
| 2023-03-31 | 15.43 | $15.78 | 270132 |
| 2023-03-30 | 15.45 | $15.40 | 120629 |
| 2023-03-29 | 15.52 | $15.23 | 176421 |
| 2023-03-28 | 15.62 | $14.84 | 267928 |
| 2023-03-27 | 15.76 | $14.92 | 169533 |
| 2023-03-24 | 15.92 | $14.67 | 174100 |
| 2023-03-23 | 16.11 | $14.89 | 129245 |
| 2023-03-22 | 16.29 | $14.87 | 206600 |
| 2023-03-21 | 16.50 | $15.06 | 272100 |
| 2023-03-20 | 16.69 | $14.65 | 386000 |
| 2023-03-17 | 16.95 | $15.56 | 197600 |
| 2023-03-16 | 17.12 | $16.42 | 263500 |
| 2023-03-15 | 17.23 | $16.16 | 182627 |
| 2023-03-14 | 17.38 | $16.46 | 294700 |
| 2023-03-13 | 17.51 | $16.11 | 258600 |
| 2023-03-10 | 17.68 | $16.86 | 220185 |
| 2023-03-09 | 17.79 | $17.37 | 144300 |
| 2023-03-08 | 17.86 | $17.56 | 95027 |
| 2023-03-07 | 17.92 | $17.52 | 143200 |
| 2023-03-06 | 17.98 | $17.73 | 102600 |
| 2023-03-03 | 18.04 | $17.64 | 76000 |
| 2023-03-02 | 18.11 | $17.61 | 114900 |
| 2023-03-01 | 18.19 | $17.84 | 507239 |
| 2023-02-28 | 18.26 | $17.81 | 141700 |
| 2023-02-27 | 18.33 | $17.83 | 92400 |
| 2023-02-24 | 18.41 | $17.74 | 131200 |
| 2023-02-23 | 18.50 | $17.96 | 84010 |
| 2023-02-22 | 18.58 | $17.86 | 228341 |
| 2023-02-21 | 18.66 | $17.73 | 174547 |
| 2023-02-17 | 18.76 | $18.34 | 101400 |
| 2023-02-16 | 18.81 | $18.38 | 138200 |
| 2023-02-15 | 18.84 | $18.68 | 175324 |
| 2023-02-14 | 18.85 | $18.72 | 151416 |
| 2023-02-13 | 18.86 | $18.68 | 94036 |
| 2023-02-10 | 18.86 | $18.69 | 89811 |
| 2023-02-09 | 18.87 | $18.70 | 103300 |
| 2023-02-08 | 18.87 | $18.78 | 130743 |
| 2023-02-07 | 18.85 | $18.90 | 110500 |
| 2023-02-06 | 18.82 | $18.93 | 115205 |
| 2023-02-03 | 18.77 | $19.29 | 103600 |
| 2023-02-02 | 18.68 | $19.45 | 150900 |
| 2023-02-01 | 18.57 | $19.21 | 147900 |
| 2023-01-31 | 18.47 | $19.14 | 210700 |
| 2023-01-30 | 18.37 | $18.87 | 102029 |
| 2023-01-27 | 18.28 | $18.85 | 108747 |
| 2023-01-26 | 18.18 | $18.77 | 144900 |
| 2023-01-25 | 18.08 | $18.60 | 109323 |
| 2023-01-24 | 17.99 | $18.48 | 145415 |
| 2023-01-23 | 17.91 | $18.39 | 178217 |
| 2023-01-20 | 17.83 | $18.37 | 178412 |
| 2023-01-19 | 17.75 | $18.24 | 171000 |
| 2023-01-18 | 17.67 | $18.50 | 166216 |
| 2023-01-17 | 17.56 | $18.56 | 476400 |
| 2023-01-13 | 17.45 | $18.32 | 196925 |
| 2023-01-12 | 17.35 | $18.17 | 193726 |
| 2023-01-11 | 17.26 | $17.71 | 121700 |
| 2023-01-10 | 17.22 | $17.61 | 111948 |
| 2023-01-09 | 17.18 | $17.39 | 125300 |
| 2023-01-06 | 17.16 | $17.41 | 147230 |
| 2023-01-05 | 17.14 | $17.30 | 91547 |
| 2023-01-04 | 17.13 | $17.28 | 167600 |
| 2023-01-03 | 17.12 | $17.03 | 124024 |
| 2022-12-30 | 17.14 | $16.87 | 433231 |
| 2022-12-29 | 17.17 | $16.87 | 389800 |
| 2022-12-28 | 17.21 | $16.91 | 305900 |
| 2022-12-27 | 17.25 | $16.87 | 315600 |
| 2022-12-23 | 17.29 | $17.29 | 156600 |
| 2022-12-22 | 17.30 | $17.09 | 351809 |
| 2022-12-21 | 17.32 | $17.18 | 585225 |
| 2022-12-20 | 17.34 | $17.03 | 402904 |
| 2022-12-19 | 17.37 | $17.17 | 290400 |
| 2022-12-16 | 17.39 | $17.56 | 202800 |
| 2022-12-15 | 17.37 | $17.65 | 483900 |
| 2022-12-14 | 17.34 | $17.43 | 238900 |
| 2022-12-13 | 17.33 | $17.48 | 257000 |
| 2022-12-12 | 17.32 | $17.16 | 273224 |
| 2022-12-09 | 17.33 | $17.13 | 171600 |
| 2022-12-08 | 17.34 | $17.28 | 193321 |
| 2022-12-07 | 17.33 | $17.61 | 382000 |
| 2022-12-06 | 17.29 | $17.08 | 245836 |
| 2022-12-05 | 17.30 | $17.06 | 189238 |
| 2022-12-02 | 17.30 | $17.33 | 190416 |
| 2022-12-01 | 17.27 | $17.55 | 155900 |
| 2022-11-30 | 17.21 | $17.61 | 222240 |
| 2022-11-29 | 17.14 | $17.45 | 175924 |
| 2022-11-28 | 17.08 | $17.55 | 186005 |
| 2022-11-25 | 17.01 | $17.35 | 46900 |
| 2022-11-23 | 16.95 | $17.38 | 142728 |
| 2022-11-22 | 16.88 | $17.49 | 204200 |
| 2022-11-21 | 16.79 | $17.34 | 215800 |
| 2022-11-18 | 16.71 | $17.16 | 164600 |
| 2022-11-17 | 16.64 | $17.08 | 197800 |
| 2022-11-16 | 16.57 | $17.14 | 169600 |
| 2022-11-15 | 16.49 | $17.37 | 249900 |
| 2022-11-14 | 16.37 | $16.77 | 205923 |
| 2022-11-11 | 16.31 | $16.88 | 170000 |
| 2022-11-10 | 16.24 | $16.80 | 282882 |
| 2022-11-09 | 16.17 | $16.27 | 185224 |
| 2022-11-08 | 16.15 | $16.47 | 224348 |
| 2022-11-07 | 16.10 | $16.30 | 183900 |
| 2022-11-04 | 16.08 | $16.18 | 229149 |
| 2022-11-03 | 16.06 | $16.17 | 150700 |
| 2022-11-02 | 16.05 | $16.24 | 227400 |
| 2022-11-01 | 16.03 | $16.35 | 140513 |
| 2022-10-31 | 16.01 | $16.39 | 171208 |
| 2022-10-28 | 15.98 | $16.38 | 156339 |
| 2022-10-27 | 15.95 | $16.20 | 135637 |
| 2022-10-26 | 15.94 | $16.01 | 154600 |
| 2022-10-25 | 15.95 | $15.89 | 191829 |
| 2022-10-24 | 15.98 | $15.76 | 180411 |
| 2022-10-21 | 16.03 | $15.69 | 143800 |
| 2022-10-20 | 16.09 | $15.61 | 167522 |
| 2022-10-19 | 16.17 | $15.70 | 212100 |
| 2022-10-18 | 16.25 | $15.75 | 240400 |
| 2022-10-17 | 16.33 | $15.86 | 180542 |
| 2022-10-14 | 16.41 | $15.74 | 206400 |
| 2022-10-13 | 16.51 | $16.02 | 172200 |
| 2022-10-12 | 16.60 | $16.13 | 129949 |
| 2022-10-11 | 16.68 | $16.12 | 277400 |
| 2022-10-10 | 16.77 | $16.27 | 150802 |
| 2022-10-07 | 16.86 | $16.25 | 193300 |
| 2022-10-06 | 16.97 | $16.47 | 150823 |
| 2022-10-05 | 17.05 | $16.47 | 388104 |
| 2022-10-04 | 17.15 | $16.68 | 254700 |
| 2022-10-03 | 17.24 | $16.50 | 710806 |
| 2022-09-30 | 17.35 | $16.58 | 324100 |
| 2022-09-29 | 17.47 | $16.72 | 195900 |
| 2022-09-28 | 17.58 | $17.10 | 140800 |
| 2022-09-27 | 17.67 | $16.84 | 181844 |
| 2022-09-26 | 17.79 | $16.83 | 291914 |
| 2022-09-23 | 17.93 | $16.94 | 255437 |
| 2022-09-22 | 18.07 | $17.19 | 225400 |
| 2022-09-21 | 18.19 | $17.77 | 102129 |
| 2022-09-20 | 18.27 | $17.66 | 96225 |
| 2022-09-19 | 18.37 | $17.83 | 100947 |
| 2022-09-16 | 18.46 | $17.90 | 128428 |
| 2022-09-15 | 18.56 | $18.00 | 201003 |
| 2022-09-14 | 18.65 | $18.12 | 130534 |
| 2022-09-13 | 18.75 | $18.06 | 96300 |
| 2022-09-12 | 18.87 | $18.34 | 116536 |
| 2022-09-09 | 18.97 | $18.34 | 60749 |
| 2022-09-08 | 19.07 | $18.22 | 159000 |
| 2022-09-07 | 19.20 | $18.43 | 74600 |
| 2022-09-06 | 19.32 | $18.30 | 202045 |
| 2022-09-02 | 19.45 | $18.62 | 73600 |
| 2022-09-01 | 19.56 | $18.68 | 129200 |
| 2022-08-31 | 19.67 | $19.18 | 68000 |
| 2022-08-30 | 19.74 | $19.27 | 72908 |
| 2022-08-29 | 19.80 | $19.27 | 57527 |
| 2022-08-26 | 19.87 | $19.28 | 111400 |
| 2022-08-25 | 19.94 | $19.27 | 120226 |
| 2022-08-24 | 20.02 | $19.33 | 141100 |
| 2022-08-23 | 20.09 | $19.43 | 246323 |
| 2022-08-22 | 20.15 | $19.79 | 73739 |
| 2022-08-19 | 20.17 | $20.13 | 81800 |
| 2022-08-18 | 20.15 | $20.20 | 63400 |
| 2022-08-17 | 20.12 | $20.29 | 61400 |
| 2022-08-16 | 20.08 | $20.50 | 116314 |
| 2022-08-15 | 20.01 | $20.56 | 94300 |
| 2022-08-12 | 19.93 | $20.40 | 60445 |
| 2022-08-11 | 19.85 | $20.24 | 101100 |
| 2022-08-10 | 19.78 | $20.06 | 85900 |
| 2022-08-09 | 19.72 | $19.73 | 136700 |
| 2022-08-08 | 19.70 | $19.98 | 80423 |
| 2022-08-05 | 19.64 | $19.80 | 95501 |
| 2022-08-04 | 19.59 | $20.08 | 98824 |
| 2022-08-03 | 19.52 | $20.28 | 59700 |
| 2022-08-02 | 19.41 | $20.20 | 109829 |
| 2022-08-01 | 19.31 | $20.35 | 93200 |
| 2022-07-29 | 19.18 | $20.17 | 81600 |
| 2022-07-28 | 19.06 | $19.69 | 116243 |
| 2022-07-27 | 18.99 | $19.52 | 83600 |
| 2022-07-26 | 18.92 | $19.14 | 76107 |
| 2022-07-25 | 18.88 | $19.01 | 103300 |
| 2022-07-22 | 18.85 | $18.85 | 175900 |
| 2022-07-21 | 18.84 | $19.01 | 190100 |
| 2022-07-20 | 18.80 | $19.17 | 110804 |
| 2022-07-19 | 18.74 | $18.97 | 102200 |
| 2022-07-18 | 18.69 | $18.89 | 122000 |
| 2022-07-15 | 18.65 | $18.85 | 443106 |
| 2022-07-14 | 18.61 | $18.61 | 172300 |
| 2022-07-13 | 18.59 | $19.05 | 119903 |
| 2022-07-12 | 18.52 | $18.93 | 122400 |
| 2022-07-11 | 18.47 | $19.03 | 193348 |
| 2022-07-08 | 18.41 | $18.86 | 93544 |
| 2022-07-07 | 18.38 | $18.70 | 109600 |
| 2022-07-06 | 18.36 | $18.61 | 65800 |
| 2022-07-05 | 18.36 | $18.68 | 95500 |
| 2022-07-01 | 18.35 | $18.52 | 105500 |
| 2022-06-30 | 18.36 | $18.68 | 179500 |
| 2022-06-29 | 18.36 | $18.42 | 100440 |
| 2022-06-28 | 18.39 | $18.24 | 118500 |
| 2022-06-27 | 18.45 | $18.09 | 102921 |
| 2022-06-24 | 18.53 | $18.15 | 109337 |
| 2022-06-23 | 18.61 | $18.11 | 125422 |
| 2022-06-22 | 18.69 | $17.70 | 182925 |
| 2022-06-21 | 18.82 | $17.83 | 151000 |
| 2022-06-17 | 18.94 | $17.81 | 98748 |
| 2022-06-16 | 19.08 | $17.81 | 187943 |
| 2022-06-15 | 19.21 | $18.43 | 162800 |
| 2022-06-14 | 19.29 | $18.12 | 250700 |
| 2022-06-13 | 19.40 | $18.63 | 112200 |
| 2022-06-10 | 19.47 | $19.45 | 67000 |
| 2022-06-09 | 19.45 | $19.70 | 107025 |
| 2022-06-08 | 19.41 | $19.77 | 179600 |
| 2022-06-07 | 19.35 | $19.66 | 72600 |
| 2022-06-06 | 19.30 | $19.39 | 96600 |
| 2022-06-03 | 19.27 | $19.23 | 117901 |
| 2022-06-02 | 19.26 | $19.69 | 109000 |
| 2022-06-01 | 19.21 | $19.68 | 98231 |
| 2022-05-31 | 19.16 | $19.76 | 127200 |
| 2022-05-27 | 19.10 | $19.91 | 126004 |
| 2022-05-26 | 19.03 | $19.50 | 312805 |
| 2022-05-25 | 19.00 | $19.18 | 243833 |
| 2022-05-24 | 19.00 | $18.74 | 187900 |
| 2022-05-23 | 19.05 | $18.93 | 148500 |
| 2022-05-20 | 19.09 | $19.03 | 143100 |
| 2022-05-19 | 19.13 | $19.05 | 124100 |
| 2022-05-18 | 19.18 | $18.95 | 125400 |
| 2022-05-17 | 19.24 | $19.11 | 169100 |
| 2022-05-16 | 19.30 | $18.79 | 133000 |
| 2022-05-13 | 19.39 | $18.71 | 125303 |
| 2022-05-12 | 19.51 | $18.53 | 245409 |
| 2022-05-11 | 19.65 | $18.70 | 203500 |
| 2022-05-10 | 19.79 | $18.83 | 216307 |
| 2022-05-09 | 19.93 | $18.90 | 142500 |
| 2022-05-06 | 20.07 | $19.36 | 95602 |
| 2022-05-05 | 20.17 | $19.47 | 114100 |
| 2022-05-04 | 20.28 | $19.73 | 168600 |
| 2022-05-03 | 20.37 | $19.51 | 182443 |
| 2022-05-02 | 20.49 | $19.61 | 186500 |
| 2022-04-29 | 20.61 | $20.11 | 114400 |
| 2022-04-28 | 20.70 | $20.21 | 145913 |
| 2022-04-27 | 20.78 | $20.05 | 132924 |
| 2022-04-26 | 20.89 | $20.11 | 147423 |
| 2022-04-25 | 20.99 | $20.43 | 131000 |
| 2022-04-22 | 21.07 | $20.59 | 82000 |
| 2022-04-21 | 21.14 | $20.68 | 126721 |
| 2022-04-20 | 21.20 | $20.91 | 87900 |
| 2022-04-19 | 21.25 | $20.86 | 159109 |
| 2022-04-18 | 21.30 | $20.85 | 111300 |
| 2022-04-14 | 21.35 | $20.82 | 107218 |
| 2022-04-13 | 21.40 | $21.08 | 104800 |
| 2022-04-12 | 21.43 | $21.05 | 140314 |
| 2022-04-11 | 21.46 | $20.98 | 112000 |
| 2022-04-08 | 21.49 | $21.16 | 84407 |
| 2022-04-07 | 21.51 | $21.20 | 93331 |
| 2022-04-06 | 21.52 | $21.28 | 170322 |
| 2022-04-05 | 21.52 | $21.84 | 143834 |
| 2022-04-04 | 21.47 | $22.12 | 119800 |
| 2022-04-01 | 21.38 | $22.07 | 108500 |
| 2022-03-31 | 21.29 | $21.99 | 279300 |
| 2022-03-30 | 21.20 | $21.45 | 192500 |
| 2022-03-29 | 21.17 | $21.85 | 119300 |
| 2022-03-28 | 21.09 | $21.30 | 122817 |
| 2022-03-25 | 21.07 | $21.17 | 101136 |
| 2022-03-24 | 21.06 | $21.40 | 92909 |
| 2022-03-23 | 21.03 | $21.33 | 118508 |
| 2022-03-22 | 21.01 | $21.40 | 205043 |
| 2022-03-21 | 20.97 | $21.07 | 117800 |
| 2022-03-18 | 20.98 | $21.18 | 101700 |
| 2022-03-17 | 20.97 | $21.06 | 173846 |
| 2022-03-16 | 20.98 | $20.91 | 162600 |
| 2022-03-15 | 21.00 | $20.50 | 233007 |
| 2022-03-14 | 21.07 | $20.30 | 228849 |
| 2022-03-11 | 21.16 | $20.98 | 96532 |
| 2022-03-10 | 21.19 | $21.03 | 110247 |
| 2022-03-09 | 21.23 | $20.99 | 87647 |
| 2022-03-08 | 21.27 | $20.80 | 159000 |
| 2022-03-07 | 21.34 | $20.69 | 143649 |
| 2022-03-04 | 21.43 | $21.27 | 121344 |
| 2022-03-03 | 21.47 | $21.49 | 161806 |
| 2022-03-02 | 21.50 | $21.37 | 124150 |
| 2022-03-01 | 21.55 | $21.08 | 270066 |
| 2022-02-28 | 21.64 | $21.28 | 154202 |
| 2022-02-25 | 21.72 | $21.50 | 101000 |
| 2022-02-24 | 21.79 | $21.21 | 160400 |
| 2022-02-23 | 21.89 | $21.12 | 93500 |
| 2022-02-22 | 22.00 | $21.32 | 149200 |
| 2022-02-18 | 22.11 | $21.68 | 136900 |
| 2022-02-17 | 22.18 | $21.45 | 164910 |
| 2022-02-16 | 22.29 | $21.72 | 163500 |
| 2022-02-15 | 22.39 | $21.50 | 179000 |
| 2022-02-14 | 22.51 | $21.31 | 246500 |
| 2022-02-11 | 22.67 | $21.64 | 223600 |
| 2022-02-10 | 22.81 | $22.16 | 146500 |
| 2022-02-09 | 22.91 | $22.31 | 140839 |
| 2022-02-08 | 23.01 | $22.11 | 199117 |
| 2022-02-07 | 23.14 | $22.35 | 116800 |
| 2022-02-04 | 23.25 | $22.60 | 136900 |
| 2022-02-03 | 23.35 | $22.85 | 165200 |
| 2022-02-02 | 23.43 | $23.44 | 85700 |
| 2022-02-01 | 23.46 | $23.57 | 80836 |
| 2022-01-31 | 23.48 | $23.41 | 108627 |
| 2022-01-28 | 23.53 | $23.02 | 117111 |
| 2022-01-27 | 23.62 | $22.76 | 165300 |
| 2022-01-26 | 23.74 | $22.94 | 173145 |
| 2022-01-25 | 23.86 | $22.72 | 262807 |
| 2022-01-24 | 24.01 | $22.62 | 373200 |
| 2022-01-21 | 24.17 | $23.06 | 357417 |
| 2022-01-20 | 24.30 | $23.92 | 130906 |
| 2022-01-19 | 24.36 | $24.00 | 129528 |
| 2022-01-18 | 24.40 | $23.97 | 144518 |
| 2022-01-14 | 24.45 | $24.35 | 152834 |
| 2022-01-13 | 24.46 | $24.12 | 101106 |
| 2022-01-12 | 24.50 | $24.24 | 99431 |
| 2022-01-11 | 24.53 | $24.28 | 104900 |
| 2022-01-10 | 24.55 | $24.51 | 120200 |
| 2022-01-07 | 24.55 | $24.50 | 51700 |
| 2022-01-06 | 24.55 | $24.43 | 83100 |
| 2022-01-05 | 24.56 | $24.20 | 120049 |
| 2022-01-04 | 24.60 | $24.61 | 88000 |
| 2022-01-03 | 24.59 | $24.70 | 76400 |
| 2021-12-31 | 24.58 | $24.54 | 117400 |
| 2021-12-30 | 24.58 | $24.75 | 100532 |
| 2021-12-29 | 24.55 | $24.86 | 82609 |
| 2021-12-28 | 24.52 | $24.81 | 71500 |
| 2021-12-27 | 24.49 | $24.87 | 110836 |
| 2021-12-23 | 24.46 | $24.63 | 101400 |
| 2021-12-22 | 24.45 | $24.42 | 86500 |
| 2021-12-21 | 24.46 | $24.38 | 103200 |
| 2021-12-20 | 24.48 | $24.31 | 120500 |
| 2021-12-17 | 24.51 | $24.31 | 90900 |
| 2021-12-16 | 24.54 | $24.34 | 64000 |
| 2021-12-15 | 24.57 | $24.48 | 85500 |
| 2021-12-14 | 24.59 | $24.18 | 95443 |
| 2021-12-13 | 24.65 | $24.44 | 69400 |
| 2021-12-10 | 24.68 | $24.60 | 64400 |
| 2021-12-09 | 24.70 | $24.57 | 63100 |
| 2021-12-08 | 24.73 | $24.78 | 106200 |
| 2021-12-07 | 24.74 | $24.85 | 137119 |
| 2021-12-06 | 24.74 | $24.20 | 118400 |
| 2021-12-03 | 24.81 | $24.36 | 75045 |
| 2021-12-02 | 24.87 | $24.77 | 99300 |
| 2021-12-01 | 24.89 | $24.45 | 89509 |
| 2021-11-30 | 24.95 | $24.67 | 56300 |
| 2021-11-29 | 24.99 | $24.84 | 80400 |
| 2021-11-26 | 25.02 | $24.67 | 69842 |
| 2021-11-24 | 25.06 | $24.81 | 64500 |
| 2021-11-23 | 25.10 | $24.80 | 73135 |
| 2021-11-22 | 25.13 | $24.89 | 69737 |
| 2021-11-19 | 25.16 | $25.08 | 65600 |
| 2021-11-18 | 25.18 | $25.15 | 78029 |
| 2021-11-17 | 25.19 | $25.13 | 81243 |
| 2021-11-16 | 25.20 | $24.99 | 76100 |
| 2021-11-15 | 25.23 | $25.07 | 65712 |
| 2021-11-12 | 25.25 | $25.13 | 87300 |
| 2021-11-11 | 25.26 | $25.11 | 60600 |
| 2021-11-10 | 25.28 | $25.16 | 37700 |
| 2021-11-09 | 25.29 | $25.26 | 65100 |
| 2021-11-08 | 25.29 | $25.24 | 45500 |
| 2021-11-05 | 25.28 | $25.25 | 62900 |
| 2021-11-04 | 25.28 | $25.23 | 40000 |
| 2021-11-03 | 25.28 | $25.23 | 44900 |
| 2021-11-02 | 25.27 | $25.25 | 58600 |
| 2021-11-01 | 25.26 | $25.30 | 62301 |
| 2021-10-29 | 25.24 | $25.48 | 48604 |
| 2021-10-28 | 25.21 | $25.40 | 47726 |
| 2021-10-27 | 25.18 | $25.25 | 57539 |
| 2021-10-26 | 25.16 | $25.27 | 54000 |
| 2021-10-25 | 25.14 | $25.31 | 71300 |
| 2021-10-22 | 25.12 | $25.45 | 64000 |
| 2021-10-21 | 25.08 | $25.45 | 65230 |
| 2021-10-20 | 25.04 | $25.34 | 43600 |
| 2021-10-19 | 25.01 | $25.27 | 70700 |
| 2021-10-18 | 24.99 | $25.15 | 50600 |
| 2021-10-15 | 24.99 | $25.14 | 72600 |
| 2021-10-14 | 24.99 | $25.07 | 54214 |
| 2021-10-13 | 25.00 | $24.96 | 46423 |
| 2021-10-12 | 25.02 | $24.78 | 67400 |
| 2021-10-11 | 25.07 | $24.90 | 54121 |
| 2021-10-08 | 25.11 | $24.86 | 39941 |
| 2021-10-07 | 25.15 | $24.83 | 59742 |
| 2021-10-06 | 25.21 | $24.79 | 168600 |
| 2021-10-05 | 25.27 | $24.97 | 56400 |
| 2021-10-04 | 25.32 | $24.98 | 46508 |
| 2021-10-01 | 25.38 | $24.96 | 58010 |
| 2021-09-30 | 25.44 | $25.02 | 91831 |
| 2021-09-29 | 25.50 | $24.96 | 113910 |
| 2021-09-28 | 25.58 | $24.98 | 133000 |
| 2021-09-27 | 25.65 | $25.21 | 85840 |
| 2021-09-24 | 25.71 | $25.30 | 78300 |
| 2021-09-23 | 25.76 | $25.49 | 73916 |
| 2021-09-22 | 25.80 | $25.57 | 83123 |
| 2021-09-21 | 25.83 | $25.48 | 95747 |
| 2021-09-20 | 25.87 | $25.53 | 115400 |
| 2021-09-17 | 25.91 | $25.79 | 70413 |
| 2021-09-16 | 25.93 | $26.00 | 61800 |
| 2021-09-15 | 25.92 | $25.99 | 79600 |
| 2021-09-14 | 25.91 | $25.69 | 89441 |
| 2021-09-13 | 25.93 | $25.82 | 46300 |
| 2021-09-10 | 25.94 | $25.74 | 162700 |
| 2021-09-09 | 25.96 | $25.83 | 61917 |
| 2021-09-08 | 25.97 | $25.91 | 108726 |
| 2021-09-07 | 25.97 | $26.06 | 286411 |
| 2021-09-03 | 25.95 | $25.96 | 90239 |
| 2021-09-02 | 25.95 | $26.03 | 103609 |
| 2021-09-01 | 25.93 | $25.99 | 95600 |
| 2021-08-31 | 25.92 | $26.20 | 65303 |
| 2021-08-30 | 25.89 | $26.09 | 72724 |
| 2021-08-27 | 25.87 | $26.04 | 78900 |
| 2021-08-26 | 25.85 | $25.93 | 76738 |
| 2021-08-25 | 25.84 | $25.94 | 64400 |
| 2021-08-24 | 25.83 | $25.90 | 82300 |
| 2021-08-23 | 25.82 | $25.88 | 64248 |
| 2021-08-20 | 25.81 | $25.83 | 93400 |
| 2021-08-19 | 25.81 | $25.70 | 113400 |
| 2021-08-18 | 25.81 | $25.78 | 76400 |
| 2021-08-17 | 25.81 | $25.81 | 117335 |
| 2021-08-16 | 25.80 | $25.89 | 77804 |
| 2021-08-13 | 25.78 | $25.87 | 75300 |
| 2021-08-12 | 25.75 | $25.77 | 89500 |
| 2021-08-11 | 25.73 | $25.79 | 65220 |
| 2021-08-10 | 25.71 | $25.78 | 75517 |
| 2021-08-09 | 25.68 | $25.82 | 58047 |
| 2021-08-06 | 25.65 | $25.84 | 45908 |
| 2021-08-05 | 25.62 | $25.83 | 87500 |
| 2021-08-04 | 25.58 | $25.83 | 91115 |
| 2021-08-03 | 25.53 | $25.94 | 83647 |
| 2021-08-02 | 25.48 | $25.92 | 70326 |
| 2021-07-30 | 25.42 | $25.98 | 98400 |
| 2021-07-29 | 25.35 | $25.79 | 85800 |
| 2021-07-28 | 25.29 | $25.61 | 67624 |
| 2021-07-27 | 25.25 | $25.51 | 79700 |
| 2021-07-26 | 25.22 | $25.53 | 87000 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
18.00
2026-07-23
Close Price
$17.80
Vol: 130400
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
13.94
Average
18.64
Maximum
26.08
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 18.00 | $17.80 | 130400 |
| 2026-07-22 | 18.05 | $17.92 | 91818 |
| 2026-07-21 | 18.07 | $18.16 | 103715 |
| 2026-07-20 | 18.05 | $18.06 | 85528 |
| 2026-07-17 | 18.05 | $17.99 | 69700 |
| 2026-07-16 | 18.06 | $18.11 | 76124 |
| 2026-07-15 | 18.05 | $18.12 | 97432 |
| 2026-07-14 | 18.03 | $18.13 | 105248 |
| 2026-07-13 | 18.01 | $18.01 | 58700 |
| 2026-07-10 | 18.01 | $18.01 | 61515 |
| 2026-07-09 | 18.01 | $18.00 | 75831 |
| 2026-07-08 | 18.01 | $17.98 | 131300 |
| 2026-07-07 | 18.02 | $18.08 | 120114 |
| 2026-07-06 | 18.01 | $18.13 | 63621 |
| 2026-07-02 | 17.98 | $18.03 | 73940 |
| 2026-07-01 | 17.98 | $18.04 | 86733 |
| 2026-06-30 | 17.97 | $18.17 | 131241 |
| 2026-06-29 | 17.93 | $18.05 | 128228 |
| 2026-06-26 | 17.90 | $18.05 | 91428 |
| 2026-06-25 | 17.88 | $18.01 | 78800 |
| 2026-06-24 | 17.86 | $17.87 | 93100 |
| 2026-06-23 | 17.87 | $17.90 | 94200 |
| 2026-06-22 | 17.87 | $17.90 | 84300 |
| 2026-06-18 | 17.88 | $17.97 | 99009 |
| 2026-06-17 | 17.87 | $17.93 | 72515 |
| 2026-06-16 | 17.86 | $17.95 | 127531 |
| 2026-06-15 | 17.86 | $17.93 | 147600 |
| 2026-06-12 | 17.86 | $17.92 | 90335 |
| 2026-06-11 | 17.86 | $17.84 | 101339 |
| 2026-06-10 | 17.87 | $17.79 | 56400 |
| 2026-06-09 | 17.91 | $17.77 | 92200 |
| 2026-06-08 | 17.95 | $17.86 | 85500 |
| 2026-06-05 | 17.98 | $17.84 | 76700 |
| 2026-06-04 | 18.02 | $17.93 | 100405 |
| 2026-06-03 | 18.05 | $17.91 | 75529 |
| 2026-06-02 | 18.08 | $18.01 | 92813 |
| 2026-06-01 | 18.11 | $18.04 | 180000 |
| 2026-05-29 | 18.12 | $18.31 | 105400 |
| 2026-05-28 | 18.09 | $18.21 | 97042 |
| 2026-05-27 | 18.07 | $18.17 | 83041 |
| 2026-05-26 | 18.06 | $18.09 | 68600 |
| 2026-05-22 | 18.07 | $18.01 | 92405 |
| 2026-05-21 | 18.09 | $17.92 | 76800 |
| 2026-05-20 | 18.13 | $17.91 | 79426 |
| 2026-05-19 | 18.19 | $17.81 | 104750 |
| 2026-05-18 | 18.27 | $17.90 | 156400 |
| 2026-05-15 | 18.35 | $18.09 | 154546 |
| 2026-05-14 | 18.41 | $18.40 | 91216 |
| 2026-05-13 | 18.40 | $18.35 | 65531 |
| 2026-05-12 | 18.41 | $18.39 | 95005 |
| 2026-05-11 | 18.40 | $18.42 | 85800 |
| 2026-05-08 | 18.39 | $18.39 | 47136 |
| 2026-05-07 | 18.39 | $18.44 | 92800 |
| 2026-05-06 | 18.37 | $18.32 | 93600 |
| 2026-05-05 | 18.37 | $18.26 | 78900 |
| 2026-05-04 | 18.39 | $18.29 | 86800 |
| 2026-05-01 | 18.40 | $18.47 | 99800 |
| 2026-04-30 | 18.38 | $18.42 | 106802 |
| 2026-04-29 | 18.36 | $18.28 | 91500 |
| 2026-04-28 | 18.37 | $18.28 | 118800 |
| 2026-04-27 | 18.38 | $18.42 | 71800 |
| 2026-04-24 | 18.36 | $18.44 | 56222 |
| 2026-04-23 | 18.34 | $18.37 | 80233 |
| 2026-04-22 | 18.32 | $18.47 | 104800 |
| 2026-04-21 | 18.28 | $18.55 | 62116 |
| 2026-04-20 | 18.22 | $18.59 | 54100 |
| 2026-04-17 | 18.14 | $18.53 | 93900 |
| 2026-04-16 | 18.06 | $18.47 | 65506 |
| 2026-04-15 | 17.98 | $18.43 | 158722 |
| 2026-04-14 | 17.89 | $18.38 | 132228 |
| 2026-04-13 | 17.80 | $18.17 | 67122 |
| 2026-04-10 | 17.75 | $18.13 | 65500 |
| 2026-04-09 | 17.69 | $18.12 | 92714 |
| 2026-04-08 | 17.63 | $18.05 | 89438 |
| 2026-04-07 | 17.57 | $17.81 | 97700 |
| 2026-04-06 | 17.56 | $17.82 | 91200 |
| 2026-04-02 | 17.54 | $17.74 | 87100 |
| 2026-04-01 | 17.55 | $17.63 | 111724 |
| 2026-03-31 | 17.57 | $17.63 | 299909 |
| 2026-03-30 | 17.61 | $17.22 | 147500 |
| 2026-03-27 | 17.74 | $17.33 | 166200 |
| 2026-03-26 | 17.87 | $17.81 | 138102 |
| 2026-03-25 | 17.92 | $17.93 | 194100 |
| 2026-03-24 | 17.95 | $17.71 | 168106 |
| 2026-03-23 | 18.04 | $17.66 | 167300 |
| 2026-03-20 | 18.15 | $17.72 | 205400 |
| 2026-03-19 | 18.28 | $18.13 | 95204 |
| 2026-03-18 | 18.33 | $18.28 | 124301 |
| 2026-03-17 | 18.37 | $18.40 | 116300 |
| 2026-03-16 | 18.38 | $18.31 | 123833 |
| 2026-03-13 | 18.43 | $18.15 | 98500 |
| 2026-03-12 | 18.51 | $18.15 | 109300 |
| 2026-03-11 | 18.60 | $18.29 | 78100 |
| 2026-03-10 | 18.68 | $18.33 | 146200 |
| 2026-03-09 | 18.77 | $18.24 | 110606 |
| 2026-03-06 | 18.89 | $18.46 | 83800 |
| 2026-03-05 | 18.99 | $18.65 | 72726 |
| 2026-03-04 | 19.06 | $18.80 | 173117 |
| 2026-03-03 | 19.11 | $18.75 | 126830 |
| 2026-03-02 | 19.17 | $18.88 | 136800 |
| 2026-02-27 | 19.22 | $19.13 | 213729 |
| 2026-02-26 | 19.23 | $19.30 | 110200 |
| 2026-02-25 | 19.19 | $19.21 | 116316 |
| 2026-02-24 | 19.18 | $19.20 | 79213 |
| 2026-02-23 | 19.15 | $19.14 | 198428 |
| 2026-02-20 | 19.14 | $19.27 | 69000 |
| 2026-02-19 | 19.10 | $19.29 | 122548 |
| 2026-02-18 | 19.05 | $19.29 | 182127 |
| 2026-02-17 | 18.98 | $19.13 | 162478 |
| 2026-02-13 | 18.94 | $19.05 | 111000 |
| 2026-02-12 | 18.92 | $18.92 | 79900 |
| 2026-02-11 | 18.91 | $18.97 | 89048 |
| 2026-02-10 | 18.89 | $18.89 | 93300 |
| 2026-02-09 | 18.88 | $18.83 | 97711 |
| 2026-02-06 | 18.89 | $18.87 | 61149 |
| 2026-02-05 | 18.89 | $18.76 | 108000 |
| 2026-02-04 | 18.91 | $18.82 | 132317 |
| 2026-02-03 | 18.92 | $18.82 | 106200 |
| 2026-02-02 | 18.93 | $18.93 | 102014 |
| 2026-01-30 | 18.92 | $18.93 | 111700 |
| 2026-01-29 | 18.91 | $18.88 | 94600 |
| 2026-01-28 | 18.90 | $18.89 | 95000 |
| 2026-01-27 | 18.90 | $18.87 | 105800 |
| 2026-01-26 | 18.89 | $18.92 | 125900 |
| 2026-01-23 | 18.88 | $19.02 | 102500 |
| 2026-01-22 | 18.83 | $18.93 | 100800 |
| 2026-01-21 | 18.81 | $18.92 | 73907 |
| 2026-01-20 | 18.77 | $18.77 | 94934 |
| 2026-01-16 | 18.77 | $18.82 | 197415 |
| 2026-01-15 | 18.75 | $18.88 | 153600 |
| 2026-01-14 | 18.72 | $18.84 | 143024 |
| 2026-01-13 | 18.69 | $18.74 | 161700 |
| 2026-01-12 | 18.68 | $18.74 | 128823 |
| 2026-01-09 | 18.66 | $18.67 | 77721 |
| 2026-01-08 | 18.66 | $18.64 | 85200 |
| 2026-01-07 | 18.66 | $18.67 | 97735 |
| 2026-01-06 | 18.66 | $18.69 | 161000 |
| 2026-01-05 | 18.65 | $18.68 | 76938 |
| 2026-01-02 | 18.64 | $18.65 | 82600 |
| 2025-12-31 | 18.64 | $18.64 | 328700 |
| 2025-12-30 | 18.64 | $18.77 | 224049 |
| 2025-12-29 | 18.61 | $18.78 | 221238 |
| 2025-12-26 | 18.58 | $18.75 | 113519 |
| 2025-12-24 | 18.54 | $18.72 | 75500 |
| 2025-12-23 | 18.51 | $18.64 | 222700 |
| 2025-12-22 | 18.49 | $18.60 | 157437 |
| 2025-12-19 | 18.48 | $18.59 | 204700 |
| 2025-12-18 | 18.46 | $18.56 | 198021 |
| 2025-12-17 | 18.45 | $18.47 | 244522 |
| 2025-12-16 | 18.46 | $18.50 | 259338 |
| 2025-12-15 | 18.46 | $18.50 | 175145 |
| 2025-12-12 | 18.46 | $18.52 | 153347 |
| 2025-12-11 | 18.46 | $18.50 | 221400 |
| 2025-12-10 | 18.47 | $18.50 | 179129 |
| 2025-12-09 | 18.47 | $18.47 | 139200 |
| 2025-12-08 | 18.49 | $18.49 | 148500 |
| 2025-12-05 | 18.50 | $18.54 | 167400 |
| 2025-12-04 | 18.51 | $18.50 | 222720 |
| 2025-12-03 | 18.52 | $18.52 | 172400 |
| 2025-12-02 | 18.54 | $18.43 | 227242 |
| 2025-12-01 | 18.57 | $18.43 | 212019 |
| 2025-11-28 | 18.62 | $18.73 | 44216 |
| 2025-11-26 | 18.60 | $18.71 | 101200 |
| 2025-11-25 | 18.59 | $18.60 | 175145 |
| 2025-11-24 | 18.61 | $18.54 | 99605 |
| 2025-11-21 | 18.63 | $18.42 | 166100 |
| 2025-11-20 | 18.69 | $18.43 | 156900 |
| 2025-11-19 | 18.76 | $18.61 | 169438 |
| 2025-11-18 | 18.80 | $18.68 | 170033 |
| 2025-11-17 | 18.83 | $18.72 | 141409 |
| 2025-11-14 | 18.85 | $18.86 | 133400 |
| 2025-11-13 | 18.86 | $18.79 | 105600 |
| 2025-11-12 | 18.87 | $18.99 | 136813 |
| 2025-11-11 | 18.85 | $18.95 | 94700 |
| 2025-11-10 | 18.84 | $18.97 | 187019 |
| 2025-11-07 | 18.81 | $18.80 | 111600 |
| 2025-11-06 | 18.82 | $18.79 | 116800 |
| 2025-11-05 | 18.84 | $18.78 | 103400 |
| 2025-11-04 | 18.86 | $18.80 | 212942 |
| 2025-11-03 | 18.88 | $18.85 | 149805 |
| 2025-10-31 | 18.89 | $19.06 | 135420 |
| 2025-10-30 | 18.86 | $18.98 | 161500 |
| 2025-10-29 | 18.84 | $18.96 | 174500 |
| 2025-10-28 | 18.82 | $18.99 | 116300 |
| 2025-10-27 | 18.79 | $18.94 | 130126 |
| 2025-10-24 | 18.77 | $18.93 | 146000 |
| 2025-10-23 | 18.75 | $18.87 | 141931 |
| 2025-10-22 | 18.74 | $18.85 | 157000 |
| 2025-10-21 | 18.73 | $18.91 | 99400 |
| 2025-10-20 | 18.71 | $18.82 | 127941 |
| 2025-10-17 | 18.71 | $18.79 | 154042 |
| 2025-10-16 | 18.71 | $18.82 | 243900 |
| 2025-10-15 | 18.71 | $18.72 | 304500 |
| 2025-10-14 | 18.73 | $18.57 | 286011 |
| 2025-10-13 | 18.79 | $18.62 | 134003 |
| 2025-10-10 | 18.85 | $18.55 | 262000 |
| 2025-10-09 | 18.93 | $18.65 | 151000 |
| 2025-10-08 | 19.01 | $18.72 | 249810 |
| 2025-10-07 | 19.08 | $18.78 | 224000 |
| 2025-10-06 | 19.15 | $18.76 | 193841 |
| 2025-10-03 | 19.24 | $18.88 | 149439 |
| 2025-10-02 | 19.32 | $18.90 | 186822 |
| 2025-10-01 | 19.40 | $18.98 | 217515 |
| 2025-09-30 | 19.48 | $19.15 | 442700 |
| 2025-09-29 | 19.54 | $19.23 | 178100 |
| 2025-09-26 | 19.59 | $19.29 | 206624 |
| 2025-09-25 | 19.64 | $19.50 | 145700 |
| 2025-09-24 | 19.65 | $19.51 | 178500 |
| 2025-09-23 | 19.65 | $19.59 | 134730 |
| 2025-09-22 | 19.64 | $19.65 | 142200 |
| 2025-09-19 | 19.61 | $19.75 | 107200 |
| 2025-09-18 | 19.55 | $19.67 | 134548 |
| 2025-09-17 | 19.51 | $19.60 | 126805 |
| 2025-09-16 | 19.46 | $19.66 | 125900 |
| 2025-09-15 | 19.40 | $19.57 | 152340 |
| 2025-09-12 | 19.34 | $19.47 | 105951 |
| 2025-09-11 | 19.30 | $19.42 | 91900 |
| 2025-09-10 | 19.26 | $19.30 | 78724 |
| 2025-09-09 | 19.23 | $19.24 | 79223 |
| 2025-09-08 | 19.22 | $19.29 | 72543 |
| 2025-09-05 | 19.19 | $19.20 | 97722 |
| 2025-09-04 | 19.17 | $19.06 | 94048 |
| 2025-09-03 | 19.18 | $19.10 | 117500 |
| 2025-09-02 | 19.19 | $19.07 | 148616 |
| 2025-08-29 | 19.20 | $19.32 | 107600 |
| 2025-08-28 | 19.15 | $19.19 | 125500 |
| 2025-08-27 | 19.13 | $19.21 | 103500 |
| 2025-08-26 | 19.10 | $19.24 | 120700 |
| 2025-08-25 | 19.05 | $19.17 | 84100 |
| 2025-08-22 | 19.01 | $19.16 | 102837 |
| 2025-08-21 | 18.97 | $18.97 | 127612 |
| 2025-08-20 | 18.96 | $18.95 | 83414 |
| 2025-08-19 | 18.96 | $18.95 | 82700 |
| 2025-08-18 | 18.95 | $18.97 | 111100 |
| 2025-08-15 | 18.93 | $18.90 | 126400 |
| 2025-08-14 | 18.93 | $18.94 | 106306 |
| 2025-08-13 | 18.92 | $18.94 | 120500 |
| 2025-08-12 | 18.90 | $18.90 | 183100 |
| 2025-08-11 | 18.89 | $18.90 | 124044 |
| 2025-08-08 | 18.88 | $18.87 | 121109 |
| 2025-08-07 | 18.87 | $18.86 | 120000 |
| 2025-08-06 | 18.87 | $18.80 | 94100 |
| 2025-08-05 | 18.87 | $18.81 | 152000 |
| 2025-08-04 | 18.88 | $18.84 | 185220 |
| 2025-08-01 | 18.87 | $18.78 | 113740 |
| 2025-07-31 | 18.88 | $18.90 | 110500 |
| 2025-07-30 | 18.86 | $18.77 | 149300 |
| 2025-07-29 | 18.87 | $18.82 | 129700 |
| 2025-07-28 | 18.87 | $18.83 | 74218 |
| 2025-07-25 | 18.86 | $18.81 | 79728 |
| 2025-07-24 | 18.85 | $18.77 | 95000 |
| 2025-07-23 | 18.86 | $18.75 | 91152 |
| 2025-07-22 | 18.86 | $18.75 | 80500 |
| 2025-07-21 | 18.87 | $18.70 | 131900 |
| 2025-07-18 | 18.89 | $18.58 | 201500 |
| 2025-07-17 | 18.93 | $18.90 | 91900 |
| 2025-07-16 | 18.92 | $18.84 | 122818 |
| 2025-07-15 | 18.91 | $18.86 | 148800 |
| 2025-07-14 | 18.89 | $18.89 | 130500 |
| 2025-07-11 | 18.87 | $18.78 | 75823 |
| 2025-07-10 | 18.86 | $18.88 | 112500 |
| 2025-07-09 | 18.83 | $18.87 | 95245 |
| 2025-07-08 | 18.80 | $18.76 | 97500 |
| 2025-07-07 | 18.78 | $18.71 | 95400 |
| 2025-07-03 | 18.77 | $18.83 | 31339 |
| 2025-07-02 | 18.73 | $18.83 | 97809 |
| 2025-07-01 | 18.69 | $18.70 | 123132 |
| 2025-06-30 | 18.66 | $18.82 | 318830 |
| 2025-06-27 | 18.60 | $18.71 | 124729 |
| 2025-06-26 | 18.55 | $18.68 | 166200 |
| 2025-06-25 | 18.50 | $18.62 | 158900 |
| 2025-06-24 | 18.45 | $18.59 | 151000 |
| 2025-06-23 | 18.41 | $18.45 | 124901 |
| 2025-06-20 | 18.38 | $18.43 | 187100 |
| 2025-06-18 | 18.35 | $18.33 | 82111 |
| 2025-06-17 | 18.34 | $18.26 | 117800 |
| 2025-06-16 | 18.34 | $18.30 | 187121 |
| 2025-06-13 | 18.33 | $18.29 | 92200 |
| 2025-06-12 | 18.31 | $18.32 | 111709 |
| 2025-06-11 | 18.30 | $18.31 | 131500 |
| 2025-06-10 | 18.27 | $18.29 | 87527 |
| 2025-06-09 | 18.25 | $18.20 | 103200 |
| 2025-06-06 | 18.24 | $18.25 | 90900 |
| 2025-06-05 | 18.22 | $18.13 | 93610 |
| 2025-06-04 | 18.22 | $18.19 | 132102 |
| 2025-06-03 | 18.21 | $18.14 | 84900 |
| 2025-06-02 | 18.21 | $18.16 | 110200 |
| 2025-05-30 | 18.20 | $18.28 | 105200 |
| 2025-05-29 | 18.16 | $18.26 | 99627 |
| 2025-05-28 | 18.11 | $18.20 | 101604 |
| 2025-05-27 | 18.08 | $18.19 | 119641 |
| 2025-05-23 | 18.03 | $18.05 | 132500 |
| 2025-05-22 | 18.01 | $17.99 | 93500 |
| 2025-05-21 | 18.00 | $17.93 | 203639 |
| 2025-05-20 | 18.00 | $18.14 | 107400 |
| 2025-05-19 | 17.95 | $18.16 | 68500 |
| 2025-05-16 | 17.89 | $18.19 | 126900 |
| 2025-05-15 | 17.81 | $18.08 | 129500 |
| 2025-05-14 | 17.74 | $18.03 | 133300 |
| 2025-05-13 | 17.67 | $17.99 | 151100 |
| 2025-05-12 | 17.60 | $17.97 | 90241 |
| 2025-05-09 | 17.52 | $17.82 | 83104 |
| 2025-05-08 | 17.46 | $17.71 | 66842 |
| 2025-05-07 | 17.42 | $17.59 | 107600 |
| 2025-05-06 | 17.39 | $17.63 | 84100 |
| 2025-05-05 | 17.35 | $17.65 | 66912 |
| 2025-05-02 | 17.30 | $17.64 | 81700 |
| 2025-05-01 | 17.25 | $17.60 | 108329 |
| 2025-04-30 | 17.20 | $17.62 | 95419 |
| 2025-04-29 | 17.13 | $17.61 | 75400 |
| 2025-04-28 | 17.06 | $17.54 | 129002 |
| 2025-04-25 | 16.99 | $17.45 | 73044 |
| 2025-04-24 | 16.94 | $17.37 | 237421 |
| 2025-04-23 | 16.89 | $17.30 | 147400 |
| 2025-04-22 | 16.85 | $17.09 | 65700 |
| 2025-04-21 | 16.86 | $16.99 | 89400 |
| 2025-04-17 | 16.89 | $17.11 | 187400 |
| 2025-04-16 | 16.90 | $17.04 | 128144 |
| 2025-04-15 | 16.93 | $17.02 | 149400 |
| 2025-04-14 | 16.97 | $16.79 | 128400 |
| 2025-04-11 | 17.08 | $16.68 | 124900 |
| 2025-04-10 | 17.22 | $16.53 | 210344 |
| 2025-04-09 | 17.42 | $17.24 | 463700 |
| 2025-04-08 | 17.51 | $16.60 | 311503 |
| 2025-04-07 | 17.75 | $16.43 | 365812 |
| 2025-04-04 | 18.07 | $17.05 | 257600 |
| 2025-04-03 | 18.30 | $17.91 | 154113 |
| 2025-04-02 | 18.40 | $18.26 | 75726 |
| 2025-04-01 | 18.43 | $18.29 | 100000 |
| 2025-03-31 | 18.47 | $18.39 | 331440 |
| 2025-03-28 | 18.49 | $18.43 | 94500 |
| 2025-03-27 | 18.50 | $18.46 | 117200 |
| 2025-03-26 | 18.51 | $18.55 | 82800 |
| 2025-03-25 | 18.50 | $18.68 | 104403 |
| 2025-03-24 | 18.47 | $18.62 | 32639 |
| 2025-03-21 | 18.44 | $18.60 | 57000 |
| 2025-03-20 | 18.41 | $18.60 | 130700 |
| 2025-03-19 | 18.38 | $18.50 | 114800 |
| 2025-03-18 | 18.37 | $18.47 | 125500 |
| 2025-03-17 | 18.36 | $18.44 | 142732 |
| 2025-03-14 | 18.35 | $18.26 | 108016 |
| 2025-03-13 | 18.39 | $18.19 | 90600 |
| 2025-03-12 | 18.44 | $18.24 | 82600 |
| 2025-03-11 | 18.49 | $18.20 | 106000 |
| 2025-03-10 | 18.56 | $18.30 | 93900 |
| 2025-03-07 | 18.62 | $18.31 | 110000 |
| 2025-03-06 | 18.69 | $18.44 | 122400 |
| 2025-03-05 | 18.74 | $18.51 | 94900 |
| 2025-03-04 | 18.78 | $18.56 | 117104 |
| 2025-03-03 | 18.82 | $18.73 | 171838 |
| 2025-02-28 | 18.83 | $18.76 | 88244 |
| 2025-02-27 | 18.83 | $18.73 | 77225 |
| 2025-02-26 | 18.84 | $18.76 | 81943 |
| 2025-02-25 | 18.85 | $18.81 | 79700 |
| 2025-02-24 | 18.84 | $18.78 | 69800 |
| 2025-02-21 | 18.84 | $18.78 | 81800 |
| 2025-02-20 | 18.84 | $18.81 | 114900 |
| 2025-02-19 | 18.83 | $18.83 | 91630 |
| 2025-02-18 | 18.82 | $18.89 | 176746 |
| 2025-02-14 | 18.78 | $18.88 | 94400 |
| 2025-02-13 | 18.75 | $18.73 | 98235 |
| 2025-02-12 | 18.74 | $18.66 | 101805 |
| 2025-02-11 | 18.74 | $18.77 | 101028 |
| 2025-02-10 | 18.72 | $18.73 | 93600 |
| 2025-02-07 | 18.71 | $18.73 | 124817 |
| 2025-02-06 | 18.69 | $18.77 | 70627 |
| 2025-02-05 | 18.66 | $18.77 | 153203 |
| 2025-02-04 | 18.62 | $18.61 | 147700 |
| 2025-02-03 | 18.61 | $18.66 | 114228 |
| 2025-01-31 | 18.59 | $18.83 | 168513 |
| 2025-01-30 | 18.53 | $18.73 | 91234 |
| 2025-01-29 | 18.48 | $18.50 | 107800 |
| 2025-01-28 | 18.46 | $18.54 | 129800 |
| 2025-01-27 | 18.44 | $18.56 | 135900 |
| 2025-01-24 | 18.41 | $18.55 | 87601 |
| 2025-01-23 | 18.38 | $18.53 | 227100 |
| 2025-01-22 | 18.34 | $18.52 | 141400 |
| 2025-01-21 | 18.31 | $18.71 | 116203 |
| 2025-01-17 | 18.22 | $18.63 | 142549 |
| 2025-01-16 | 18.14 | $18.63 | 185200 |
| 2025-01-15 | 18.05 | $18.48 | 276300 |
| 2025-01-14 | 17.98 | $18.17 | 105029 |
| 2025-01-13 | 17.95 | $18.02 | 131523 |
| 2025-01-10 | 17.96 | $17.95 | 100514 |
| 2025-01-08 | 17.99 | $18.07 | 114143 |
| 2025-01-07 | 17.99 | $18.03 | 167700 |
| 2025-01-06 | 18.01 | $18.13 | 98200 |
| 2025-01-03 | 18.01 | $18.24 | 102400 |
| 2025-01-02 | 17.99 | $18.07 | 103200 |
| 2024-12-31 | 18.00 | $18.00 | 521743 |
| 2024-12-30 | 18.03 | $17.87 | 136457 |
| 2024-12-27 | 18.09 | $17.93 | 183500 |
| 2024-12-26 | 18.15 | $18.11 | 127500 |
| 2024-12-24 | 18.18 | $18.07 | 119300 |
| 2024-12-23 | 18.23 | $18.00 | 240800 |
| 2024-12-20 | 18.31 | $17.99 | 159306 |
| 2024-12-19 | 18.40 | $17.95 | 277900 |
| 2024-12-18 | 18.51 | $18.06 | 234110 |
| 2024-12-17 | 18.61 | $18.40 | 309200 |
| 2024-12-16 | 18.67 | $18.65 | 157632 |
| 2024-12-13 | 18.68 | $18.71 | 135029 |
| 2024-12-12 | 18.67 | $18.71 | 124700 |
| 2024-12-11 | 18.67 | $18.76 | 116100 |
| 2024-12-10 | 18.66 | $18.75 | 191200 |
| 2024-12-09 | 18.65 | $18.65 | 109800 |
| 2024-12-06 | 18.66 | $18.68 | 124000 |
| 2024-12-05 | 18.66 | $18.66 | 124200 |
| 2024-12-04 | 18.67 | $18.66 | 154200 |
| 2024-12-03 | 18.68 | $18.70 | 165600 |
| 2024-12-02 | 18.68 | $18.71 | 112210 |
| 2024-11-29 | 18.68 | $18.84 | 86221 |
| 2024-11-27 | 18.66 | $18.80 | 110635 |
| 2024-11-26 | 18.64 | $18.73 | 117390 |
| 2024-11-25 | 18.63 | $18.81 | 145518 |
| 2024-11-22 | 18.61 | $18.79 | 156536 |
| 2024-11-21 | 18.58 | $18.68 | 115721 |
| 2024-11-20 | 18.58 | $18.60 | 132500 |
| 2024-11-19 | 18.60 | $18.61 | 149847 |
| 2024-11-18 | 18.61 | $18.59 | 171247 |
| 2024-11-15 | 18.63 | $18.60 | 142700 |
| 2024-11-14 | 18.66 | $18.60 | 170100 |
| 2024-11-13 | 18.69 | $18.62 | 138300 |
| 2024-11-12 | 18.72 | $18.65 | 146800 |
| 2024-11-11 | 18.75 | $18.92 | 98700 |
| 2024-11-08 | 18.74 | $18.93 | 110112 |
| 2024-11-07 | 18.71 | $18.76 | 162000 |
| 2024-11-06 | 18.72 | $18.58 | 112528 |
| 2024-11-05 | 18.77 | $18.56 | 160520 |
| 2024-11-04 | 18.83 | $18.57 | 230500 |
| 2024-11-01 | 18.91 | $18.62 | 130000 |
| 2024-10-31 | 18.98 | $18.78 | 145726 |
| 2024-10-30 | 19.03 | $18.72 | 124804 |
| 2024-10-29 | 19.11 | $18.64 | 152400 |
| 2024-10-28 | 19.21 | $18.84 | 173300 |
| 2024-10-25 | 19.29 | $18.97 | 269200 |
| 2024-10-24 | 19.35 | $19.17 | 158600 |
| 2024-10-23 | 19.38 | $19.13 | 95700 |
| 2024-10-22 | 19.42 | $19.28 | 93000 |
| 2024-10-21 | 19.44 | $19.23 | 90300 |
| 2024-10-18 | 19.47 | $19.35 | 79440 |
| 2024-10-17 | 19.48 | $19.34 | 74300 |
| 2024-10-16 | 19.49 | $19.46 | 135619 |
| 2024-10-15 | 19.47 | $19.31 | 183305 |
| 2024-10-14 | 19.49 | $19.41 | 125010 |
| 2024-10-11 | 19.48 | $19.39 | 66600 |
| 2024-10-10 | 19.48 | $19.32 | 103110 |
| 2024-10-09 | 19.49 | $19.38 | 86444 |
| 2024-10-08 | 19.48 | $19.35 | 96922 |
| 2024-10-07 | 19.49 | $19.24 | 115900 |
| 2024-10-04 | 19.51 | $19.38 | 137104 |
| 2024-10-03 | 19.51 | $19.44 | 122100 |
| 2024-10-02 | 19.49 | $19.48 | 141300 |
| 2024-10-01 | 19.46 | $19.47 | 140241 |
| 2024-09-30 | 19.42 | $19.53 | 484022 |
| 2024-09-27 | 19.36 | $19.49 | 148347 |
| 2024-09-26 | 19.31 | $19.28 | 197600 |
| 2024-09-25 | 19.28 | $19.38 | 144819 |
| 2024-09-24 | 19.23 | $19.39 | 166929 |
| 2024-09-23 | 19.17 | $19.35 | 127871 |
| 2024-09-20 | 19.10 | $19.28 | 165500 |
| 2024-09-19 | 19.04 | $19.18 | 178800 |
| 2024-09-18 | 18.98 | $19.06 | 173014 |
| 2024-09-17 | 18.94 | $19.00 | 212317 |
| 2024-09-16 | 18.91 | $18.98 | 175642 |
| 2024-09-13 | 18.88 | $18.96 | 164006 |
| 2024-09-12 | 18.84 | $18.85 | 129800 |
| 2024-09-11 | 18.82 | $18.80 | 117443 |
| 2024-09-10 | 18.80 | $18.70 | 180800 |
| 2024-09-09 | 18.81 | $18.71 | 158100 |
| 2024-09-06 | 18.81 | $18.69 | 108600 |
| 2024-09-05 | 18.81 | $18.79 | 82400 |
| 2024-09-04 | 18.79 | $18.75 | 122100 |
| 2024-09-03 | 18.78 | $18.75 | 144700 |
| 2024-08-30 | 18.76 | $18.80 | 96600 |
| 2024-08-29 | 18.73 | $18.87 | 114411 |
| 2024-08-28 | 18.68 | $18.80 | 114844 |
| 2024-08-27 | 18.63 | $18.79 | 144823 |
| 2024-08-26 | 18.58 | $18.73 | 154800 |
| 2024-08-23 | 18.53 | $18.69 | 217625 |
| 2024-08-22 | 18.48 | $18.61 | 106728 |
| 2024-08-21 | 18.44 | $18.66 | 114621 |
| 2024-08-20 | 18.38 | $18.60 | 106100 |
| 2024-08-19 | 18.32 | $18.52 | 115902 |
| 2024-08-16 | 18.27 | $18.47 | 178000 |
| 2024-08-15 | 18.22 | $18.38 | 162014 |
| 2024-08-14 | 18.18 | $18.33 | 128104 |
| 2024-08-13 | 18.15 | $18.26 | 118539 |
| 2024-08-12 | 18.12 | $18.23 | 118002 |
| 2024-08-09 | 18.10 | $18.19 | 96100 |
| 2024-08-08 | 18.08 | $18.21 | 228100 |
| 2024-08-07 | 18.06 | $18.01 | 254932 |
| 2024-08-06 | 18.07 | $17.85 | 327600 |
| 2024-08-05 | 18.12 | $17.34 | 436731 |
| 2024-08-02 | 18.29 | $17.97 | 170300 |
| 2024-08-01 | 18.35 | $18.12 | 202151 |
| 2024-07-31 | 18.39 | $18.31 | 178008 |
| 2024-07-30 | 18.39 | $18.40 | 114700 |
| 2024-07-29 | 18.37 | $18.35 | 239441 |
| 2024-07-26 | 18.36 | $18.45 | 108200 |
| 2024-07-25 | 18.33 | $18.30 | 79900 |
| 2024-07-24 | 18.32 | $18.14 | 276607 |
| 2024-07-23 | 18.34 | $18.34 | 117646 |
| 2024-07-22 | 18.33 | $18.21 | 92000 |
| 2024-07-19 | 18.33 | $18.07 | 1.1M |
| 2024-07-18 | 18.37 | $18.25 | 198600 |
| 2024-07-17 | 18.38 | $18.28 | 216838 |
| 2024-07-16 | 18.38 | $18.38 | 224700 |
| 2024-07-15 | 18.35 | $18.31 | 295930 |
| 2024-07-12 | 18.34 | $18.44 | 160600 |
| 2024-07-11 | 18.30 | $18.42 | 130100 |
| 2024-07-10 | 18.25 | $18.22 | 117400 |
| 2024-07-09 | 18.23 | $18.20 | 108900 |
| 2024-07-08 | 18.22 | $18.20 | 101700 |
| 2024-07-05 | 18.20 | $18.28 | 80603 |
| 2024-07-03 | 18.16 | $18.10 | 110004 |
| 2024-07-02 | 18.16 | $18.11 | 147200 |
| 2024-07-01 | 18.15 | $18.14 | 143236 |
| 2024-06-28 | 18.13 | $18.37 | 133800 |
| 2024-06-27 | 18.05 | $18.20 | 177900 |
| 2024-06-26 | 18.00 | $18.12 | 86003 |
| 2024-06-25 | 17.96 | $18.05 | 95000 |
| 2024-06-24 | 17.92 | $18.00 | 67038 |
| 2024-06-21 | 17.89 | $17.99 | 53400 |
| 2024-06-20 | 17.86 | $17.91 | 112700 |
| 2024-06-18 | 17.83 | $17.98 | 174800 |
| 2024-06-17 | 17.79 | $17.87 | 137500 |
| 2024-06-14 | 17.76 | $17.84 | 82200 |
| 2024-06-13 | 17.74 | $17.81 | 129806 |
| 2024-06-12 | 17.71 | $17.80 | 113600 |
| 2024-06-11 | 17.68 | $17.66 | 257724 |
| 2024-06-10 | 17.68 | $17.64 | 93637 |
| 2024-06-07 | 17.68 | $17.64 | 76700 |
| 2024-06-06 | 17.68 | $17.63 | 104609 |
| 2024-06-05 | 17.68 | $17.75 | 109805 |
| 2024-06-04 | 17.66 | $17.73 | 93200 |
| 2024-06-03 | 17.64 | $17.62 | 117700 |
| 2024-05-31 | 17.63 | $17.72 | 118342 |
| 2024-05-30 | 17.61 | $17.53 | 106300 |
| 2024-05-29 | 17.61 | $17.38 | 128800 |
| 2024-05-28 | 17.66 | $17.46 | 172928 |
| 2024-05-24 | 17.69 | $17.46 | 131600 |
| 2024-05-23 | 17.72 | $17.28 | 480063 |
| 2024-05-22 | 17.80 | $17.92 | 142700 |
| 2024-05-21 | 17.75 | $17.98 | 82600 |
| 2024-05-20 | 17.69 | $17.88 | 138500 |
| 2024-05-17 | 17.63 | $17.92 | 87130 |
| 2024-05-16 | 17.55 | $17.86 | 160009 |
| 2024-05-15 | 17.48 | $17.83 | 171614 |
| 2024-05-14 | 17.40 | $17.51 | 74231 |
| 2024-05-13 | 17.37 | $17.47 | 68938 |
| 2024-05-10 | 17.35 | $17.40 | 90700 |
| 2024-05-09 | 17.34 | $17.37 | 158215 |
| 2024-05-08 | 17.33 | $17.58 | 122730 |
| 2024-05-07 | 17.27 | $17.64 | 137100 |
| 2024-05-06 | 17.20 | $17.59 | 88113 |
| 2024-05-03 | 17.12 | $17.50 | 158600 |
| 2024-05-02 | 17.06 | $17.20 | 103600 |
| 2024-05-01 | 17.04 | $17.14 | 112845 |
| 2024-04-30 | 17.04 | $17.06 | 98507 |
| 2024-04-29 | 17.05 | $17.21 | 86700 |
| 2024-04-26 | 17.03 | $17.09 | 62718 |
| 2024-04-25 | 17.04 | $17.04 | 241818 |
| 2024-04-24 | 17.06 | $17.16 | 159400 |
| 2024-04-23 | 17.06 | $17.16 | 120745 |
| 2024-04-22 | 17.06 | $17.13 | 83908 |
| 2024-04-19 | 17.07 | $17.06 | 58310 |
| 2024-04-18 | 17.09 | $16.99 | 121900 |
| 2024-04-17 | 17.14 | $16.90 | 171336 |
| 2024-04-16 | 17.21 | $16.77 | 171800 |
| 2024-04-15 | 17.32 | $16.65 | 223400 |
| 2024-04-12 | 17.48 | $17.00 | 140314 |
| 2024-04-11 | 17.58 | $17.22 | 167200 |
| 2024-04-10 | 17.66 | $17.28 | 172337 |
| 2024-04-09 | 17.74 | $17.61 | 72447 |
| 2024-04-08 | 17.76 | $17.57 | 101400 |
| 2024-04-05 | 17.80 | $17.59 | 96952 |
| 2024-04-04 | 17.83 | $17.58 | 159400 |
| 2024-04-03 | 17.87 | $17.70 | 125300 |
| 2024-04-02 | 17.89 | $17.68 | 130800 |
| 2024-04-01 | 17.92 | $17.68 | 140900 |
| 2024-03-28 | 17.95 | $17.92 | 190500 |
| 2024-03-27 | 17.93 | $17.87 | 157500 |
| 2024-03-26 | 17.92 | $17.78 | 206100 |
| 2024-03-25 | 17.93 | $17.83 | 169734 |
| 2024-03-22 | 17.93 | $18.01 | 142331 |
| 2024-03-21 | 17.88 | $17.93 | 205729 |
| 2024-03-20 | 17.85 | $17.84 | 177730 |
| 2024-03-19 | 17.83 | $17.85 | 152600 |
| 2024-03-18 | 17.80 | $17.92 | 130519 |
| 2024-03-15 | 17.75 | $17.80 | 154149 |
| 2024-03-14 | 17.72 | $17.74 | 140713 |
| 2024-03-13 | 17.69 | $17.80 | 155400 |
| 2024-03-12 | 17.65 | $17.71 | 125645 |
| 2024-03-11 | 17.61 | $17.67 | 129200 |
| 2024-03-08 | 17.58 | $17.60 | 108800 |
| 2024-03-07 | 17.56 | $17.53 | 138100 |
| 2024-03-06 | 17.54 | $17.37 | 125914 |
| 2024-03-05 | 17.56 | $17.44 | 181800 |
| 2024-03-04 | 17.57 | $17.44 | 162917 |
| 2024-03-01 | 17.57 | $17.49 | 159000 |
| 2024-02-29 | 17.56 | $17.66 | 150500 |
| 2024-02-28 | 17.52 | $17.66 | 139637 |
| 2024-02-27 | 17.47 | $17.60 | 167738 |
| 2024-02-26 | 17.41 | $17.51 | 185819 |
| 2024-02-23 | 17.37 | $17.42 | 144731 |
| 2024-02-22 | 17.34 | $17.38 | 182400 |
| 2024-02-21 | 17.32 | $17.22 | 112714 |
| 2024-02-20 | 17.32 | $17.24 | 158245 |
| 2024-02-16 | 17.32 | $17.15 | 135808 |
| 2024-02-15 | 17.33 | $17.24 | 139105 |
| 2024-02-14 | 17.33 | $17.08 | 204131 |
| 2024-02-13 | 17.36 | $17.11 | 278706 |
| 2024-02-12 | 17.38 | $17.28 | 173900 |
| 2024-02-09 | 17.38 | $17.24 | 126200 |
| 2024-02-08 | 17.38 | $17.16 | 181737 |
| 2024-02-07 | 17.39 | $17.18 | 204132 |
| 2024-02-06 | 17.40 | $17.25 | 247300 |
| 2024-02-05 | 17.40 | $17.23 | 124309 |
| 2024-02-02 | 17.39 | $17.34 | 174145 |
| 2024-02-01 | 17.36 | $17.40 | 225531 |
| 2024-01-31 | 17.31 | $17.40 | 296747 |
| 2024-01-30 | 17.26 | $17.33 | 167100 |
| 2024-01-29 | 17.20 | $17.24 | 242120 |
| 2024-01-26 | 17.16 | $17.24 | 175500 |
| 2024-01-25 | 17.10 | $17.15 | 200826 |
| 2024-01-24 | 17.05 | $17.03 | 149200 |
| 2024-01-23 | 17.02 | $16.93 | 185634 |
| 2024-01-22 | 17.00 | $16.94 | 142625 |
| 2024-01-19 | 16.98 | $16.88 | 245526 |
| 2024-01-18 | 16.96 | $16.89 | 182106 |
| 2024-01-17 | 16.94 | $16.84 | 166500 |
| 2024-01-16 | 16.92 | $16.88 | 183200 |
| 2024-01-12 | 16.89 | $16.98 | 243800 |
| 2024-01-11 | 16.82 | $16.68 | 145300 |
| 2024-01-10 | 16.81 | $16.80 | 206900 |
| 2024-01-09 | 16.77 | $16.74 | 266900 |
| 2024-01-08 | 16.74 | $16.86 | 161900 |
| 2024-01-05 | 16.67 | $16.80 | 247700 |
| 2024-01-04 | 16.60 | $16.70 | 246800 |
| 2024-01-03 | 16.54 | $16.49 | 211200 |
| 2024-01-02 | 16.51 | $16.41 | 171031 |
| 2023-12-29 | 16.50 | $16.31 | 344400 |
| 2023-12-28 | 16.49 | $16.43 | 287700 |
| 2023-12-27 | 16.46 | $16.53 | 500643 |
| 2023-12-26 | 16.41 | $16.35 | 223017 |
| 2023-12-22 | 16.38 | $16.27 | 289042 |
| 2023-12-21 | 16.35 | $16.21 | 228400 |
| 2023-12-20 | 16.34 | $16.13 | 428400 |
| 2023-12-19 | 16.34 | $16.36 | 414700 |
| 2023-12-18 | 16.28 | $16.44 | 281808 |
| 2023-12-15 | 16.20 | $16.46 | 281500 |
| 2023-12-14 | 16.10 | $16.37 | 281800 |
| 2023-12-13 | 16.00 | $16.17 | 319100 |
| 2023-12-12 | 15.93 | $15.79 | 165923 |
| 2023-12-11 | 15.92 | $15.76 | 289800 |
| 2023-12-08 | 15.91 | $15.78 | 165800 |
| 2023-12-07 | 15.90 | $15.75 | 232132 |
| 2023-12-06 | 15.88 | $15.83 | 282125 |
| 2023-12-05 | 15.85 | $15.84 | 296906 |
| 2023-12-04 | 15.80 | $15.78 | 242800 |
| 2023-12-01 | 15.76 | $15.98 | 190547 |
| 2023-11-30 | 15.67 | $15.83 | 211600 |
| 2023-11-29 | 15.59 | $15.82 | 227100 |
| 2023-11-28 | 15.50 | $15.68 | 227029 |
| 2023-11-27 | 15.43 | $15.58 | 216221 |
| 2023-11-24 | 15.36 | $15.59 | 88935 |
| 2023-11-22 | 15.27 | $15.52 | 239041 |
| 2023-11-21 | 15.18 | $15.57 | 460900 |
| 2023-11-20 | 15.07 | $15.30 | 125435 |
| 2023-11-17 | 15.00 | $15.23 | 277400 |
| 2023-11-16 | 14.93 | $15.23 | 236931 |
| 2023-11-15 | 14.84 | $14.98 | 444800 |
| 2023-11-14 | 14.79 | $15.24 | 230944 |
| 2023-11-13 | 14.68 | $14.92 | 119110 |
| 2023-11-10 | 14.62 | $14.85 | 121400 |
| 2023-11-09 | 14.57 | $14.73 | 169840 |
| 2023-11-08 | 14.53 | $14.87 | 219303 |
| 2023-11-07 | 14.45 | $14.84 | 186540 |
| 2023-11-06 | 14.37 | $14.74 | 180100 |
| 2023-11-03 | 14.29 | $14.96 | 269523 |
| 2023-11-02 | 14.16 | $14.89 | 316100 |
| 2023-11-01 | 14.02 | $14.41 | 150931 |
| 2023-10-31 | 13.96 | $14.23 | 180941 |
| 2023-10-30 | 13.94 | $14.05 | 115700 |
| 2023-10-27 | 13.94 | $13.98 | 109946 |
| 2023-10-26 | 13.97 | $14.02 | 103000 |
| 2023-10-25 | 13.99 | $13.96 | 151915 |
| 2023-10-24 | 14.03 | $14.12 | 183400 |
| 2023-10-23 | 14.04 | $13.96 | 130302 |
| 2023-10-20 | 14.09 | $13.97 | 174416 |
| 2023-10-19 | 14.15 | $14.05 | 150818 |
| 2023-10-18 | 14.20 | $14.16 | 140539 |
| 2023-10-17 | 14.24 | $14.22 | 194130 |
| 2023-10-16 | 14.27 | $14.34 | 179400 |
| 2023-10-13 | 14.29 | $14.26 | 164445 |
| 2023-10-12 | 14.32 | $14.25 | 158800 |
| 2023-10-11 | 14.37 | $14.33 | 163500 |
| 2023-10-10 | 14.40 | $14.37 | 185708 |
| 2023-10-09 | 14.44 | $14.27 | 124000 |
| 2023-10-06 | 14.50 | $14.17 | 129323 |
| 2023-10-05 | 14.60 | $14.29 | 228400 |
| 2023-10-04 | 14.69 | $14.51 | 215600 |
| 2023-10-03 | 14.75 | $14.63 | 253900 |
| 2023-10-02 | 14.79 | $14.72 | 232700 |
| 2023-09-29 | 14.82 | $14.90 | 225701 |
| 2023-09-28 | 14.82 | $14.78 | 74600 |
| 2023-09-27 | 14.84 | $14.72 | 164500 |
| 2023-09-26 | 14.88 | $14.76 | 121948 |
| 2023-09-25 | 14.92 | $14.91 | 152900 |
| 2023-09-22 | 14.94 | $14.95 | 94600 |
| 2023-09-21 | 14.95 | $14.86 | 121600 |
| 2023-09-20 | 14.98 | $15.09 | 114300 |
| 2023-09-19 | 14.97 | $15.02 | 72900 |
| 2023-09-18 | 14.98 | $15.02 | 135100 |
| 2023-09-15 | 14.98 | $15.03 | 131900 |
| 2023-09-14 | 14.98 | $15.11 | 148400 |
| 2023-09-13 | 14.97 | $15.00 | 205100 |
| 2023-09-12 | 14.98 | $14.89 | 161514 |
| 2023-09-11 | 15.02 | $14.92 | 134936 |
| 2023-09-08 | 15.06 | $14.99 | 149200 |
| 2023-09-07 | 15.08 | $14.99 | 184700 |
| 2023-09-06 | 15.12 | $15.02 | 122300 |
| 2023-09-05 | 15.15 | $15.03 | 181500 |
| 2023-09-01 | 15.19 | $15.11 | 146000 |
| 2023-08-31 | 15.22 | $15.29 | 171400 |
| 2023-08-30 | 15.21 | $15.26 | 146607 |
| 2023-08-29 | 15.21 | $15.28 | 171300 |
| 2023-08-28 | 15.21 | $15.11 | 179418 |
| 2023-08-25 | 15.24 | $15.16 | 87400 |
| 2023-08-24 | 15.26 | $15.15 | 125700 |
| 2023-08-23 | 15.30 | $15.31 | 232708 |
| 2023-08-22 | 15.30 | $15.12 | 101239 |
| 2023-08-21 | 15.35 | $15.14 | 71444 |
| 2023-08-18 | 15.40 | $15.21 | 93012 |
| 2023-08-17 | 15.45 | $15.21 | 138900 |
| 2023-08-16 | 15.50 | $15.40 | 192824 |
| 2023-08-15 | 15.52 | $15.37 | 187337 |
| 2023-08-14 | 15.55 | $15.55 | 118349 |
| 2023-08-11 | 15.55 | $15.61 | 170500 |
| 2023-08-10 | 15.53 | $15.41 | 136926 |
| 2023-08-09 | 15.55 | $15.47 | 127529 |
| 2023-08-08 | 15.57 | $15.47 | 103124 |
| 2023-08-07 | 15.58 | $15.53 | 88000 |
| 2023-08-04 | 15.59 | $15.47 | 100125 |
| 2023-08-03 | 15.61 | $15.44 | 126800 |
| 2023-08-02 | 15.63 | $15.52 | 96600 |
| 2023-08-01 | 15.65 | $15.60 | 103200 |
| 2023-07-31 | 15.65 | $15.76 | 132517 |
| 2023-07-28 | 15.61 | $15.71 | 115319 |
| 2023-07-27 | 15.58 | $15.59 | 165719 |
| 2023-07-26 | 15.57 | $15.62 | 106000 |
| 2023-07-25 | 15.55 | $15.57 | 129800 |
| 2023-07-24 | 15.54 | $15.68 | 143814 |
| 2023-07-21 | 15.50 | $15.66 | 202899 |
| 2023-07-20 | 15.46 | $15.63 | 144915 |
| 2023-07-19 | 15.42 | $15.55 | 121800 |
| 2023-07-18 | 15.39 | $15.47 | 174000 |
| 2023-07-17 | 15.37 | $15.39 | 151514 |
| 2023-07-14 | 15.36 | $15.37 | 105400 |
| 2023-07-13 | 15.36 | $15.50 | 134800 |
| 2023-07-12 | 15.33 | $15.37 | 159300 |
| 2023-07-11 | 15.33 | $15.29 | 145002 |
| 2023-07-10 | 15.34 | $15.20 | 126842 |
| 2023-07-07 | 15.37 | $15.19 | 93816 |
| 2023-07-06 | 15.40 | $15.03 | 178700 |
| 2023-07-05 | 15.48 | $15.39 | 72431 |
| 2023-07-03 | 15.49 | $15.50 | 48900 |
| 2023-06-30 | 15.48 | $15.51 | 130304 |
| 2023-06-29 | 15.47 | $15.44 | 104900 |
| 2023-06-28 | 15.47 | $15.59 | 139123 |
| 2023-06-27 | 15.44 | $15.51 | 172900 |
| 2023-06-26 | 15.42 | $15.50 | 118800 |
| 2023-06-23 | 15.39 | $15.27 | 126200 |
| 2023-06-22 | 15.42 | $15.28 | 125700 |
| 2023-06-21 | 15.44 | $15.39 | 133000 |
| 2023-06-20 | 15.44 | $15.31 | 201100 |
| 2023-06-16 | 15.46 | $15.49 | 115600 |
| 2023-06-15 | 15.45 | $15.52 | 172002 |
| 2023-06-14 | 15.42 | $15.40 | 139732 |
| 2023-06-13 | 15.42 | $15.43 | 178700 |
| 2023-06-12 | 15.41 | $15.48 | 94126 |
| 2023-06-09 | 15.39 | $15.57 | 92700 |
| 2023-06-08 | 15.34 | $15.51 | 98800 |
| 2023-06-07 | 15.30 | $15.49 | 113226 |
| 2023-06-06 | 15.26 | $15.43 | 68647 |
| 2023-06-05 | 15.22 | $15.35 | 67470 |
| 2023-06-02 | 15.20 | $15.47 | 151505 |
| 2023-06-01 | 15.14 | $15.59 | 97149 |
| 2023-05-31 | 15.05 | $15.32 | 101046 |
| 2023-05-30 | 15.00 | $15.30 | 106000 |
| 2023-05-26 | 14.95 | $15.21 | 70400 |
| 2023-05-25 | 14.92 | $14.99 | 79700 |
| 2023-05-24 | 14.92 | $14.98 | 147800 |
| 2023-05-23 | 14.93 | $14.99 | 99141 |
| 2023-05-22 | 14.94 | $15.10 | 102622 |
| 2023-05-19 | 14.92 | $15.09 | 83543 |
| 2023-05-18 | 14.91 | $15.10 | 87500 |
| 2023-05-17 | 14.90 | $15.11 | 100839 |
| 2023-05-16 | 14.88 | $14.85 | 89105 |
| 2023-05-15 | 14.91 | $14.88 | 115816 |
| 2023-05-12 | 14.95 | $14.83 | 137000 |
| 2023-05-11 | 15.00 | $14.99 | 157200 |
| 2023-05-10 | 15.03 | $15.01 | 141025 |
| 2023-05-09 | 15.06 | $14.99 | 120129 |
| 2023-05-08 | 15.10 | $15.03 | 78905 |
| 2023-05-05 | 15.15 | $15.22 | 62600 |
| 2023-05-04 | 15.16 | $15.03 | 152600 |
| 2023-05-03 | 15.21 | $15.10 | 114321 |
| 2023-05-02 | 15.26 | $15.25 | 155000 |
| 2023-05-01 | 15.28 | $15.39 | 113900 |
| 2023-04-28 | 15.28 | $15.68 | 103803 |
| 2023-04-27 | 15.22 | $15.58 | 115425 |
| 2023-04-26 | 15.18 | $15.35 | 101147 |
| 2023-04-25 | 15.17 | $15.26 | 108700 |
| 2023-04-24 | 15.19 | $15.37 | 152349 |
| 2023-04-21 | 15.19 | $15.22 | 390600 |
| 2023-04-20 | 15.22 | $15.43 | 270742 |
| 2023-04-19 | 15.21 | $15.54 | 166000 |
| 2023-04-18 | 15.18 | $15.67 | 151445 |
| 2023-04-17 | 15.13 | $15.60 | 152519 |
| 2023-04-14 | 15.07 | $15.48 | 119700 |
| 2023-04-13 | 15.04 | $15.42 | 173200 |
| 2023-04-12 | 15.03 | $15.52 | 92900 |
| 2023-04-11 | 14.99 | $15.45 | 97544 |
| 2023-04-10 | 14.96 | $15.41 | 91038 |
| 2023-04-06 | 14.94 | $15.26 | 238200 |
| 2023-04-05 | 14.95 | $15.29 | 303142 |
| 2023-04-04 | 14.96 | $15.24 | 213830 |
| 2023-04-03 | 14.98 | $15.67 | 174408 |
| 2023-03-31 | 14.93 | $15.78 | 270132 |
| 2023-03-30 | 14.85 | $15.40 | 120629 |
| 2023-03-29 | 14.84 | $15.23 | 176421 |
| 2023-03-28 | 14.87 | $14.84 | 267928 |
| 2023-03-27 | 15.00 | $14.92 | 169533 |
| 2023-03-24 | 15.13 | $14.67 | 174100 |
| 2023-03-23 | 15.34 | $14.89 | 129245 |
| 2023-03-22 | 15.55 | $14.87 | 206600 |
| 2023-03-21 | 15.80 | $15.06 | 272100 |
| 2023-03-20 | 16.05 | $14.65 | 386000 |
| 2023-03-17 | 16.43 | $15.56 | 197600 |
| 2023-03-16 | 16.69 | $16.42 | 263500 |
| 2023-03-15 | 16.82 | $16.16 | 182627 |
| 2023-03-14 | 17.02 | $16.46 | 294700 |
| 2023-03-13 | 17.19 | $16.11 | 258600 |
| 2023-03-10 | 17.46 | $16.86 | 220185 |
| 2023-03-09 | 17.63 | $17.37 | 144300 |
| 2023-03-08 | 17.71 | $17.56 | 95027 |
| 2023-03-07 | 17.77 | $17.52 | 143200 |
| 2023-03-06 | 17.85 | $17.73 | 102600 |
| 2023-03-03 | 17.90 | $17.64 | 76000 |
| 2023-03-02 | 17.98 | $17.61 | 114900 |
| 2023-03-01 | 18.07 | $17.84 | 507239 |
| 2023-02-28 | 18.13 | $17.81 | 141700 |
| 2023-02-27 | 18.21 | $17.83 | 92400 |
| 2023-02-24 | 18.30 | $17.74 | 131200 |
| 2023-02-23 | 18.43 | $17.96 | 84010 |
| 2023-02-22 | 18.52 | $17.86 | 228341 |
| 2023-02-21 | 18.66 | $17.73 | 174547 |
| 2023-02-17 | 18.84 | $18.34 | 101400 |
| 2023-02-16 | 18.92 | $18.38 | 138200 |
| 2023-02-15 | 19.00 | $18.68 | 175324 |
| 2023-02-14 | 19.03 | $18.72 | 151416 |
| 2023-02-13 | 19.05 | $18.68 | 94036 |
| 2023-02-10 | 19.09 | $18.69 | 89811 |
| 2023-02-09 | 19.13 | $18.70 | 103300 |
| 2023-02-08 | 19.16 | $18.78 | 130743 |
| 2023-02-07 | 19.19 | $18.90 | 110500 |
| 2023-02-06 | 19.19 | $18.93 | 115205 |
| 2023-02-03 | 19.18 | $19.29 | 103600 |
| 2023-02-02 | 19.09 | $19.45 | 150900 |
| 2023-02-01 | 18.95 | $19.21 | 147900 |
| 2023-01-31 | 18.83 | $19.14 | 210700 |
| 2023-01-30 | 18.71 | $18.87 | 102029 |
| 2023-01-27 | 18.62 | $18.85 | 108747 |
| 2023-01-26 | 18.52 | $18.77 | 144900 |
| 2023-01-25 | 18.41 | $18.60 | 109323 |
| 2023-01-24 | 18.32 | $18.48 | 145415 |
| 2023-01-23 | 18.25 | $18.39 | 178217 |
| 2023-01-20 | 18.17 | $18.37 | 178412 |
| 2023-01-19 | 18.09 | $18.24 | 171000 |
| 2023-01-18 | 18.01 | $18.50 | 166216 |
| 2023-01-17 | 17.87 | $18.56 | 476400 |
| 2023-01-13 | 17.70 | $18.32 | 196925 |
| 2023-01-12 | 17.54 | $18.17 | 193726 |
| 2023-01-11 | 17.39 | $17.71 | 121700 |
| 2023-01-10 | 17.31 | $17.61 | 111948 |
| 2023-01-09 | 17.24 | $17.39 | 125300 |
| 2023-01-06 | 17.20 | $17.41 | 147230 |
| 2023-01-05 | 17.15 | $17.30 | 91547 |
| 2023-01-04 | 17.12 | $17.28 | 167600 |
| 2023-01-03 | 17.09 | $17.03 | 124024 |
| 2022-12-30 | 17.10 | $16.87 | 433231 |
| 2022-12-29 | 17.15 | $16.87 | 389800 |
| 2022-12-28 | 17.21 | $16.91 | 305900 |
| 2022-12-27 | 17.27 | $16.87 | 315600 |
| 2022-12-23 | 17.35 | $17.29 | 156600 |
| 2022-12-22 | 17.35 | $17.09 | 351809 |
| 2022-12-21 | 17.39 | $17.18 | 585225 |
| 2022-12-20 | 17.42 | $17.03 | 402904 |
| 2022-12-19 | 17.49 | $17.17 | 290400 |
| 2022-12-16 | 17.53 | $17.56 | 202800 |
| 2022-12-15 | 17.50 | $17.65 | 483900 |
| 2022-12-14 | 17.44 | $17.43 | 238900 |
| 2022-12-13 | 17.42 | $17.48 | 257000 |
| 2022-12-12 | 17.39 | $17.16 | 273224 |
| 2022-12-09 | 17.42 | $17.13 | 171600 |
| 2022-12-08 | 17.45 | $17.28 | 193321 |
| 2022-12-07 | 17.46 | $17.61 | 382000 |
| 2022-12-06 | 17.39 | $17.08 | 245836 |
| 2022-12-05 | 17.43 | $17.06 | 189238 |
| 2022-12-02 | 17.48 | $17.33 | 190416 |
| 2022-12-01 | 17.47 | $17.55 | 155900 |
| 2022-11-30 | 17.42 | $17.61 | 222240 |
| 2022-11-29 | 17.34 | $17.45 | 175924 |
| 2022-11-28 | 17.28 | $17.55 | 186005 |
| 2022-11-25 | 17.19 | $17.35 | 46900 |
| 2022-11-23 | 17.13 | $17.38 | 142728 |
| 2022-11-22 | 17.05 | $17.49 | 204200 |
| 2022-11-21 | 16.93 | $17.34 | 215800 |
| 2022-11-18 | 16.82 | $17.16 | 164600 |
| 2022-11-17 | 16.74 | $17.08 | 197800 |
| 2022-11-16 | 16.65 | $17.14 | 169600 |
| 2022-11-15 | 16.54 | $17.37 | 249900 |
| 2022-11-14 | 16.36 | $16.77 | 205923 |
| 2022-11-11 | 16.28 | $16.88 | 170000 |
| 2022-11-10 | 16.16 | $16.80 | 282882 |
| 2022-11-09 | 16.04 | $16.27 | 185224 |
| 2022-11-08 | 16.02 | $16.47 | 224348 |
| 2022-11-07 | 15.95 | $16.30 | 183900 |
| 2022-11-04 | 15.91 | $16.18 | 229149 |
| 2022-11-03 | 15.88 | $16.17 | 150700 |
| 2022-11-02 | 15.86 | $16.24 | 227400 |
| 2022-11-01 | 15.82 | $16.35 | 140513 |
| 2022-10-31 | 15.76 | $16.39 | 171208 |
| 2022-10-28 | 15.68 | $16.38 | 156339 |
| 2022-10-27 | 15.59 | $16.20 | 135637 |
| 2022-10-26 | 15.52 | $16.01 | 154600 |
| 2022-10-25 | 15.49 | $15.89 | 191829 |
| 2022-10-24 | 15.49 | $15.76 | 180411 |
| 2022-10-21 | 15.51 | $15.69 | 143800 |
| 2022-10-20 | 15.56 | $15.61 | 167522 |
| 2022-10-19 | 15.64 | $15.70 | 212100 |
| 2022-10-18 | 15.71 | $15.75 | 240400 |
| 2022-10-17 | 15.79 | $15.86 | 180542 |
| 2022-10-14 | 15.87 | $15.74 | 206400 |
| 2022-10-13 | 15.99 | $16.02 | 172200 |
| 2022-10-12 | 16.07 | $16.13 | 129949 |
| 2022-10-11 | 16.15 | $16.12 | 277400 |
| 2022-10-10 | 16.24 | $16.27 | 150802 |
| 2022-10-07 | 16.32 | $16.25 | 193300 |
| 2022-10-06 | 16.43 | $16.47 | 150823 |
| 2022-10-05 | 16.51 | $16.47 | 388104 |
| 2022-10-04 | 16.61 | $16.68 | 254700 |
| 2022-10-03 | 16.68 | $16.50 | 710806 |
| 2022-09-30 | 16.81 | $16.58 | 324100 |
| 2022-09-29 | 16.94 | $16.72 | 195900 |
| 2022-09-28 | 17.07 | $17.10 | 140800 |
| 2022-09-27 | 17.15 | $16.84 | 181844 |
| 2022-09-26 | 17.30 | $16.83 | 291914 |
| 2022-09-23 | 17.48 | $16.94 | 255437 |
| 2022-09-22 | 17.67 | $17.19 | 225400 |
| 2022-09-21 | 17.84 | $17.77 | 102129 |
| 2022-09-20 | 17.91 | $17.66 | 96225 |
| 2022-09-19 | 18.03 | $17.83 | 100947 |
| 2022-09-16 | 18.13 | $17.90 | 128428 |
| 2022-09-15 | 18.23 | $18.00 | 201003 |
| 2022-09-14 | 18.34 | $18.12 | 130534 |
| 2022-09-13 | 18.44 | $18.06 | 96300 |
| 2022-09-12 | 18.57 | $18.34 | 116536 |
| 2022-09-09 | 18.66 | $18.34 | 60749 |
| 2022-09-08 | 18.77 | $18.22 | 159000 |
| 2022-09-07 | 18.93 | $18.43 | 74600 |
| 2022-09-06 | 19.06 | $18.30 | 202045 |
| 2022-09-02 | 19.25 | $18.62 | 73600 |
| 2022-09-01 | 19.40 | $18.68 | 129200 |
| 2022-08-31 | 19.57 | $19.18 | 68000 |
| 2022-08-30 | 19.66 | $19.27 | 72908 |
| 2022-08-29 | 19.74 | $19.27 | 57527 |
| 2022-08-26 | 19.83 | $19.28 | 111400 |
| 2022-08-25 | 19.94 | $19.27 | 120226 |
| 2022-08-24 | 20.06 | $19.33 | 141100 |
| 2022-08-23 | 20.19 | $19.43 | 246323 |
| 2022-08-22 | 20.32 | $19.79 | 73739 |
| 2022-08-19 | 20.40 | $20.13 | 81800 |
| 2022-08-18 | 20.41 | $20.20 | 63400 |
| 2022-08-17 | 20.40 | $20.29 | 61400 |
| 2022-08-16 | 20.38 | $20.50 | 116314 |
| 2022-08-15 | 20.30 | $20.56 | 94300 |
| 2022-08-12 | 20.20 | $20.40 | 60445 |
| 2022-08-11 | 20.11 | $20.24 | 101100 |
| 2022-08-10 | 20.03 | $20.06 | 85900 |
| 2022-08-09 | 19.98 | $19.73 | 136700 |
| 2022-08-08 | 19.99 | $19.98 | 80423 |
| 2022-08-05 | 19.95 | $19.80 | 95501 |
| 2022-08-04 | 19.93 | $20.08 | 98824 |
| 2022-08-03 | 19.85 | $20.28 | 59700 |
| 2022-08-02 | 19.72 | $20.20 | 109829 |
| 2022-08-01 | 19.57 | $20.35 | 93200 |
| 2022-07-29 | 19.37 | $20.17 | 81600 |
| 2022-07-28 | 19.18 | $19.69 | 116243 |
| 2022-07-27 | 19.05 | $19.52 | 83600 |
| 2022-07-26 | 18.94 | $19.14 | 76107 |
| 2022-07-25 | 18.89 | $19.01 | 103300 |
| 2022-07-22 | 18.86 | $18.85 | 175900 |
| 2022-07-21 | 18.86 | $19.01 | 190100 |
| 2022-07-20 | 18.82 | $19.17 | 110804 |
| 2022-07-19 | 18.74 | $18.97 | 102200 |
| 2022-07-18 | 18.69 | $18.89 | 122000 |
| 2022-07-15 | 18.66 | $18.85 | 443106 |
| 2022-07-14 | 18.62 | $18.61 | 172300 |
| 2022-07-13 | 18.63 | $19.05 | 119903 |
| 2022-07-12 | 18.55 | $18.93 | 122400 |
| 2022-07-11 | 18.49 | $19.03 | 193348 |
| 2022-07-08 | 18.39 | $18.86 | 93544 |
| 2022-07-07 | 18.31 | $18.70 | 109600 |
| 2022-07-06 | 18.26 | $18.61 | 65800 |
| 2022-07-05 | 18.21 | $18.68 | 95500 |
| 2022-07-01 | 18.15 | $18.52 | 105500 |
| 2022-06-30 | 18.12 | $18.68 | 179500 |
| 2022-06-29 | 18.04 | $18.42 | 100440 |
| 2022-06-28 | 18.02 | $18.24 | 118500 |
| 2022-06-27 | 18.02 | $18.09 | 102921 |
| 2022-06-24 | 18.07 | $18.15 | 109337 |
| 2022-06-23 | 18.11 | $18.11 | 125422 |
| 2022-06-22 | 18.17 | $17.70 | 182925 |
| 2022-06-21 | 18.33 | $17.83 | 151000 |
| 2022-06-17 | 18.49 | $17.81 | 98748 |
| 2022-06-16 | 18.68 | $17.81 | 187943 |
| 2022-06-15 | 18.90 | $18.43 | 162800 |
| 2022-06-14 | 19.04 | $18.12 | 250700 |
| 2022-06-13 | 19.26 | $18.63 | 112200 |
| 2022-06-10 | 19.40 | $19.45 | 67000 |
| 2022-06-09 | 19.40 | $19.70 | 107025 |
| 2022-06-08 | 19.35 | $19.77 | 179600 |
| 2022-06-07 | 19.28 | $19.66 | 72600 |
| 2022-06-06 | 19.21 | $19.39 | 96600 |
| 2022-06-03 | 19.20 | $19.23 | 117901 |
| 2022-06-02 | 19.22 | $19.69 | 109000 |
| 2022-06-01 | 19.14 | $19.68 | 98231 |
| 2022-05-31 | 19.06 | $19.76 | 127200 |
| 2022-05-27 | 18.94 | $19.91 | 126004 |
| 2022-05-26 | 18.78 | $19.50 | 312805 |
| 2022-05-25 | 18.69 | $19.18 | 243833 |
| 2022-05-24 | 18.65 | $18.74 | 187900 |
| 2022-05-23 | 18.69 | $18.93 | 148500 |
| 2022-05-20 | 18.71 | $19.03 | 143100 |
| 2022-05-19 | 18.72 | $19.05 | 124100 |
| 2022-05-18 | 18.72 | $18.95 | 125400 |
| 2022-05-17 | 18.75 | $19.11 | 169100 |
| 2022-05-16 | 18.76 | $18.79 | 133000 |
| 2022-05-13 | 18.84 | $18.71 | 125303 |
| 2022-05-12 | 18.95 | $18.53 | 245409 |
| 2022-05-11 | 19.12 | $18.70 | 203500 |
| 2022-05-10 | 19.29 | $18.83 | 216307 |
| 2022-05-09 | 19.46 | $18.90 | 142500 |
| 2022-05-06 | 19.65 | $19.36 | 95602 |
| 2022-05-05 | 19.78 | $19.47 | 114100 |
| 2022-05-04 | 19.90 | $19.73 | 168600 |
| 2022-05-03 | 19.99 | $19.51 | 182443 |
| 2022-05-02 | 20.15 | $19.61 | 186500 |
| 2022-04-29 | 20.31 | $20.11 | 114400 |
| 2022-04-28 | 20.40 | $20.21 | 145913 |
| 2022-04-27 | 20.48 | $20.05 | 132924 |
| 2022-04-26 | 20.61 | $20.11 | 147423 |
| 2022-04-25 | 20.75 | $20.43 | 131000 |
| 2022-04-22 | 20.84 | $20.59 | 82000 |
| 2022-04-21 | 20.92 | $20.68 | 126721 |
| 2022-04-20 | 21.00 | $20.91 | 87900 |
| 2022-04-19 | 21.04 | $20.86 | 159109 |
| 2022-04-18 | 21.09 | $20.85 | 111300 |
| 2022-04-14 | 21.16 | $20.82 | 107218 |
| 2022-04-13 | 21.24 | $21.08 | 104800 |
| 2022-04-12 | 21.29 | $21.05 | 140314 |
| 2022-04-11 | 21.35 | $20.98 | 112000 |
| 2022-04-08 | 21.43 | $21.16 | 84407 |
| 2022-04-07 | 21.49 | $21.20 | 93331 |
| 2022-04-06 | 21.55 | $21.28 | 170322 |
| 2022-04-05 | 21.60 | $21.84 | 143834 |
| 2022-04-04 | 21.55 | $22.12 | 119800 |
| 2022-04-01 | 21.42 | $22.07 | 108500 |
| 2022-03-31 | 21.28 | $21.99 | 279300 |
| 2022-03-30 | 21.14 | $21.45 | 192500 |
| 2022-03-29 | 21.10 | $21.85 | 119300 |
| 2022-03-28 | 20.96 | $21.30 | 122817 |
| 2022-03-25 | 20.92 | $21.17 | 101136 |
| 2022-03-24 | 20.89 | $21.40 | 92909 |
| 2022-03-23 | 20.82 | $21.33 | 118508 |
| 2022-03-22 | 20.76 | $21.40 | 205043 |
| 2022-03-21 | 20.67 | $21.07 | 117800 |
| 2022-03-18 | 20.64 | $21.18 | 101700 |
| 2022-03-17 | 20.58 | $21.06 | 173846 |
| 2022-03-16 | 20.54 | $20.91 | 162600 |
| 2022-03-15 | 20.53 | $20.50 | 233007 |
| 2022-03-14 | 20.61 | $20.30 | 228849 |
| 2022-03-11 | 20.75 | $20.98 | 96532 |
| 2022-03-10 | 20.78 | $21.03 | 110247 |
| 2022-03-09 | 20.79 | $20.99 | 87647 |
| 2022-03-08 | 20.83 | $20.80 | 159000 |
| 2022-03-07 | 20.91 | $20.69 | 143649 |
| 2022-03-04 | 21.03 | $21.27 | 121344 |
| 2022-03-03 | 21.06 | $21.49 | 161806 |
| 2022-03-02 | 21.04 | $21.37 | 124150 |
| 2022-03-01 | 21.06 | $21.08 | 270066 |
| 2022-02-28 | 21.14 | $21.28 | 154202 |
| 2022-02-25 | 21.19 | $21.50 | 101000 |
| 2022-02-24 | 21.21 | $21.21 | 160400 |
| 2022-02-23 | 21.31 | $21.12 | 93500 |
| 2022-02-22 | 21.43 | $21.32 | 149200 |
| 2022-02-18 | 21.55 | $21.68 | 136900 |
| 2022-02-17 | 21.61 | $21.45 | 164910 |
| 2022-02-16 | 21.73 | $21.72 | 163500 |
| 2022-02-15 | 21.82 | $21.50 | 179000 |
| 2022-02-14 | 21.97 | $21.31 | 246500 |
| 2022-02-11 | 22.19 | $21.64 | 223600 |
| 2022-02-10 | 22.39 | $22.16 | 146500 |
| 2022-02-09 | 22.50 | $22.31 | 140839 |
| 2022-02-08 | 22.61 | $22.11 | 199117 |
| 2022-02-07 | 22.78 | $22.35 | 116800 |
| 2022-02-04 | 22.93 | $22.60 | 136900 |
| 2022-02-03 | 23.06 | $22.85 | 165200 |
| 2022-02-02 | 23.15 | $23.44 | 85700 |
| 2022-02-01 | 23.14 | $23.57 | 80836 |
| 2022-01-31 | 23.10 | $23.41 | 108627 |
| 2022-01-28 | 23.09 | $23.02 | 117111 |
| 2022-01-27 | 23.17 | $22.76 | 165300 |
| 2022-01-26 | 23.31 | $22.94 | 173145 |
| 2022-01-25 | 23.45 | $22.72 | 262807 |
| 2022-01-24 | 23.65 | $22.62 | 373200 |
| 2022-01-21 | 23.91 | $23.06 | 357417 |
| 2022-01-20 | 24.12 | $23.92 | 130906 |
| 2022-01-19 | 24.19 | $24.00 | 129528 |
| 2022-01-18 | 24.25 | $23.97 | 144518 |
| 2022-01-14 | 24.32 | $24.35 | 152834 |
| 2022-01-13 | 24.33 | $24.12 | 101106 |
| 2022-01-12 | 24.39 | $24.24 | 99431 |
| 2022-01-11 | 24.43 | $24.28 | 104900 |
| 2022-01-10 | 24.48 | $24.51 | 120200 |
| 2022-01-07 | 24.48 | $24.50 | 51700 |
| 2022-01-06 | 24.49 | $24.43 | 83100 |
| 2022-01-05 | 24.51 | $24.20 | 120049 |
| 2022-01-04 | 24.58 | $24.61 | 88000 |
| 2022-01-03 | 24.58 | $24.70 | 76400 |
| 2021-12-31 | 24.56 | $24.54 | 117400 |
| 2021-12-30 | 24.57 | $24.75 | 100532 |
| 2021-12-29 | 24.54 | $24.86 | 82609 |
| 2021-12-28 | 24.48 | $24.81 | 71500 |
| 2021-12-27 | 24.43 | $24.87 | 110836 |
| 2021-12-23 | 24.35 | $24.63 | 101400 |
| 2021-12-22 | 24.31 | $24.42 | 86500 |
| 2021-12-21 | 24.31 | $24.38 | 103200 |
| 2021-12-20 | 24.33 | $24.31 | 120500 |
| 2021-12-17 | 24.36 | $24.31 | 90900 |
| 2021-12-16 | 24.39 | $24.34 | 64000 |
| 2021-12-15 | 24.43 | $24.48 | 85500 |
| 2021-12-14 | 24.44 | $24.18 | 95443 |
| 2021-12-13 | 24.52 | $24.44 | 69400 |
| 2021-12-10 | 24.56 | $24.60 | 64400 |
| 2021-12-09 | 24.57 | $24.57 | 63100 |
| 2021-12-08 | 24.60 | $24.78 | 106200 |
| 2021-12-07 | 24.58 | $24.85 | 137119 |
| 2021-12-06 | 24.55 | $24.20 | 118400 |
| 2021-12-03 | 24.65 | $24.36 | 75045 |
| 2021-12-02 | 24.73 | $24.77 | 99300 |
| 2021-12-01 | 24.75 | $24.45 | 89509 |
| 2021-11-30 | 24.83 | $24.67 | 56300 |
| 2021-11-29 | 24.88 | $24.84 | 80400 |
| 2021-11-26 | 24.90 | $24.67 | 69842 |
| 2021-11-24 | 24.97 | $24.81 | 64500 |
| 2021-11-23 | 25.01 | $24.80 | 73135 |
| 2021-11-22 | 25.07 | $24.89 | 69737 |
| 2021-11-19 | 25.11 | $25.08 | 65600 |
| 2021-11-18 | 25.12 | $25.15 | 78029 |
| 2021-11-17 | 25.12 | $25.13 | 81243 |
| 2021-11-16 | 25.13 | $24.99 | 76100 |
| 2021-11-15 | 25.17 | $25.07 | 65712 |
| 2021-11-12 | 25.19 | $25.13 | 87300 |
| 2021-11-11 | 25.21 | $25.11 | 60600 |
| 2021-11-10 | 25.23 | $25.16 | 37700 |
| 2021-11-09 | 25.25 | $25.26 | 65100 |
| 2021-11-08 | 25.25 | $25.24 | 45500 |
| 2021-11-05 | 25.25 | $25.25 | 62900 |
| 2021-11-04 | 25.25 | $25.23 | 40000 |
| 2021-11-03 | 25.26 | $25.23 | 44900 |
| 2021-11-02 | 25.26 | $25.25 | 58600 |
| 2021-11-01 | 25.27 | $25.30 | 62301 |
| 2021-10-29 | 25.26 | $25.48 | 48604 |
| 2021-10-28 | 25.21 | $25.40 | 47726 |
| 2021-10-27 | 25.18 | $25.25 | 57539 |
| 2021-10-26 | 25.17 | $25.27 | 54000 |
| 2021-10-25 | 25.15 | $25.31 | 71300 |
| 2021-10-22 | 25.13 | $25.45 | 64000 |
| 2021-10-21 | 25.07 | $25.45 | 65230 |
| 2021-10-20 | 25.00 | $25.34 | 43600 |
| 2021-10-19 | 24.95 | $25.27 | 70700 |
| 2021-10-18 | 24.90 | $25.15 | 50600 |
| 2021-10-15 | 24.87 | $25.14 | 72600 |
| 2021-10-14 | 24.84 | $25.07 | 54214 |
| 2021-10-13 | 24.82 | $24.96 | 46423 |
| 2021-10-12 | 24.83 | $24.78 | 67400 |
| 2021-10-11 | 24.87 | $24.90 | 54121 |
| 2021-10-08 | 24.90 | $24.86 | 39941 |
| 2021-10-07 | 24.94 | $24.83 | 59742 |
| 2021-10-06 | 25.00 | $24.79 | 168600 |
| 2021-10-05 | 25.07 | $24.97 | 56400 |
| 2021-10-04 | 25.12 | $24.98 | 46508 |
| 2021-10-01 | 25.18 | $24.96 | 58010 |
| 2021-09-30 | 25.26 | $25.02 | 91831 |
| 2021-09-29 | 25.33 | $24.96 | 113910 |
| 2021-09-28 | 25.43 | $24.98 | 133000 |
| 2021-09-27 | 25.54 | $25.21 | 85840 |
| 2021-09-24 | 25.63 | $25.30 | 78300 |
| 2021-09-23 | 25.70 | $25.49 | 73916 |
| 2021-09-22 | 25.76 | $25.57 | 83123 |
| 2021-09-21 | 25.80 | $25.48 | 95747 |
| 2021-09-20 | 25.87 | $25.53 | 115400 |
| 2021-09-17 | 25.94 | $25.79 | 70413 |
| 2021-09-16 | 25.96 | $26.00 | 61800 |
| 2021-09-15 | 25.94 | $25.99 | 79600 |
| 2021-09-14 | 25.93 | $25.69 | 89441 |
| 2021-09-13 | 25.97 | $25.82 | 46300 |
| 2021-09-10 | 25.99 | $25.74 | 162700 |
| 2021-09-09 | 26.04 | $25.83 | 61917 |
| 2021-09-08 | 26.07 | $25.91 | 108726 |
| 2021-09-07 | 26.08 | $26.06 | 286411 |
| 2021-09-03 | 26.07 | $25.96 | 90239 |
| 2021-09-02 | 26.08 | $26.03 | 103609 |
| 2021-09-01 | 26.07 | $25.99 | 95600 |
| 2021-08-31 | 26.06 | $26.20 | 65303 |
| 2021-08-30 | 26.01 | $26.09 | 72724 |
| 2021-08-27 | 25.98 | $26.04 | 78900 |
| 2021-08-26 | 25.95 | $25.93 | 76738 |
| 2021-08-25 | 25.94 | $25.94 | 64400 |
| 2021-08-24 | 25.92 | $25.90 | 82300 |
| 2021-08-23 | 25.90 | $25.88 | 64248 |
| 2021-08-20 | 25.89 | $25.83 | 93400 |
| 2021-08-19 | 25.88 | $25.70 | 113400 |
| 2021-08-18 | 25.90 | $25.78 | 76400 |
| 2021-08-17 | 25.91 | $25.81 | 117335 |
| 2021-08-16 | 25.91 | $25.89 | 77804 |
| 2021-08-13 | 25.89 | $25.87 | 75300 |
| 2021-08-12 | 25.87 | $25.77 | 89500 |
| 2021-08-11 | 25.87 | $25.79 | 65220 |
| 2021-08-10 | 25.86 | $25.78 | 75517 |
| 2021-08-09 | 25.85 | $25.82 | 58047 |
| 2021-08-06 | 25.83 | $25.84 | 45908 |
| 2021-08-05 | 25.80 | $25.83 | 87500 |
| 2021-08-04 | 25.77 | $25.83 | 91115 |
| 2021-08-03 | 25.73 | $25.94 | 83647 |
| 2021-08-02 | 25.66 | $25.92 | 70326 |
| 2021-07-30 | 25.59 | $25.98 | 98400 |
| 2021-07-29 | 25.48 | $25.79 | 85800 |
| 2021-07-28 | 25.40 | $25.61 | 67624 |
| 2021-07-27 | 25.34 | $25.51 | 79700 |
| 2021-07-26 | 25.30 | $25.53 | 87000 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
18.00
2026-07-23
Close Price
$17.80
Vol: 130400
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
13.91
Average
18.64
Maximum
26.08
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 18.00 | $17.80 | 130400 |
| 2026-07-22 | 18.07 | $17.92 | 91818 |
| 2026-07-21 | 18.11 | $18.16 | 103715 |
| 2026-07-20 | 18.09 | $18.06 | 85528 |
| 2026-07-17 | 18.08 | $17.99 | 69700 |
| 2026-07-16 | 18.11 | $18.11 | 76124 |
| 2026-07-15 | 18.09 | $18.12 | 97432 |
| 2026-07-14 | 18.07 | $18.13 | 105248 |
| 2026-07-13 | 18.05 | $18.01 | 58700 |
| 2026-07-10 | 18.05 | $18.01 | 61515 |
| 2026-07-09 | 18.06 | $18.00 | 75831 |
| 2026-07-08 | 18.06 | $17.98 | 131300 |
| 2026-07-07 | 18.08 | $18.08 | 120114 |
| 2026-07-06 | 18.07 | $18.13 | 63621 |
| 2026-07-02 | 18.04 | $18.03 | 73940 |
| 2026-07-01 | 18.03 | $18.04 | 86733 |
| 2026-06-30 | 18.02 | $18.17 | 131241 |
| 2026-06-29 | 17.96 | $18.05 | 128228 |
| 2026-06-26 | 17.93 | $18.05 | 91428 |
| 2026-06-25 | 17.89 | $18.01 | 78800 |
| 2026-06-24 | 17.86 | $17.87 | 93100 |
| 2026-06-23 | 17.87 | $17.90 | 94200 |
| 2026-06-22 | 17.87 | $17.90 | 84300 |
| 2026-06-18 | 17.87 | $17.97 | 99009 |
| 2026-06-17 | 17.85 | $17.93 | 72515 |
| 2026-06-16 | 17.84 | $17.95 | 127531 |
| 2026-06-15 | 17.82 | $17.93 | 147600 |
| 2026-06-12 | 17.81 | $17.92 | 90335 |
| 2026-06-11 | 17.79 | $17.84 | 101339 |
| 2026-06-10 | 17.81 | $17.79 | 56400 |
| 2026-06-09 | 17.84 | $17.77 | 92200 |
| 2026-06-08 | 17.89 | $17.86 | 85500 |
| 2026-06-05 | 17.93 | $17.84 | 76700 |
| 2026-06-04 | 17.97 | $17.93 | 100405 |
| 2026-06-03 | 18.01 | $17.91 | 75529 |
| 2026-06-02 | 18.05 | $18.01 | 92813 |
| 2026-06-01 | 18.08 | $18.04 | 180000 |
| 2026-05-29 | 18.10 | $18.31 | 105400 |
| 2026-05-28 | 18.05 | $18.21 | 97042 |
| 2026-05-27 | 18.02 | $18.17 | 83041 |
| 2026-05-26 | 17.99 | $18.09 | 68600 |
| 2026-05-22 | 17.98 | $18.01 | 92405 |
| 2026-05-21 | 18.00 | $17.92 | 76800 |
| 2026-05-20 | 18.05 | $17.91 | 79426 |
| 2026-05-19 | 18.12 | $17.81 | 104750 |
| 2026-05-18 | 18.24 | $17.90 | 156400 |
| 2026-05-15 | 18.36 | $18.09 | 154546 |
| 2026-05-14 | 18.44 | $18.40 | 91216 |
| 2026-05-13 | 18.44 | $18.35 | 65531 |
| 2026-05-12 | 18.45 | $18.39 | 95005 |
| 2026-05-11 | 18.45 | $18.42 | 85800 |
| 2026-05-08 | 18.45 | $18.39 | 47136 |
| 2026-05-07 | 18.45 | $18.44 | 92800 |
| 2026-05-06 | 18.43 | $18.32 | 93600 |
| 2026-05-05 | 18.45 | $18.26 | 78900 |
| 2026-05-04 | 18.48 | $18.29 | 86800 |
| 2026-05-01 | 18.52 | $18.47 | 99800 |
| 2026-04-30 | 18.50 | $18.42 | 106802 |
| 2026-04-29 | 18.49 | $18.28 | 91500 |
| 2026-04-28 | 18.52 | $18.28 | 118800 |
| 2026-04-27 | 18.55 | $18.42 | 71800 |
| 2026-04-24 | 18.55 | $18.44 | 56222 |
| 2026-04-23 | 18.54 | $18.37 | 80233 |
| 2026-04-22 | 18.54 | $18.47 | 104800 |
| 2026-04-21 | 18.51 | $18.55 | 62116 |
| 2026-04-20 | 18.44 | $18.59 | 54100 |
| 2026-04-17 | 18.34 | $18.53 | 93900 |
| 2026-04-16 | 18.24 | $18.47 | 65506 |
| 2026-04-15 | 18.14 | $18.43 | 158722 |
| 2026-04-14 | 18.02 | $18.38 | 132228 |
| 2026-04-13 | 17.89 | $18.17 | 67122 |
| 2026-04-10 | 17.81 | $18.13 | 65500 |
| 2026-04-09 | 17.72 | $18.12 | 92714 |
| 2026-04-08 | 17.61 | $18.05 | 89438 |
| 2026-04-07 | 17.51 | $17.81 | 97700 |
| 2026-04-06 | 17.47 | $17.82 | 91200 |
| 2026-04-02 | 17.42 | $17.74 | 87100 |
| 2026-04-01 | 17.38 | $17.63 | 111724 |
| 2026-03-31 | 17.38 | $17.63 | 299909 |
| 2026-03-30 | 17.39 | $17.22 | 147500 |
| 2026-03-27 | 17.54 | $17.33 | 166200 |
| 2026-03-26 | 17.69 | $17.81 | 138102 |
| 2026-03-25 | 17.73 | $17.93 | 194100 |
| 2026-03-24 | 17.74 | $17.71 | 168106 |
| 2026-03-23 | 17.83 | $17.66 | 167300 |
| 2026-03-20 | 17.97 | $17.72 | 205400 |
| 2026-03-19 | 18.12 | $18.13 | 95204 |
| 2026-03-18 | 18.17 | $18.28 | 124301 |
| 2026-03-17 | 18.19 | $18.40 | 116300 |
| 2026-03-16 | 18.19 | $18.31 | 123833 |
| 2026-03-13 | 18.22 | $18.15 | 98500 |
| 2026-03-12 | 18.31 | $18.15 | 109300 |
| 2026-03-11 | 18.42 | $18.29 | 78100 |
| 2026-03-10 | 18.51 | $18.33 | 146200 |
| 2026-03-09 | 18.62 | $18.24 | 110606 |
| 2026-03-06 | 18.78 | $18.46 | 83800 |
| 2026-03-05 | 18.91 | $18.65 | 72726 |
| 2026-03-04 | 19.01 | $18.80 | 173117 |
| 2026-03-03 | 19.08 | $18.75 | 126830 |
| 2026-03-02 | 19.18 | $18.88 | 136800 |
| 2026-02-27 | 19.26 | $19.13 | 213729 |
| 2026-02-26 | 19.28 | $19.30 | 110200 |
| 2026-02-25 | 19.24 | $19.21 | 116316 |
| 2026-02-24 | 19.23 | $19.20 | 79213 |
| 2026-02-23 | 19.21 | $19.14 | 198428 |
| 2026-02-20 | 19.21 | $19.27 | 69000 |
| 2026-02-19 | 19.16 | $19.29 | 122548 |
| 2026-02-18 | 19.09 | $19.29 | 182127 |
| 2026-02-17 | 19.01 | $19.13 | 162478 |
| 2026-02-13 | 18.96 | $19.05 | 111000 |
| 2026-02-12 | 18.92 | $18.92 | 79900 |
| 2026-02-11 | 18.91 | $18.97 | 89048 |
| 2026-02-10 | 18.88 | $18.89 | 93300 |
| 2026-02-09 | 18.88 | $18.83 | 97711 |
| 2026-02-06 | 18.89 | $18.87 | 61149 |
| 2026-02-05 | 18.89 | $18.76 | 108000 |
| 2026-02-04 | 18.92 | $18.82 | 132317 |
| 2026-02-03 | 18.94 | $18.82 | 106200 |
| 2026-02-02 | 18.97 | $18.93 | 102014 |
| 2026-01-30 | 18.96 | $18.93 | 111700 |
| 2026-01-29 | 18.95 | $18.88 | 94600 |
| 2026-01-28 | 18.95 | $18.89 | 95000 |
| 2026-01-27 | 18.95 | $18.87 | 105800 |
| 2026-01-26 | 18.96 | $18.92 | 125900 |
| 2026-01-23 | 18.95 | $19.02 | 102500 |
| 2026-01-22 | 18.90 | $18.93 | 100800 |
| 2026-01-21 | 18.86 | $18.92 | 73907 |
| 2026-01-20 | 18.83 | $18.77 | 94934 |
| 2026-01-16 | 18.83 | $18.82 | 197415 |
| 2026-01-15 | 18.81 | $18.88 | 153600 |
| 2026-01-14 | 18.77 | $18.84 | 143024 |
| 2026-01-13 | 18.74 | $18.74 | 161700 |
| 2026-01-12 | 18.72 | $18.74 | 128823 |
| 2026-01-09 | 18.71 | $18.67 | 77721 |
| 2026-01-08 | 18.71 | $18.64 | 85200 |
| 2026-01-07 | 18.72 | $18.67 | 97735 |
| 2026-01-06 | 18.72 | $18.69 | 161000 |
| 2026-01-05 | 18.71 | $18.68 | 76938 |
| 2026-01-02 | 18.71 | $18.65 | 82600 |
| 2025-12-31 | 18.71 | $18.64 | 328700 |
| 2025-12-30 | 18.72 | $18.77 | 224049 |
| 2025-12-29 | 18.69 | $18.78 | 221238 |
| 2025-12-26 | 18.64 | $18.75 | 113519 |
| 2025-12-24 | 18.60 | $18.72 | 75500 |
| 2025-12-23 | 18.55 | $18.64 | 222700 |
| 2025-12-22 | 18.52 | $18.60 | 157437 |
| 2025-12-19 | 18.50 | $18.59 | 204700 |
| 2025-12-18 | 18.48 | $18.56 | 198021 |
| 2025-12-17 | 18.46 | $18.47 | 244522 |
| 2025-12-16 | 18.46 | $18.50 | 259338 |
| 2025-12-15 | 18.46 | $18.50 | 175145 |
| 2025-12-12 | 18.46 | $18.52 | 153347 |
| 2025-12-11 | 18.45 | $18.50 | 221400 |
| 2025-12-10 | 18.45 | $18.50 | 179129 |
| 2025-12-09 | 18.45 | $18.47 | 139200 |
| 2025-12-08 | 18.46 | $18.49 | 148500 |
| 2025-12-05 | 18.48 | $18.54 | 167400 |
| 2025-12-04 | 18.47 | $18.50 | 222720 |
| 2025-12-03 | 18.49 | $18.52 | 172400 |
| 2025-12-02 | 18.50 | $18.43 | 227242 |
| 2025-12-01 | 18.54 | $18.43 | 212019 |
| 2025-11-28 | 18.60 | $18.73 | 44216 |
| 2025-11-26 | 18.57 | $18.71 | 101200 |
| 2025-11-25 | 18.54 | $18.60 | 175145 |
| 2025-11-24 | 18.55 | $18.54 | 99605 |
| 2025-11-21 | 18.58 | $18.42 | 166100 |
| 2025-11-20 | 18.65 | $18.43 | 156900 |
| 2025-11-19 | 18.74 | $18.61 | 169438 |
| 2025-11-18 | 18.80 | $18.68 | 170033 |
| 2025-11-17 | 18.84 | $18.72 | 141409 |
| 2025-11-14 | 18.88 | $18.86 | 133400 |
| 2025-11-13 | 18.88 | $18.79 | 105600 |
| 2025-11-12 | 18.91 | $18.99 | 136813 |
| 2025-11-11 | 18.88 | $18.95 | 94700 |
| 2025-11-10 | 18.86 | $18.97 | 187019 |
| 2025-11-07 | 18.83 | $18.80 | 111600 |
| 2025-11-06 | 18.84 | $18.79 | 116800 |
| 2025-11-05 | 18.86 | $18.78 | 103400 |
| 2025-11-04 | 18.88 | $18.80 | 212942 |
| 2025-11-03 | 18.91 | $18.85 | 149805 |
| 2025-10-31 | 18.93 | $19.06 | 135420 |
| 2025-10-30 | 18.88 | $18.98 | 161500 |
| 2025-10-29 | 18.85 | $18.96 | 174500 |
| 2025-10-28 | 18.82 | $18.99 | 116300 |
| 2025-10-27 | 18.78 | $18.94 | 130126 |
| 2025-10-24 | 18.74 | $18.93 | 146000 |
| 2025-10-23 | 18.70 | $18.87 | 141931 |
| 2025-10-22 | 18.67 | $18.85 | 157000 |
| 2025-10-21 | 18.65 | $18.91 | 99400 |
| 2025-10-20 | 18.60 | $18.82 | 127941 |
| 2025-10-17 | 18.58 | $18.79 | 154042 |
| 2025-10-16 | 18.56 | $18.82 | 243900 |
| 2025-10-15 | 18.53 | $18.72 | 304500 |
| 2025-10-14 | 18.53 | $18.57 | 286011 |
| 2025-10-13 | 18.58 | $18.62 | 134003 |
| 2025-10-10 | 18.64 | $18.55 | 262000 |
| 2025-10-09 | 18.73 | $18.65 | 151000 |
| 2025-10-08 | 18.81 | $18.72 | 249810 |
| 2025-10-07 | 18.89 | $18.78 | 224000 |
| 2025-10-06 | 18.98 | $18.76 | 193841 |
| 2025-10-03 | 19.09 | $18.88 | 149439 |
| 2025-10-02 | 19.19 | $18.90 | 186822 |
| 2025-10-01 | 19.30 | $18.98 | 217515 |
| 2025-09-30 | 19.42 | $19.15 | 442700 |
| 2025-09-29 | 19.50 | $19.23 | 178100 |
| 2025-09-26 | 19.58 | $19.29 | 206624 |
| 2025-09-25 | 19.66 | $19.50 | 145700 |
| 2025-09-24 | 19.68 | $19.51 | 178500 |
| 2025-09-23 | 19.71 | $19.59 | 134730 |
| 2025-09-22 | 19.71 | $19.65 | 142200 |
| 2025-09-19 | 19.68 | $19.75 | 107200 |
| 2025-09-18 | 19.62 | $19.67 | 134548 |
| 2025-09-17 | 19.57 | $19.60 | 126805 |
| 2025-09-16 | 19.52 | $19.66 | 125900 |
| 2025-09-15 | 19.44 | $19.57 | 152340 |
| 2025-09-12 | 19.38 | $19.47 | 105951 |
| 2025-09-11 | 19.32 | $19.42 | 91900 |
| 2025-09-10 | 19.27 | $19.30 | 78724 |
| 2025-09-09 | 19.24 | $19.24 | 79223 |
| 2025-09-08 | 19.23 | $19.29 | 72543 |
| 2025-09-05 | 19.19 | $19.20 | 97722 |
| 2025-09-04 | 19.17 | $19.06 | 94048 |
| 2025-09-03 | 19.20 | $19.10 | 117500 |
| 2025-09-02 | 19.21 | $19.07 | 148616 |
| 2025-08-29 | 19.23 | $19.32 | 107600 |
| 2025-08-28 | 19.18 | $19.19 | 125500 |
| 2025-08-27 | 19.16 | $19.21 | 103500 |
| 2025-08-26 | 19.12 | $19.24 | 120700 |
| 2025-08-25 | 19.06 | $19.17 | 84100 |
| 2025-08-22 | 19.01 | $19.16 | 102837 |
| 2025-08-21 | 18.95 | $18.97 | 127612 |
| 2025-08-20 | 18.94 | $18.95 | 83414 |
| 2025-08-19 | 18.93 | $18.95 | 82700 |
| 2025-08-18 | 18.92 | $18.97 | 111100 |
| 2025-08-15 | 18.90 | $18.90 | 126400 |
| 2025-08-14 | 18.90 | $18.94 | 106306 |
| 2025-08-13 | 18.88 | $18.94 | 120500 |
| 2025-08-12 | 18.86 | $18.90 | 183100 |
| 2025-08-11 | 18.85 | $18.90 | 124044 |
| 2025-08-08 | 18.84 | $18.87 | 121109 |
| 2025-08-07 | 18.82 | $18.86 | 120000 |
| 2025-08-06 | 18.81 | $18.80 | 94100 |
| 2025-08-05 | 18.82 | $18.81 | 152000 |
| 2025-08-04 | 18.82 | $18.84 | 185220 |
| 2025-08-01 | 18.82 | $18.78 | 113740 |
| 2025-07-31 | 18.83 | $18.90 | 110500 |
| 2025-07-30 | 18.81 | $18.77 | 149300 |
| 2025-07-29 | 18.82 | $18.82 | 129700 |
| 2025-07-28 | 18.81 | $18.83 | 74218 |
| 2025-07-25 | 18.80 | $18.81 | 79728 |
| 2025-07-24 | 18.80 | $18.77 | 95000 |
| 2025-07-23 | 18.81 | $18.75 | 91152 |
| 2025-07-22 | 18.82 | $18.75 | 80500 |
| 2025-07-21 | 18.83 | $18.70 | 131900 |
| 2025-07-18 | 18.86 | $18.58 | 201500 |
| 2025-07-17 | 18.94 | $18.90 | 91900 |
| 2025-07-16 | 18.93 | $18.84 | 122818 |
| 2025-07-15 | 18.93 | $18.86 | 148800 |
| 2025-07-14 | 18.92 | $18.89 | 130500 |
| 2025-07-11 | 18.90 | $18.78 | 75823 |
| 2025-07-10 | 18.90 | $18.88 | 112500 |
| 2025-07-09 | 18.88 | $18.87 | 95245 |
| 2025-07-08 | 18.84 | $18.76 | 97500 |
| 2025-07-07 | 18.83 | $18.71 | 95400 |
| 2025-07-03 | 18.84 | $18.83 | 31339 |
| 2025-07-02 | 18.80 | $18.83 | 97809 |
| 2025-07-01 | 18.75 | $18.70 | 123132 |
| 2025-06-30 | 18.72 | $18.82 | 318830 |
| 2025-06-27 | 18.65 | $18.71 | 124729 |
| 2025-06-26 | 18.60 | $18.68 | 166200 |
| 2025-06-25 | 18.54 | $18.62 | 158900 |
| 2025-06-24 | 18.49 | $18.59 | 151000 |
| 2025-06-23 | 18.43 | $18.45 | 124901 |
| 2025-06-20 | 18.40 | $18.43 | 187100 |
| 2025-06-18 | 18.37 | $18.33 | 82111 |
| 2025-06-17 | 18.36 | $18.26 | 117800 |
| 2025-06-16 | 18.37 | $18.30 | 187121 |
| 2025-06-13 | 18.36 | $18.29 | 92200 |
| 2025-06-12 | 18.36 | $18.32 | 111709 |
| 2025-06-11 | 18.34 | $18.31 | 131500 |
| 2025-06-10 | 18.33 | $18.29 | 87527 |
| 2025-06-09 | 18.31 | $18.20 | 103200 |
| 2025-06-06 | 18.31 | $18.25 | 90900 |
| 2025-06-05 | 18.30 | $18.13 | 93610 |
| 2025-06-04 | 18.32 | $18.19 | 132102 |
| 2025-06-03 | 18.32 | $18.14 | 84900 |
| 2025-06-02 | 18.33 | $18.16 | 110200 |
| 2025-05-30 | 18.34 | $18.28 | 105200 |
| 2025-05-29 | 18.30 | $18.26 | 99627 |
| 2025-05-28 | 18.27 | $18.20 | 101604 |
| 2025-05-27 | 18.23 | $18.19 | 119641 |
| 2025-05-23 | 18.20 | $18.05 | 132500 |
| 2025-05-22 | 18.19 | $17.99 | 93500 |
| 2025-05-21 | 18.20 | $17.93 | 203639 |
| 2025-05-20 | 18.23 | $18.14 | 107400 |
| 2025-05-19 | 18.19 | $18.16 | 68500 |
| 2025-05-16 | 18.13 | $18.19 | 126900 |
| 2025-05-15 | 18.04 | $18.08 | 129500 |
| 2025-05-14 | 17.97 | $18.03 | 133300 |
| 2025-05-13 | 17.90 | $17.99 | 151100 |
| 2025-05-12 | 17.82 | $17.97 | 90241 |
| 2025-05-09 | 17.72 | $17.82 | 83104 |
| 2025-05-08 | 17.65 | $17.71 | 66842 |
| 2025-05-07 | 17.60 | $17.59 | 107600 |
| 2025-05-06 | 17.58 | $17.63 | 84100 |
| 2025-05-05 | 17.53 | $17.65 | 66912 |
| 2025-05-02 | 17.47 | $17.64 | 81700 |
| 2025-05-01 | 17.40 | $17.60 | 108329 |
| 2025-04-30 | 17.32 | $17.62 | 95419 |
| 2025-04-29 | 17.23 | $17.61 | 75400 |
| 2025-04-28 | 17.11 | $17.54 | 129002 |
| 2025-04-25 | 17.00 | $17.45 | 73044 |
| 2025-04-24 | 16.90 | $17.37 | 237421 |
| 2025-04-23 | 16.80 | $17.30 | 147400 |
| 2025-04-22 | 16.72 | $17.09 | 65700 |
| 2025-04-21 | 16.68 | $16.99 | 89400 |
| 2025-04-17 | 16.68 | $17.11 | 187400 |
| 2025-04-16 | 16.64 | $17.04 | 128144 |
| 2025-04-15 | 16.63 | $17.02 | 149400 |
| 2025-04-14 | 16.64 | $16.79 | 128400 |
| 2025-04-11 | 16.72 | $16.68 | 124900 |
| 2025-04-10 | 16.87 | $16.53 | 210344 |
| 2025-04-09 | 17.11 | $17.24 | 463700 |
| 2025-04-08 | 17.18 | $16.60 | 311503 |
| 2025-04-07 | 17.48 | $16.43 | 365812 |
| 2025-04-04 | 17.91 | $17.05 | 257600 |
| 2025-04-03 | 18.24 | $17.91 | 154113 |
| 2025-04-02 | 18.36 | $18.26 | 75726 |
| 2025-04-01 | 18.41 | $18.29 | 100000 |
| 2025-03-31 | 18.46 | $18.39 | 331440 |
| 2025-03-28 | 18.48 | $18.43 | 94500 |
| 2025-03-27 | 18.50 | $18.46 | 117200 |
| 2025-03-26 | 18.52 | $18.55 | 82800 |
| 2025-03-25 | 18.51 | $18.68 | 104403 |
| 2025-03-24 | 18.46 | $18.62 | 32639 |
| 2025-03-21 | 18.41 | $18.60 | 57000 |
| 2025-03-20 | 18.37 | $18.60 | 130700 |
| 2025-03-19 | 18.31 | $18.50 | 114800 |
| 2025-03-18 | 18.28 | $18.47 | 125500 |
| 2025-03-17 | 18.25 | $18.44 | 142732 |
| 2025-03-14 | 18.22 | $18.26 | 108016 |
| 2025-03-13 | 18.25 | $18.19 | 90600 |
| 2025-03-12 | 18.31 | $18.24 | 82600 |
| 2025-03-11 | 18.37 | $18.20 | 106000 |
| 2025-03-10 | 18.45 | $18.30 | 93900 |
| 2025-03-07 | 18.53 | $18.31 | 110000 |
| 2025-03-06 | 18.62 | $18.44 | 122400 |
| 2025-03-05 | 18.69 | $18.51 | 94900 |
| 2025-03-04 | 18.75 | $18.56 | 117104 |
| 2025-03-03 | 18.81 | $18.73 | 171838 |
| 2025-02-28 | 18.83 | $18.76 | 88244 |
| 2025-02-27 | 18.84 | $18.73 | 77225 |
| 2025-02-26 | 18.86 | $18.76 | 81943 |
| 2025-02-25 | 18.87 | $18.81 | 79700 |
| 2025-02-24 | 18.87 | $18.78 | 69800 |
| 2025-02-21 | 18.88 | $18.78 | 81800 |
| 2025-02-20 | 18.89 | $18.81 | 114900 |
| 2025-02-19 | 18.89 | $18.83 | 91630 |
| 2025-02-18 | 18.89 | $18.89 | 176746 |
| 2025-02-14 | 18.85 | $18.88 | 94400 |
| 2025-02-13 | 18.82 | $18.73 | 98235 |
| 2025-02-12 | 18.82 | $18.66 | 101805 |
| 2025-02-11 | 18.84 | $18.77 | 101028 |
| 2025-02-10 | 18.82 | $18.73 | 93600 |
| 2025-02-07 | 18.82 | $18.73 | 124817 |
| 2025-02-06 | 18.81 | $18.77 | 70627 |
| 2025-02-05 | 18.78 | $18.77 | 153203 |
| 2025-02-04 | 18.74 | $18.61 | 147700 |
| 2025-02-03 | 18.75 | $18.66 | 114228 |
| 2025-01-31 | 18.73 | $18.83 | 168513 |
| 2025-01-30 | 18.66 | $18.73 | 91234 |
| 2025-01-29 | 18.60 | $18.50 | 107800 |
| 2025-01-28 | 18.60 | $18.54 | 129800 |
| 2025-01-27 | 18.59 | $18.56 | 135900 |
| 2025-01-24 | 18.56 | $18.55 | 87601 |
| 2025-01-23 | 18.53 | $18.53 | 227100 |
| 2025-01-22 | 18.49 | $18.52 | 141400 |
| 2025-01-21 | 18.45 | $18.71 | 116203 |
| 2025-01-17 | 18.34 | $18.63 | 142549 |
| 2025-01-16 | 18.23 | $18.63 | 185200 |
| 2025-01-15 | 18.10 | $18.48 | 276300 |
| 2025-01-14 | 17.98 | $18.17 | 105029 |
| 2025-01-13 | 17.94 | $18.02 | 131523 |
| 2025-01-10 | 17.94 | $17.95 | 100514 |
| 2025-01-08 | 17.97 | $18.07 | 114143 |
| 2025-01-07 | 17.96 | $18.03 | 167700 |
| 2025-01-06 | 17.97 | $18.13 | 98200 |
| 2025-01-03 | 17.95 | $18.24 | 102400 |
| 2025-01-02 | 17.90 | $18.07 | 103200 |
| 2024-12-31 | 17.89 | $18.00 | 521743 |
| 2024-12-30 | 17.91 | $17.87 | 136457 |
| 2024-12-27 | 17.98 | $17.93 | 183500 |
| 2024-12-26 | 18.04 | $18.11 | 127500 |
| 2024-12-24 | 18.07 | $18.07 | 119300 |
| 2024-12-23 | 18.12 | $18.00 | 240800 |
| 2024-12-20 | 18.21 | $17.99 | 159306 |
| 2024-12-19 | 18.32 | $17.95 | 277900 |
| 2024-12-18 | 18.47 | $18.06 | 234110 |
| 2024-12-17 | 18.62 | $18.40 | 309200 |
| 2024-12-16 | 18.69 | $18.65 | 157632 |
| 2024-12-13 | 18.71 | $18.71 | 135029 |
| 2024-12-12 | 18.71 | $18.71 | 124700 |
| 2024-12-11 | 18.70 | $18.76 | 116100 |
| 2024-12-10 | 18.69 | $18.75 | 191200 |
| 2024-12-09 | 18.67 | $18.65 | 109800 |
| 2024-12-06 | 18.68 | $18.68 | 124000 |
| 2024-12-05 | 18.68 | $18.66 | 124200 |
| 2024-12-04 | 18.69 | $18.66 | 154200 |
| 2024-12-03 | 18.70 | $18.70 | 165600 |
| 2024-12-02 | 18.71 | $18.71 | 112210 |
| 2024-11-29 | 18.71 | $18.84 | 86221 |
| 2024-11-27 | 18.67 | $18.80 | 110635 |
| 2024-11-26 | 18.64 | $18.73 | 117390 |
| 2024-11-25 | 18.62 | $18.81 | 145518 |
| 2024-11-22 | 18.58 | $18.79 | 156536 |
| 2024-11-21 | 18.53 | $18.68 | 115721 |
| 2024-11-20 | 18.51 | $18.60 | 132500 |
| 2024-11-19 | 18.52 | $18.61 | 149847 |
| 2024-11-18 | 18.52 | $18.59 | 171247 |
| 2024-11-15 | 18.54 | $18.60 | 142700 |
| 2024-11-14 | 18.56 | $18.60 | 170100 |
| 2024-11-13 | 18.58 | $18.62 | 138300 |
| 2024-11-12 | 18.61 | $18.65 | 146800 |
| 2024-11-11 | 18.64 | $18.92 | 98700 |
| 2024-11-08 | 18.59 | $18.93 | 110112 |
| 2024-11-07 | 18.53 | $18.76 | 162000 |
| 2024-11-06 | 18.52 | $18.58 | 112528 |
| 2024-11-05 | 18.56 | $18.56 | 160520 |
| 2024-11-04 | 18.63 | $18.57 | 230500 |
| 2024-11-01 | 18.70 | $18.62 | 130000 |
| 2024-10-31 | 18.79 | $18.78 | 145726 |
| 2024-10-30 | 18.84 | $18.72 | 124804 |
| 2024-10-29 | 18.93 | $18.64 | 152400 |
| 2024-10-28 | 19.06 | $18.84 | 173300 |
| 2024-10-25 | 19.16 | $18.97 | 269200 |
| 2024-10-24 | 19.24 | $19.17 | 158600 |
| 2024-10-23 | 19.28 | $19.13 | 95700 |
| 2024-10-22 | 19.34 | $19.28 | 93000 |
| 2024-10-21 | 19.36 | $19.23 | 90300 |
| 2024-10-18 | 19.41 | $19.35 | 79440 |
| 2024-10-17 | 19.42 | $19.34 | 74300 |
| 2024-10-16 | 19.44 | $19.46 | 135619 |
| 2024-10-15 | 19.42 | $19.31 | 183305 |
| 2024-10-14 | 19.45 | $19.41 | 125010 |
| 2024-10-11 | 19.45 | $19.39 | 66600 |
| 2024-10-10 | 19.45 | $19.32 | 103110 |
| 2024-10-09 | 19.47 | $19.38 | 86444 |
| 2024-10-08 | 19.48 | $19.35 | 96922 |
| 2024-10-07 | 19.49 | $19.24 | 115900 |
| 2024-10-04 | 19.54 | $19.38 | 137104 |
| 2024-10-03 | 19.56 | $19.44 | 122100 |
| 2024-10-02 | 19.55 | $19.48 | 141300 |
| 2024-10-01 | 19.53 | $19.47 | 140241 |
| 2024-09-30 | 19.50 | $19.53 | 484022 |
| 2024-09-27 | 19.44 | $19.49 | 148347 |
| 2024-09-26 | 19.37 | $19.28 | 197600 |
| 2024-09-25 | 19.36 | $19.38 | 144819 |
| 2024-09-24 | 19.31 | $19.39 | 166929 |
| 2024-09-23 | 19.23 | $19.35 | 127871 |
| 2024-09-20 | 19.16 | $19.28 | 165500 |
| 2024-09-19 | 19.08 | $19.18 | 178800 |
| 2024-09-18 | 19.01 | $19.06 | 173014 |
| 2024-09-17 | 18.97 | $19.00 | 212317 |
| 2024-09-16 | 18.94 | $18.98 | 175642 |
| 2024-09-13 | 18.90 | $18.96 | 164006 |
| 2024-09-12 | 18.85 | $18.85 | 129800 |
| 2024-09-11 | 18.83 | $18.80 | 117443 |
| 2024-09-10 | 18.82 | $18.70 | 180800 |
| 2024-09-09 | 18.84 | $18.71 | 158100 |
| 2024-09-06 | 18.85 | $18.69 | 108600 |
| 2024-09-05 | 18.87 | $18.79 | 82400 |
| 2024-09-04 | 18.86 | $18.75 | 122100 |
| 2024-09-03 | 18.86 | $18.75 | 144700 |
| 2024-08-30 | 18.85 | $18.80 | 96600 |
| 2024-08-29 | 18.83 | $18.87 | 114411 |
| 2024-08-28 | 18.77 | $18.80 | 114844 |
| 2024-08-27 | 18.72 | $18.79 | 144823 |
| 2024-08-26 | 18.66 | $18.73 | 154800 |
| 2024-08-23 | 18.60 | $18.69 | 217625 |
| 2024-08-22 | 18.55 | $18.61 | 106728 |
| 2024-08-21 | 18.50 | $18.66 | 114621 |
| 2024-08-20 | 18.42 | $18.60 | 106100 |
| 2024-08-19 | 18.34 | $18.52 | 115902 |
| 2024-08-16 | 18.27 | $18.47 | 178000 |
| 2024-08-15 | 18.20 | $18.38 | 162014 |
| 2024-08-14 | 18.14 | $18.33 | 128104 |
| 2024-08-13 | 18.09 | $18.26 | 118539 |
| 2024-08-12 | 18.05 | $18.23 | 118002 |
| 2024-08-09 | 18.01 | $18.19 | 96100 |
| 2024-08-08 | 17.97 | $18.21 | 228100 |
| 2024-08-07 | 17.92 | $18.01 | 254932 |
| 2024-08-06 | 17.93 | $17.85 | 327600 |
| 2024-08-05 | 17.98 | $17.34 | 436731 |
| 2024-08-02 | 18.22 | $17.97 | 170300 |
| 2024-08-01 | 18.30 | $18.12 | 202151 |
| 2024-07-31 | 18.36 | $18.31 | 178008 |
| 2024-07-30 | 18.37 | $18.40 | 114700 |
| 2024-07-29 | 18.35 | $18.35 | 239441 |
| 2024-07-26 | 18.33 | $18.45 | 108200 |
| 2024-07-25 | 18.29 | $18.30 | 79900 |
| 2024-07-24 | 18.28 | $18.14 | 276607 |
| 2024-07-23 | 18.32 | $18.34 | 117646 |
| 2024-07-22 | 18.30 | $18.21 | 92000 |
| 2024-07-19 | 18.32 | $18.07 | 1.1M |
| 2024-07-18 | 18.38 | $18.25 | 198600 |
| 2024-07-17 | 18.40 | $18.28 | 216838 |
| 2024-07-16 | 18.41 | $18.38 | 224700 |
| 2024-07-15 | 18.39 | $18.31 | 295930 |
| 2024-07-12 | 18.39 | $18.44 | 160600 |
| 2024-07-11 | 18.34 | $18.42 | 130100 |
| 2024-07-10 | 18.28 | $18.22 | 117400 |
| 2024-07-09 | 18.27 | $18.20 | 108900 |
| 2024-07-08 | 18.27 | $18.20 | 101700 |
| 2024-07-05 | 18.26 | $18.28 | 80603 |
| 2024-07-03 | 18.22 | $18.10 | 110004 |
| 2024-07-02 | 18.22 | $18.11 | 147200 |
| 2024-07-01 | 18.22 | $18.14 | 143236 |
| 2024-06-28 | 18.21 | $18.37 | 133800 |
| 2024-06-27 | 18.12 | $18.20 | 177900 |
| 2024-06-26 | 18.06 | $18.12 | 86003 |
| 2024-06-25 | 18.01 | $18.05 | 95000 |
| 2024-06-24 | 17.97 | $18.00 | 67038 |
| 2024-06-21 | 17.94 | $17.99 | 53400 |
| 2024-06-20 | 17.90 | $17.91 | 112700 |
| 2024-06-18 | 17.87 | $17.98 | 174800 |
| 2024-06-17 | 17.82 | $17.87 | 137500 |
| 2024-06-14 | 17.78 | $17.84 | 82200 |
| 2024-06-13 | 17.75 | $17.81 | 129806 |
| 2024-06-12 | 17.72 | $17.80 | 113600 |
| 2024-06-11 | 17.69 | $17.66 | 257724 |
| 2024-06-10 | 17.69 | $17.64 | 93637 |
| 2024-06-07 | 17.69 | $17.64 | 76700 |
| 2024-06-06 | 17.70 | $17.63 | 104609 |
| 2024-06-05 | 17.70 | $17.75 | 109805 |
| 2024-06-04 | 17.68 | $17.73 | 93200 |
| 2024-06-03 | 17.65 | $17.62 | 117700 |
| 2024-05-31 | 17.65 | $17.72 | 118342 |
| 2024-05-30 | 17.61 | $17.53 | 106300 |
| 2024-05-29 | 17.63 | $17.38 | 128800 |
| 2024-05-28 | 17.70 | $17.46 | 172928 |
| 2024-05-24 | 17.75 | $17.46 | 131600 |
| 2024-05-23 | 17.82 | $17.28 | 480063 |
| 2024-05-22 | 17.95 | $17.92 | 142700 |
| 2024-05-21 | 17.91 | $17.98 | 82600 |
| 2024-05-20 | 17.84 | $17.88 | 138500 |
| 2024-05-17 | 17.77 | $17.92 | 87130 |
| 2024-05-16 | 17.68 | $17.86 | 160009 |
| 2024-05-15 | 17.59 | $17.83 | 171614 |
| 2024-05-14 | 17.48 | $17.51 | 74231 |
| 2024-05-13 | 17.45 | $17.47 | 68938 |
| 2024-05-10 | 17.43 | $17.40 | 90700 |
| 2024-05-09 | 17.42 | $17.37 | 158215 |
| 2024-05-08 | 17.42 | $17.58 | 122730 |
| 2024-05-07 | 17.35 | $17.64 | 137100 |
| 2024-05-06 | 17.24 | $17.59 | 88113 |
| 2024-05-03 | 17.13 | $17.50 | 158600 |
| 2024-05-02 | 17.02 | $17.20 | 103600 |
| 2024-05-01 | 16.99 | $17.14 | 112845 |
| 2024-04-30 | 16.97 | $17.06 | 98507 |
| 2024-04-29 | 16.97 | $17.21 | 86700 |
| 2024-04-26 | 16.93 | $17.09 | 62718 |
| 2024-04-25 | 16.92 | $17.04 | 241818 |
| 2024-04-24 | 16.93 | $17.16 | 159400 |
| 2024-04-23 | 16.90 | $17.16 | 120745 |
| 2024-04-22 | 16.87 | $17.13 | 83908 |
| 2024-04-19 | 16.85 | $17.06 | 58310 |
| 2024-04-18 | 16.86 | $16.99 | 121900 |
| 2024-04-17 | 16.89 | $16.90 | 171336 |
| 2024-04-16 | 16.96 | $16.77 | 171800 |
| 2024-04-15 | 17.09 | $16.65 | 223400 |
| 2024-04-12 | 17.29 | $17.00 | 140314 |
| 2024-04-11 | 17.43 | $17.22 | 167200 |
| 2024-04-10 | 17.53 | $17.28 | 172337 |
| 2024-04-09 | 17.64 | $17.61 | 72447 |
| 2024-04-08 | 17.66 | $17.57 | 101400 |
| 2024-04-05 | 17.70 | $17.59 | 96952 |
| 2024-04-04 | 17.75 | $17.58 | 159400 |
| 2024-04-03 | 17.81 | $17.70 | 125300 |
| 2024-04-02 | 17.84 | $17.68 | 130800 |
| 2024-04-01 | 17.88 | $17.68 | 140900 |
| 2024-03-28 | 17.93 | $17.92 | 190500 |
| 2024-03-27 | 17.92 | $17.87 | 157500 |
| 2024-03-26 | 17.92 | $17.78 | 206100 |
| 2024-03-25 | 17.94 | $17.83 | 169734 |
| 2024-03-22 | 17.95 | $18.01 | 142331 |
| 2024-03-21 | 17.90 | $17.93 | 205729 |
| 2024-03-20 | 17.86 | $17.84 | 177730 |
| 2024-03-19 | 17.84 | $17.85 | 152600 |
| 2024-03-18 | 17.81 | $17.92 | 130519 |
| 2024-03-15 | 17.75 | $17.80 | 154149 |
| 2024-03-14 | 17.71 | $17.74 | 140713 |
| 2024-03-13 | 17.68 | $17.80 | 155400 |
| 2024-03-12 | 17.62 | $17.71 | 125645 |
| 2024-03-11 | 17.58 | $17.67 | 129200 |
| 2024-03-08 | 17.54 | $17.60 | 108800 |
| 2024-03-07 | 17.51 | $17.53 | 138100 |
| 2024-03-06 | 17.49 | $17.37 | 125914 |
| 2024-03-05 | 17.52 | $17.44 | 181800 |
| 2024-03-04 | 17.54 | $17.44 | 162917 |
| 2024-03-01 | 17.55 | $17.49 | 159000 |
| 2024-02-29 | 17.55 | $17.66 | 150500 |
| 2024-02-28 | 17.49 | $17.66 | 139637 |
| 2024-02-27 | 17.42 | $17.60 | 167738 |
| 2024-02-26 | 17.35 | $17.51 | 185819 |
| 2024-02-23 | 17.30 | $17.42 | 144731 |
| 2024-02-22 | 17.25 | $17.38 | 182400 |
| 2024-02-21 | 17.21 | $17.22 | 112714 |
| 2024-02-20 | 17.22 | $17.24 | 158245 |
| 2024-02-16 | 17.21 | $17.15 | 135808 |
| 2024-02-15 | 17.23 | $17.24 | 139105 |
| 2024-02-14 | 17.23 | $17.08 | 204131 |
| 2024-02-13 | 17.27 | $17.11 | 278706 |
| 2024-02-12 | 17.31 | $17.28 | 173900 |
| 2024-02-09 | 17.31 | $17.24 | 126200 |
| 2024-02-08 | 17.32 | $17.16 | 181737 |
| 2024-02-07 | 17.35 | $17.18 | 204132 |
| 2024-02-06 | 17.38 | $17.25 | 247300 |
| 2024-02-05 | 17.38 | $17.23 | 124309 |
| 2024-02-02 | 17.40 | $17.34 | 174145 |
| 2024-02-01 | 17.37 | $17.40 | 225531 |
| 2024-01-31 | 17.32 | $17.40 | 296747 |
| 2024-01-30 | 17.26 | $17.33 | 167100 |
| 2024-01-29 | 17.19 | $17.24 | 242120 |
| 2024-01-26 | 17.14 | $17.24 | 175500 |
| 2024-01-25 | 17.08 | $17.15 | 200826 |
| 2024-01-24 | 17.02 | $17.03 | 149200 |
| 2024-01-23 | 16.99 | $16.93 | 185634 |
| 2024-01-22 | 16.98 | $16.94 | 142625 |
| 2024-01-19 | 16.96 | $16.88 | 245526 |
| 2024-01-18 | 16.95 | $16.89 | 182106 |
| 2024-01-17 | 16.93 | $16.84 | 166500 |
| 2024-01-16 | 16.92 | $16.88 | 183200 |
| 2024-01-12 | 16.89 | $16.98 | 243800 |
| 2024-01-11 | 16.82 | $16.68 | 145300 |
| 2024-01-10 | 16.83 | $16.80 | 206900 |
| 2024-01-09 | 16.79 | $16.74 | 266900 |
| 2024-01-08 | 16.76 | $16.86 | 161900 |
| 2024-01-05 | 16.68 | $16.80 | 247700 |
| 2024-01-04 | 16.60 | $16.70 | 246800 |
| 2024-01-03 | 16.53 | $16.49 | 211200 |
| 2024-01-02 | 16.51 | $16.41 | 171031 |
| 2023-12-29 | 16.50 | $16.31 | 344400 |
| 2023-12-28 | 16.52 | $16.43 | 287700 |
| 2023-12-27 | 16.49 | $16.53 | 500643 |
| 2023-12-26 | 16.43 | $16.35 | 223017 |
| 2023-12-22 | 16.41 | $16.27 | 289042 |
| 2023-12-21 | 16.41 | $16.21 | 228400 |
| 2023-12-20 | 16.41 | $16.13 | 428400 |
| 2023-12-19 | 16.44 | $16.36 | 414700 |
| 2023-12-18 | 16.39 | $16.44 | 281808 |
| 2023-12-15 | 16.31 | $16.46 | 281500 |
| 2023-12-14 | 16.19 | $16.37 | 281800 |
| 2023-12-13 | 16.07 | $16.17 | 319100 |
| 2023-12-12 | 15.99 | $15.79 | 165923 |
| 2023-12-11 | 16.00 | $15.76 | 289800 |
| 2023-12-08 | 16.01 | $15.78 | 165800 |
| 2023-12-07 | 16.02 | $15.75 | 232132 |
| 2023-12-06 | 16.04 | $15.83 | 282125 |
| 2023-12-05 | 16.03 | $15.84 | 296906 |
| 2023-12-04 | 16.00 | $15.78 | 242800 |
| 2023-12-01 | 15.99 | $15.98 | 190547 |
| 2023-11-30 | 15.89 | $15.83 | 211600 |
| 2023-11-29 | 15.82 | $15.82 | 227100 |
| 2023-11-28 | 15.73 | $15.68 | 227029 |
| 2023-11-27 | 15.66 | $15.58 | 216221 |
| 2023-11-24 | 15.60 | $15.59 | 88935 |
| 2023-11-22 | 15.52 | $15.52 | 239041 |
| 2023-11-21 | 15.43 | $15.57 | 460900 |
| 2023-11-20 | 15.31 | $15.30 | 125435 |
| 2023-11-17 | 15.23 | $15.23 | 277400 |
| 2023-11-16 | 15.16 | $15.23 | 236931 |
| 2023-11-15 | 15.07 | $14.98 | 444800 |
| 2023-11-14 | 15.03 | $15.24 | 230944 |
| 2023-11-13 | 14.90 | $14.92 | 119110 |
| 2023-11-10 | 14.84 | $14.85 | 121400 |
| 2023-11-09 | 14.78 | $14.73 | 169840 |
| 2023-11-08 | 14.74 | $14.87 | 219303 |
| 2023-11-07 | 14.65 | $14.84 | 186540 |
| 2023-11-06 | 14.55 | $14.74 | 180100 |
| 2023-11-03 | 14.45 | $14.96 | 269523 |
| 2023-11-02 | 14.27 | $14.89 | 316100 |
| 2023-11-01 | 14.07 | $14.41 | 150931 |
| 2023-10-31 | 13.97 | $14.23 | 180941 |
| 2023-10-30 | 13.92 | $14.05 | 115700 |
| 2023-10-27 | 13.91 | $13.98 | 109946 |
| 2023-10-26 | 13.92 | $14.02 | 103000 |
| 2023-10-25 | 13.93 | $13.96 | 151915 |
| 2023-10-24 | 13.97 | $14.12 | 183400 |
| 2023-10-23 | 13.97 | $13.96 | 130302 |
| 2023-10-20 | 14.02 | $13.97 | 174416 |
| 2023-10-19 | 14.08 | $14.05 | 150818 |
| 2023-10-18 | 14.14 | $14.16 | 140539 |
| 2023-10-17 | 14.17 | $14.22 | 194130 |
| 2023-10-16 | 14.20 | $14.34 | 179400 |
| 2023-10-13 | 14.20 | $14.26 | 164445 |
| 2023-10-12 | 14.23 | $14.25 | 158800 |
| 2023-10-11 | 14.27 | $14.33 | 163500 |
| 2023-10-10 | 14.31 | $14.37 | 185708 |
| 2023-10-09 | 14.33 | $14.27 | 124000 |
| 2023-10-06 | 14.41 | $14.17 | 129323 |
| 2023-10-05 | 14.53 | $14.29 | 228400 |
| 2023-10-04 | 14.64 | $14.51 | 215600 |
| 2023-10-03 | 14.71 | $14.63 | 253900 |
| 2023-10-02 | 14.76 | $14.72 | 232700 |
| 2023-09-29 | 14.80 | $14.90 | 225701 |
| 2023-09-28 | 14.78 | $14.78 | 74600 |
| 2023-09-27 | 14.81 | $14.72 | 164500 |
| 2023-09-26 | 14.86 | $14.76 | 121948 |
| 2023-09-25 | 14.91 | $14.91 | 152900 |
| 2023-09-22 | 14.93 | $14.95 | 94600 |
| 2023-09-21 | 14.94 | $14.86 | 121600 |
| 2023-09-20 | 14.98 | $15.09 | 114300 |
| 2023-09-19 | 14.95 | $15.02 | 72900 |
| 2023-09-18 | 14.95 | $15.02 | 135100 |
| 2023-09-15 | 14.95 | $15.03 | 131900 |
| 2023-09-14 | 14.94 | $15.11 | 148400 |
| 2023-09-13 | 14.91 | $15.00 | 205100 |
| 2023-09-12 | 14.91 | $14.89 | 161514 |
| 2023-09-11 | 14.95 | $14.92 | 134936 |
| 2023-09-08 | 14.99 | $14.99 | 149200 |
| 2023-09-07 | 15.02 | $14.99 | 184700 |
| 2023-09-06 | 15.06 | $15.02 | 122300 |
| 2023-09-05 | 15.09 | $15.03 | 181500 |
| 2023-09-01 | 15.14 | $15.11 | 146000 |
| 2023-08-31 | 15.17 | $15.29 | 171400 |
| 2023-08-30 | 15.15 | $15.26 | 146607 |
| 2023-08-29 | 15.14 | $15.28 | 171300 |
| 2023-08-28 | 15.12 | $15.11 | 179418 |
| 2023-08-25 | 15.15 | $15.16 | 87400 |
| 2023-08-24 | 15.18 | $15.15 | 125700 |
| 2023-08-23 | 15.21 | $15.31 | 232708 |
| 2023-08-22 | 15.21 | $15.12 | 101239 |
| 2023-08-21 | 15.27 | $15.14 | 71444 |
| 2023-08-18 | 15.33 | $15.21 | 93012 |
| 2023-08-17 | 15.39 | $15.21 | 138900 |
| 2023-08-16 | 15.46 | $15.40 | 192824 |
| 2023-08-15 | 15.49 | $15.37 | 187337 |
| 2023-08-14 | 15.53 | $15.55 | 118349 |
| 2023-08-11 | 15.53 | $15.61 | 170500 |
| 2023-08-10 | 15.50 | $15.41 | 136926 |
| 2023-08-09 | 15.53 | $15.47 | 127529 |
| 2023-08-08 | 15.55 | $15.47 | 103124 |
| 2023-08-07 | 15.58 | $15.53 | 88000 |
| 2023-08-04 | 15.59 | $15.47 | 100125 |
| 2023-08-03 | 15.62 | $15.44 | 126800 |
| 2023-08-02 | 15.66 | $15.52 | 96600 |
| 2023-08-01 | 15.69 | $15.60 | 103200 |
| 2023-07-31 | 15.70 | $15.76 | 132517 |
| 2023-07-28 | 15.66 | $15.71 | 115319 |
| 2023-07-27 | 15.62 | $15.59 | 165719 |
| 2023-07-26 | 15.62 | $15.62 | 106000 |
| 2023-07-25 | 15.60 | $15.57 | 129800 |
| 2023-07-24 | 15.59 | $15.68 | 143814 |
| 2023-07-21 | 15.54 | $15.66 | 202899 |
| 2023-07-20 | 15.49 | $15.63 | 144915 |
| 2023-07-19 | 15.43 | $15.55 | 121800 |
| 2023-07-18 | 15.39 | $15.47 | 174000 |
| 2023-07-17 | 15.36 | $15.39 | 151514 |
| 2023-07-14 | 15.35 | $15.37 | 105400 |
| 2023-07-13 | 15.35 | $15.50 | 134800 |
| 2023-07-12 | 15.30 | $15.37 | 159300 |
| 2023-07-11 | 15.29 | $15.29 | 145002 |
| 2023-07-10 | 15.30 | $15.20 | 126842 |
| 2023-07-07 | 15.34 | $15.19 | 93816 |
| 2023-07-06 | 15.39 | $15.03 | 178700 |
| 2023-07-05 | 15.51 | $15.39 | 72431 |
| 2023-07-03 | 15.53 | $15.50 | 48900 |
| 2023-06-30 | 15.53 | $15.51 | 130304 |
| 2023-06-29 | 15.52 | $15.44 | 104900 |
| 2023-06-28 | 15.52 | $15.59 | 139123 |
| 2023-06-27 | 15.49 | $15.51 | 172900 |
| 2023-06-26 | 15.46 | $15.50 | 118800 |
| 2023-06-23 | 15.43 | $15.27 | 126200 |
| 2023-06-22 | 15.47 | $15.28 | 125700 |
| 2023-06-21 | 15.52 | $15.39 | 133000 |
| 2023-06-20 | 15.53 | $15.31 | 201100 |
| 2023-06-16 | 15.58 | $15.49 | 115600 |
| 2023-06-15 | 15.57 | $15.52 | 172002 |
| 2023-06-14 | 15.55 | $15.40 | 139732 |
| 2023-06-13 | 15.57 | $15.43 | 178700 |
| 2023-06-12 | 15.57 | $15.48 | 94126 |
| 2023-06-09 | 15.56 | $15.57 | 92700 |
| 2023-06-08 | 15.51 | $15.51 | 98800 |
| 2023-06-07 | 15.47 | $15.49 | 113226 |
| 2023-06-06 | 15.43 | $15.43 | 68647 |
| 2023-06-05 | 15.39 | $15.35 | 67470 |
| 2023-06-02 | 15.37 | $15.47 | 151505 |
| 2023-06-01 | 15.30 | $15.59 | 97149 |
| 2023-05-31 | 15.18 | $15.32 | 101046 |
| 2023-05-30 | 15.12 | $15.30 | 106000 |
| 2023-05-26 | 15.05 | $15.21 | 70400 |
| 2023-05-25 | 15.00 | $14.99 | 79700 |
| 2023-05-24 | 15.00 | $14.98 | 147800 |
| 2023-05-23 | 15.01 | $14.99 | 99141 |
| 2023-05-22 | 15.02 | $15.10 | 102622 |
| 2023-05-19 | 15.00 | $15.09 | 83543 |
| 2023-05-18 | 14.98 | $15.10 | 87500 |
| 2023-05-17 | 14.95 | $15.11 | 100839 |
| 2023-05-16 | 14.92 | $14.85 | 89105 |
| 2023-05-15 | 14.96 | $14.88 | 115816 |
| 2023-05-12 | 15.01 | $14.83 | 137000 |
| 2023-05-11 | 15.08 | $14.99 | 157200 |
| 2023-05-10 | 15.12 | $15.01 | 141025 |
| 2023-05-09 | 15.16 | $14.99 | 120129 |
| 2023-05-08 | 15.22 | $15.03 | 78905 |
| 2023-05-05 | 15.28 | $15.22 | 62600 |
| 2023-05-04 | 15.30 | $15.03 | 152600 |
| 2023-05-03 | 15.38 | $15.10 | 114321 |
| 2023-05-02 | 15.46 | $15.25 | 155000 |
| 2023-05-01 | 15.50 | $15.39 | 113900 |
| 2023-04-28 | 15.51 | $15.68 | 103803 |
| 2023-04-27 | 15.44 | $15.58 | 115425 |
| 2023-04-26 | 15.38 | $15.35 | 101147 |
| 2023-04-25 | 15.38 | $15.26 | 108700 |
| 2023-04-24 | 15.40 | $15.37 | 152349 |
| 2023-04-21 | 15.41 | $15.22 | 390600 |
| 2023-04-20 | 15.46 | $15.43 | 270742 |
| 2023-04-19 | 15.45 | $15.54 | 166000 |
| 2023-04-18 | 15.41 | $15.67 | 151445 |
| 2023-04-17 | 15.33 | $15.60 | 152519 |
| 2023-04-14 | 15.25 | $15.48 | 119700 |
| 2023-04-13 | 15.20 | $15.42 | 173200 |
| 2023-04-12 | 15.15 | $15.52 | 92900 |
| 2023-04-11 | 15.08 | $15.45 | 97544 |
| 2023-04-10 | 15.01 | $15.41 | 91038 |
| 2023-04-06 | 14.94 | $15.26 | 238200 |
| 2023-04-05 | 14.92 | $15.29 | 303142 |
| 2023-04-04 | 14.89 | $15.24 | 213830 |
| 2023-04-03 | 14.88 | $15.67 | 174408 |
| 2023-03-31 | 14.75 | $15.78 | 270132 |
| 2023-03-30 | 14.56 | $15.40 | 120629 |
| 2023-03-29 | 14.46 | $15.23 | 176421 |
| 2023-03-28 | 14.41 | $14.84 | 267928 |
| 2023-03-27 | 14.49 | $14.92 | 169533 |
| 2023-03-24 | 14.58 | $14.67 | 174100 |
| 2023-03-23 | 14.78 | $14.89 | 129245 |
| 2023-03-22 | 14.97 | $14.87 | 206600 |
| 2023-03-21 | 15.23 | $15.06 | 272100 |
| 2023-03-20 | 15.51 | $14.65 | 386000 |
| 2023-03-17 | 15.98 | $15.56 | 197600 |
| 2023-03-16 | 16.28 | $16.42 | 263500 |
| 2023-03-15 | 16.39 | $16.16 | 182627 |
| 2023-03-14 | 16.62 | $16.46 | 294700 |
| 2023-03-13 | 16.81 | $16.11 | 258600 |
| 2023-03-10 | 17.15 | $16.86 | 220185 |
| 2023-03-09 | 17.35 | $17.37 | 144300 |
| 2023-03-08 | 17.43 | $17.56 | 95027 |
| 2023-03-07 | 17.48 | $17.52 | 143200 |
| 2023-03-06 | 17.55 | $17.73 | 102600 |
| 2023-03-03 | 17.58 | $17.64 | 76000 |
| 2023-03-02 | 17.65 | $17.61 | 114900 |
| 2023-03-01 | 17.75 | $17.84 | 507239 |
| 2023-02-28 | 17.80 | $17.81 | 141700 |
| 2023-02-27 | 17.88 | $17.83 | 92400 |
| 2023-02-24 | 17.98 | $17.74 | 131200 |
| 2023-02-23 | 18.13 | $17.96 | 84010 |
| 2023-02-22 | 18.24 | $17.86 | 228341 |
| 2023-02-21 | 18.41 | $17.73 | 174547 |
| 2023-02-17 | 18.67 | $18.34 | 101400 |
| 2023-02-16 | 18.78 | $18.38 | 138200 |
| 2023-02-15 | 18.91 | $18.68 | 175324 |
| 2023-02-14 | 18.96 | $18.72 | 151416 |
| 2023-02-13 | 19.01 | $18.68 | 94036 |
| 2023-02-10 | 19.08 | $18.69 | 89811 |
| 2023-02-09 | 19.16 | $18.70 | 103300 |
| 2023-02-08 | 19.25 | $18.78 | 130743 |
| 2023-02-07 | 19.32 | $18.90 | 110500 |
| 2023-02-06 | 19.36 | $18.93 | 115205 |
| 2023-02-03 | 19.40 | $19.29 | 103600 |
| 2023-02-02 | 19.32 | $19.45 | 150900 |
| 2023-02-01 | 19.17 | $19.21 | 147900 |
| 2023-01-31 | 19.04 | $19.14 | 210700 |
| 2023-01-30 | 18.91 | $18.87 | 102029 |
| 2023-01-27 | 18.82 | $18.85 | 108747 |
| 2023-01-26 | 18.72 | $18.77 | 144900 |
| 2023-01-25 | 18.61 | $18.60 | 109323 |
| 2023-01-24 | 18.52 | $18.48 | 145415 |
| 2023-01-23 | 18.45 | $18.39 | 178217 |
| 2023-01-20 | 18.38 | $18.37 | 178412 |
| 2023-01-19 | 18.30 | $18.24 | 171000 |
| 2023-01-18 | 18.23 | $18.50 | 166216 |
| 2023-01-17 | 18.06 | $18.56 | 476400 |
| 2023-01-13 | 17.83 | $18.32 | 196925 |
| 2023-01-12 | 17.63 | $18.17 | 193726 |
| 2023-01-11 | 17.42 | $17.71 | 121700 |
| 2023-01-10 | 17.31 | $17.61 | 111948 |
| 2023-01-09 | 17.20 | $17.39 | 125300 |
| 2023-01-06 | 17.15 | $17.41 | 147230 |
| 2023-01-05 | 17.07 | $17.30 | 91547 |
| 2023-01-04 | 17.02 | $17.28 | 167600 |
| 2023-01-03 | 16.96 | $17.03 | 124024 |
| 2022-12-30 | 16.96 | $16.87 | 433231 |
| 2022-12-29 | 17.02 | $16.87 | 389800 |
| 2022-12-28 | 17.10 | $16.91 | 305900 |
| 2022-12-27 | 17.18 | $16.87 | 315600 |
| 2022-12-23 | 17.29 | $17.29 | 156600 |
| 2022-12-22 | 17.29 | $17.09 | 351809 |
| 2022-12-21 | 17.35 | $17.18 | 585225 |
| 2022-12-20 | 17.40 | $17.03 | 402904 |
| 2022-12-19 | 17.50 | $17.17 | 290400 |
| 2022-12-16 | 17.58 | $17.56 | 202800 |
| 2022-12-15 | 17.55 | $17.65 | 483900 |
| 2022-12-14 | 17.49 | $17.43 | 238900 |
| 2022-12-13 | 17.47 | $17.48 | 257000 |
| 2022-12-12 | 17.44 | $17.16 | 273224 |
| 2022-12-09 | 17.49 | $17.13 | 171600 |
| 2022-12-08 | 17.57 | $17.28 | 193321 |
| 2022-12-07 | 17.60 | $17.61 | 382000 |
| 2022-12-06 | 17.54 | $17.08 | 245836 |
| 2022-12-05 | 17.63 | $17.06 | 189238 |
| 2022-12-02 | 17.73 | $17.33 | 190416 |
| 2022-12-01 | 17.77 | $17.55 | 155900 |
| 2022-11-30 | 17.74 | $17.61 | 222240 |
| 2022-11-29 | 17.67 | $17.45 | 175924 |
| 2022-11-28 | 17.64 | $17.55 | 186005 |
| 2022-11-25 | 17.56 | $17.35 | 46900 |
| 2022-11-23 | 17.52 | $17.38 | 142728 |
| 2022-11-22 | 17.45 | $17.49 | 204200 |
| 2022-11-21 | 17.33 | $17.34 | 215800 |
| 2022-11-18 | 17.22 | $17.16 | 164600 |
| 2022-11-17 | 17.14 | $17.08 | 197800 |
| 2022-11-16 | 17.06 | $17.14 | 169600 |
| 2022-11-15 | 16.94 | $17.37 | 249900 |
| 2022-11-14 | 16.71 | $16.77 | 205923 |
| 2022-11-11 | 16.62 | $16.88 | 170000 |
| 2022-11-10 | 16.48 | $16.80 | 282882 |
| 2022-11-09 | 16.33 | $16.27 | 185224 |
| 2022-11-08 | 16.31 | $16.47 | 224348 |
| 2022-11-07 | 16.22 | $16.30 | 183900 |
| 2022-11-04 | 16.17 | $16.18 | 229149 |
| 2022-11-03 | 16.15 | $16.17 | 150700 |
| 2022-11-02 | 16.13 | $16.24 | 227400 |
| 2022-11-01 | 16.07 | $16.35 | 140513 |
| 2022-10-31 | 15.98 | $16.39 | 171208 |
| 2022-10-28 | 15.85 | $16.38 | 156339 |
| 2022-10-27 | 15.71 | $16.20 | 135637 |
| 2022-10-26 | 15.59 | $16.01 | 154600 |
| 2022-10-25 | 15.52 | $15.89 | 191829 |
| 2022-10-24 | 15.48 | $15.76 | 180411 |
| 2022-10-21 | 15.47 | $15.69 | 143800 |
| 2022-10-20 | 15.50 | $15.61 | 167522 |
| 2022-10-19 | 15.56 | $15.70 | 212100 |
| 2022-10-18 | 15.62 | $15.75 | 240400 |
| 2022-10-17 | 15.69 | $15.86 | 180542 |
| 2022-10-14 | 15.75 | $15.74 | 206400 |
| 2022-10-13 | 15.87 | $16.02 | 172200 |
| 2022-10-12 | 15.93 | $16.13 | 129949 |
| 2022-10-11 | 15.99 | $16.12 | 277400 |
| 2022-10-10 | 16.07 | $16.27 | 150802 |
| 2022-10-07 | 16.13 | $16.25 | 193300 |
| 2022-10-06 | 16.23 | $16.47 | 150823 |
| 2022-10-05 | 16.28 | $16.47 | 388104 |
| 2022-10-04 | 16.36 | $16.68 | 254700 |
| 2022-10-03 | 16.40 | $16.50 | 710806 |
| 2022-09-30 | 16.51 | $16.58 | 324100 |
| 2022-09-29 | 16.64 | $16.72 | 195900 |
| 2022-09-28 | 16.77 | $17.10 | 140800 |
| 2022-09-27 | 16.81 | $16.84 | 181844 |
| 2022-09-26 | 16.95 | $16.83 | 291914 |
| 2022-09-23 | 17.15 | $16.94 | 255437 |
| 2022-09-22 | 17.36 | $17.19 | 225400 |
| 2022-09-21 | 17.54 | $17.77 | 102129 |
| 2022-09-20 | 17.59 | $17.66 | 96225 |
| 2022-09-19 | 17.70 | $17.83 | 100947 |
| 2022-09-16 | 17.79 | $17.90 | 128428 |
| 2022-09-15 | 17.89 | $18.00 | 201003 |
| 2022-09-14 | 17.98 | $18.12 | 130534 |
| 2022-09-13 | 18.06 | $18.06 | 96300 |
| 2022-09-12 | 18.19 | $18.34 | 116536 |
| 2022-09-09 | 18.27 | $18.34 | 60749 |
| 2022-09-08 | 18.37 | $18.22 | 159000 |
| 2022-09-07 | 18.54 | $18.43 | 74600 |
| 2022-09-06 | 18.69 | $18.30 | 202045 |
| 2022-09-02 | 18.92 | $18.62 | 73600 |
| 2022-09-01 | 19.10 | $18.68 | 129200 |
| 2022-08-31 | 19.31 | $19.18 | 68000 |
| 2022-08-30 | 19.41 | $19.27 | 72908 |
| 2022-08-29 | 19.51 | $19.27 | 57527 |
| 2022-08-26 | 19.63 | $19.28 | 111400 |
| 2022-08-25 | 19.77 | $19.27 | 120226 |
| 2022-08-24 | 19.95 | $19.33 | 141100 |
| 2022-08-23 | 20.15 | $19.43 | 246323 |
| 2022-08-22 | 20.36 | $19.79 | 73739 |
| 2022-08-19 | 20.49 | $20.13 | 81800 |
| 2022-08-18 | 20.54 | $20.20 | 63400 |
| 2022-08-17 | 20.57 | $20.29 | 61400 |
| 2022-08-16 | 20.57 | $20.50 | 116314 |
| 2022-08-15 | 20.50 | $20.56 | 94300 |
| 2022-08-12 | 20.39 | $20.40 | 60445 |
| 2022-08-11 | 20.30 | $20.24 | 101100 |
| 2022-08-10 | 20.23 | $20.06 | 85900 |
| 2022-08-09 | 20.20 | $19.73 | 136700 |
| 2022-08-08 | 20.26 | $19.98 | 80423 |
| 2022-08-05 | 20.24 | $19.80 | 95501 |
| 2022-08-04 | 20.28 | $20.08 | 98824 |
| 2022-08-03 | 20.22 | $20.28 | 59700 |
| 2022-08-02 | 20.07 | $20.20 | 109829 |
| 2022-08-01 | 19.92 | $20.35 | 93200 |
| 2022-07-29 | 19.67 | $20.17 | 81600 |
| 2022-07-28 | 19.42 | $19.69 | 116243 |
| 2022-07-27 | 19.27 | $19.52 | 83600 |
| 2022-07-26 | 19.13 | $19.14 | 76107 |
| 2022-07-25 | 19.08 | $19.01 | 103300 |
| 2022-07-22 | 19.06 | $18.85 | 175900 |
| 2022-07-21 | 19.07 | $19.01 | 190100 |
| 2022-07-20 | 19.04 | $19.17 | 110804 |
| 2022-07-19 | 18.95 | $18.97 | 102200 |
| 2022-07-18 | 18.91 | $18.89 | 122000 |
| 2022-07-15 | 18.87 | $18.85 | 443106 |
| 2022-07-14 | 18.84 | $18.61 | 172300 |
| 2022-07-13 | 18.87 | $19.05 | 119903 |
| 2022-07-12 | 18.77 | $18.93 | 122400 |
| 2022-07-11 | 18.69 | $19.03 | 193348 |
| 2022-07-08 | 18.56 | $18.86 | 93544 |
| 2022-07-07 | 18.45 | $18.70 | 109600 |
| 2022-07-06 | 18.37 | $18.61 | 65800 |
| 2022-07-05 | 18.30 | $18.68 | 95500 |
| 2022-07-01 | 18.20 | $18.52 | 105500 |
| 2022-06-30 | 18.12 | $18.68 | 179500 |
| 2022-06-29 | 17.99 | $18.42 | 100440 |
| 2022-06-28 | 17.92 | $18.24 | 118500 |
| 2022-06-27 | 17.90 | $18.09 | 102921 |
| 2022-06-24 | 17.92 | $18.15 | 109337 |
| 2022-06-23 | 17.94 | $18.11 | 125422 |
| 2022-06-22 | 17.98 | $17.70 | 182925 |
| 2022-06-21 | 18.17 | $17.83 | 151000 |
| 2022-06-17 | 18.36 | $17.81 | 98748 |
| 2022-06-16 | 18.61 | $17.81 | 187943 |
| 2022-06-15 | 18.92 | $18.43 | 162800 |
| 2022-06-14 | 19.10 | $18.12 | 250700 |
| 2022-06-13 | 19.42 | $18.63 | 112200 |
| 2022-06-10 | 19.66 | $19.45 | 67000 |
| 2022-06-09 | 19.68 | $19.70 | 107025 |
| 2022-06-08 | 19.62 | $19.77 | 179600 |
| 2022-06-07 | 19.53 | $19.66 | 72600 |
| 2022-06-06 | 19.46 | $19.39 | 96600 |
| 2022-06-03 | 19.45 | $19.23 | 117901 |
| 2022-06-02 | 19.49 | $19.69 | 109000 |
| 2022-06-01 | 19.39 | $19.68 | 98231 |
| 2022-05-31 | 19.28 | $19.76 | 127200 |
| 2022-05-27 | 19.11 | $19.91 | 126004 |
| 2022-05-26 | 18.87 | $19.50 | 312805 |
| 2022-05-25 | 18.71 | $19.18 | 243833 |
| 2022-05-24 | 18.62 | $18.74 | 187900 |
| 2022-05-23 | 18.65 | $18.93 | 148500 |
| 2022-05-20 | 18.64 | $19.03 | 143100 |
| 2022-05-19 | 18.61 | $19.05 | 124100 |
| 2022-05-18 | 18.56 | $18.95 | 125400 |
| 2022-05-17 | 18.55 | $19.11 | 169100 |
| 2022-05-16 | 18.50 | $18.79 | 133000 |
| 2022-05-13 | 18.55 | $18.71 | 125303 |
| 2022-05-12 | 18.64 | $18.53 | 245409 |
| 2022-05-11 | 18.83 | $18.70 | 203500 |
| 2022-05-10 | 19.01 | $18.83 | 216307 |
| 2022-05-09 | 19.20 | $18.90 | 142500 |
| 2022-05-06 | 19.42 | $19.36 | 95602 |
| 2022-05-05 | 19.55 | $19.47 | 114100 |
| 2022-05-04 | 19.69 | $19.73 | 168600 |
| 2022-05-03 | 19.77 | $19.51 | 182443 |
| 2022-05-02 | 19.96 | $19.61 | 186500 |
| 2022-04-29 | 20.16 | $20.11 | 114400 |
| 2022-04-28 | 20.25 | $20.21 | 145913 |
| 2022-04-27 | 20.33 | $20.05 | 132924 |
| 2022-04-26 | 20.49 | $20.11 | 147423 |
| 2022-04-25 | 20.67 | $20.43 | 131000 |
| 2022-04-22 | 20.80 | $20.59 | 82000 |
| 2022-04-21 | 20.90 | $20.68 | 126721 |
| 2022-04-20 | 20.99 | $20.91 | 87900 |
| 2022-04-19 | 21.04 | $20.86 | 159109 |
| 2022-04-18 | 21.11 | $20.85 | 111300 |
| 2022-04-14 | 21.21 | $20.82 | 107218 |
| 2022-04-13 | 21.33 | $21.08 | 104800 |
| 2022-04-12 | 21.41 | $21.05 | 140314 |
| 2022-04-11 | 21.50 | $20.98 | 112000 |
| 2022-04-08 | 21.64 | $21.16 | 84407 |
| 2022-04-07 | 21.75 | $21.20 | 93331 |
| 2022-04-06 | 21.87 | $21.28 | 170322 |
| 2022-04-05 | 21.98 | $21.84 | 143834 |
| 2022-04-04 | 21.94 | $22.12 | 119800 |
| 2022-04-01 | 21.80 | $22.07 | 108500 |
| 2022-03-31 | 21.63 | $21.99 | 279300 |
| 2022-03-30 | 21.46 | $21.45 | 192500 |
| 2022-03-29 | 21.41 | $21.85 | 119300 |
| 2022-03-28 | 21.22 | $21.30 | 122817 |
| 2022-03-25 | 21.17 | $21.17 | 101136 |
| 2022-03-24 | 21.15 | $21.40 | 92909 |
| 2022-03-23 | 21.05 | $21.33 | 118508 |
| 2022-03-22 | 20.96 | $21.40 | 205043 |
| 2022-03-21 | 20.82 | $21.07 | 117800 |
| 2022-03-18 | 20.77 | $21.18 | 101700 |
| 2022-03-17 | 20.67 | $21.06 | 173846 |
| 2022-03-16 | 20.59 | $20.91 | 162600 |
| 2022-03-15 | 20.55 | $20.50 | 233007 |
| 2022-03-14 | 20.63 | $20.30 | 228849 |
| 2022-03-11 | 20.81 | $20.98 | 96532 |
| 2022-03-10 | 20.81 | $21.03 | 110247 |
| 2022-03-09 | 20.80 | $20.99 | 87647 |
| 2022-03-08 | 20.82 | $20.80 | 159000 |
| 2022-03-07 | 20.90 | $20.69 | 143649 |
| 2022-03-04 | 21.05 | $21.27 | 121344 |
| 2022-03-03 | 21.05 | $21.49 | 161806 |
| 2022-03-02 | 20.99 | $21.37 | 124150 |
| 2022-03-01 | 20.96 | $21.08 | 270066 |
| 2022-02-28 | 21.03 | $21.28 | 154202 |
| 2022-02-25 | 21.06 | $21.50 | 101000 |
| 2022-02-24 | 21.03 | $21.21 | 160400 |
| 2022-02-23 | 21.11 | $21.12 | 93500 |
| 2022-02-22 | 21.23 | $21.32 | 149200 |
| 2022-02-18 | 21.34 | $21.68 | 136900 |
| 2022-02-17 | 21.36 | $21.45 | 164910 |
| 2022-02-16 | 21.47 | $21.72 | 163500 |
| 2022-02-15 | 21.54 | $21.50 | 179000 |
| 2022-02-14 | 21.69 | $21.31 | 246500 |
| 2022-02-11 | 21.96 | $21.64 | 223600 |
| 2022-02-10 | 22.18 | $22.16 | 146500 |
| 2022-02-09 | 22.30 | $22.31 | 140839 |
| 2022-02-08 | 22.41 | $22.11 | 199117 |
| 2022-02-07 | 22.61 | $22.35 | 116800 |
| 2022-02-04 | 22.79 | $22.60 | 136900 |
| 2022-02-03 | 22.93 | $22.85 | 165200 |
| 2022-02-02 | 23.04 | $23.44 | 85700 |
| 2022-02-01 | 22.98 | $23.57 | 80836 |
| 2022-01-31 | 22.88 | $23.41 | 108627 |
| 2022-01-28 | 22.82 | $23.02 | 117111 |
| 2022-01-27 | 22.87 | $22.76 | 165300 |
| 2022-01-26 | 23.03 | $22.94 | 173145 |
| 2022-01-25 | 23.17 | $22.72 | 262807 |
| 2022-01-24 | 23.43 | $22.62 | 373200 |
| 2022-01-21 | 23.77 | $23.06 | 357417 |
| 2022-01-20 | 24.06 | $23.92 | 130906 |
| 2022-01-19 | 24.14 | $24.00 | 129528 |
| 2022-01-18 | 24.21 | $23.97 | 144518 |
| 2022-01-14 | 24.31 | $24.35 | 152834 |
| 2022-01-13 | 24.31 | $24.12 | 101106 |
| 2022-01-12 | 24.39 | $24.24 | 99431 |
| 2022-01-11 | 24.45 | $24.28 | 104900 |
| 2022-01-10 | 24.52 | $24.51 | 120200 |
| 2022-01-07 | 24.52 | $24.50 | 51700 |
| 2022-01-06 | 24.53 | $24.43 | 83100 |
| 2022-01-05 | 24.56 | $24.20 | 120049 |
| 2022-01-04 | 24.67 | $24.61 | 88000 |
| 2022-01-03 | 24.67 | $24.70 | 76400 |
| 2021-12-31 | 24.65 | $24.54 | 117400 |
| 2021-12-30 | 24.67 | $24.75 | 100532 |
| 2021-12-29 | 24.64 | $24.86 | 82609 |
| 2021-12-28 | 24.55 | $24.81 | 71500 |
| 2021-12-27 | 24.47 | $24.87 | 110836 |
| 2021-12-23 | 24.35 | $24.63 | 101400 |
| 2021-12-22 | 24.29 | $24.42 | 86500 |
| 2021-12-21 | 24.27 | $24.38 | 103200 |
| 2021-12-20 | 24.27 | $24.31 | 120500 |
| 2021-12-17 | 24.30 | $24.31 | 90900 |
| 2021-12-16 | 24.33 | $24.34 | 64000 |
| 2021-12-15 | 24.37 | $24.48 | 85500 |
| 2021-12-14 | 24.37 | $24.18 | 95443 |
| 2021-12-13 | 24.47 | $24.44 | 69400 |
| 2021-12-10 | 24.51 | $24.60 | 64400 |
| 2021-12-09 | 24.52 | $24.57 | 63100 |
| 2021-12-08 | 24.54 | $24.78 | 106200 |
| 2021-12-07 | 24.49 | $24.85 | 137119 |
| 2021-12-06 | 24.42 | $24.20 | 118400 |
| 2021-12-03 | 24.55 | $24.36 | 75045 |
| 2021-12-02 | 24.65 | $24.77 | 99300 |
| 2021-12-01 | 24.65 | $24.45 | 89509 |
| 2021-11-30 | 24.76 | $24.67 | 56300 |
| 2021-11-29 | 24.82 | $24.84 | 80400 |
| 2021-11-26 | 24.84 | $24.67 | 69842 |
| 2021-11-24 | 24.92 | $24.81 | 64500 |
| 2021-11-23 | 24.97 | $24.80 | 73135 |
| 2021-11-22 | 25.05 | $24.89 | 69737 |
| 2021-11-19 | 25.11 | $25.08 | 65600 |
| 2021-11-18 | 25.13 | $25.15 | 78029 |
| 2021-11-17 | 25.12 | $25.13 | 81243 |
| 2021-11-16 | 25.13 | $24.99 | 76100 |
| 2021-11-15 | 25.18 | $25.07 | 65712 |
| 2021-11-12 | 25.21 | $25.13 | 87300 |
| 2021-11-11 | 25.24 | $25.11 | 60600 |
| 2021-11-10 | 25.28 | $25.16 | 37700 |
| 2021-11-09 | 25.31 | $25.26 | 65100 |
| 2021-11-08 | 25.31 | $25.24 | 45500 |
| 2021-11-05 | 25.32 | $25.25 | 62900 |
| 2021-11-04 | 25.33 | $25.23 | 40000 |
| 2021-11-03 | 25.34 | $25.23 | 44900 |
| 2021-11-02 | 25.36 | $25.25 | 58600 |
| 2021-11-01 | 25.38 | $25.30 | 62301 |
| 2021-10-29 | 25.38 | $25.48 | 48604 |
| 2021-10-28 | 25.32 | $25.40 | 47726 |
| 2021-10-27 | 25.28 | $25.25 | 57539 |
| 2021-10-26 | 25.27 | $25.27 | 54000 |
| 2021-10-25 | 25.26 | $25.31 | 71300 |
| 2021-10-22 | 25.23 | $25.45 | 64000 |
| 2021-10-21 | 25.14 | $25.45 | 65230 |
| 2021-10-20 | 25.04 | $25.34 | 43600 |
| 2021-10-19 | 24.96 | $25.27 | 70700 |
| 2021-10-18 | 24.88 | $25.15 | 50600 |
| 2021-10-15 | 24.82 | $25.14 | 72600 |
| 2021-10-14 | 24.76 | $25.07 | 54214 |
| 2021-10-13 | 24.70 | $24.96 | 46423 |
| 2021-10-12 | 24.68 | $24.78 | 67400 |
| 2021-10-11 | 24.71 | $24.90 | 54121 |
| 2021-10-08 | 24.72 | $24.86 | 39941 |
| 2021-10-07 | 24.75 | $24.83 | 59742 |
| 2021-10-06 | 24.80 | $24.79 | 168600 |
| 2021-10-05 | 24.87 | $24.97 | 56400 |
| 2021-10-04 | 24.91 | $24.98 | 46508 |
| 2021-10-01 | 24.97 | $24.96 | 58010 |
| 2021-09-30 | 25.04 | $25.02 | 91831 |
| 2021-09-29 | 25.12 | $24.96 | 113910 |
| 2021-09-28 | 25.24 | $24.98 | 133000 |
| 2021-09-27 | 25.38 | $25.21 | 85840 |
| 2021-09-24 | 25.48 | $25.30 | 78300 |
| 2021-09-23 | 25.57 | $25.49 | 73916 |
| 2021-09-22 | 25.63 | $25.57 | 83123 |
| 2021-09-21 | 25.68 | $25.48 | 95747 |
| 2021-09-20 | 25.77 | $25.53 | 115400 |
| 2021-09-17 | 25.86 | $25.79 | 70413 |
| 2021-09-16 | 25.90 | $26.00 | 61800 |
| 2021-09-15 | 25.87 | $25.99 | 79600 |
| 2021-09-14 | 25.84 | $25.69 | 89441 |
| 2021-09-13 | 25.90 | $25.82 | 46300 |
| 2021-09-10 | 25.93 | $25.74 | 162700 |
| 2021-09-09 | 26.00 | $25.83 | 61917 |
| 2021-09-08 | 26.04 | $25.91 | 108726 |
| 2021-09-07 | 26.07 | $26.06 | 286411 |
| 2021-09-03 | 26.06 | $25.96 | 90239 |
| 2021-09-02 | 26.08 | $26.03 | 103609 |
| 2021-09-01 | 26.07 | $25.99 | 95600 |
| 2021-08-31 | 26.08 | $26.20 | 65303 |
| 2021-08-30 | 26.02 | $26.09 | 72724 |
| 2021-08-27 | 25.98 | $26.04 | 78900 |
| 2021-08-26 | 25.94 | $25.93 | 76738 |
| 2021-08-25 | 25.93 | $25.94 | 64400 |
| 2021-08-24 | 25.91 | $25.90 | 82300 |
| 2021-08-23 | 25.89 | $25.88 | 64248 |
| 2021-08-20 | 25.88 | $25.83 | 93400 |
| 2021-08-19 | 25.88 | $25.70 | 113400 |
| 2021-08-18 | 25.92 | $25.78 | 76400 |
| 2021-08-17 | 25.94 | $25.81 | 117335 |
| 2021-08-16 | 25.95 | $25.89 | 77804 |
| 2021-08-13 | 25.94 | $25.87 | 75300 |
| 2021-08-12 | 25.93 | $25.77 | 89500 |
| 2021-08-11 | 25.94 | $25.79 | 65220 |
| 2021-08-10 | 25.95 | $25.78 | 75517 |
| 2021-08-09 | 25.96 | $25.82 | 58047 |
| 2021-08-06 | 25.96 | $25.84 | 45908 |
| 2021-08-05 | 25.94 | $25.83 | 87500 |
| 2021-08-04 | 25.92 | $25.83 | 91115 |
| 2021-08-03 | 25.89 | $25.94 | 83647 |
| 2021-08-02 | 25.82 | $25.92 | 70326 |
| 2021-07-30 | 25.73 | $25.98 | 98400 |
| 2021-07-29 | 25.60 | $25.79 | 85800 |
| 2021-07-28 | 25.50 | $25.61 | 67624 |
| 2021-07-27 | 25.43 | $25.51 | 79700 |
| 2021-07-26 | 25.37 | $25.53 | 87000 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
41.83
2026-07-23
Close Price
$17.80
Vol: 130400
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
15.68
Average
49.44
Maximum
74.79
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 41.83 | $17.80 | 130400 |
| 2026-07-22 | 45.43 | $17.92 | 91818 |
| 2026-07-21 | 54.32 | $18.16 | 103715 |
| 2026-07-20 | 50.49 | $18.06 | 85528 |
| 2026-07-17 | 47.56 | $17.99 | 69700 |
| 2026-07-16 | 52.63 | $18.11 | 76124 |
| 2026-07-15 | 53.07 | $18.12 | 97432 |
| 2026-07-14 | 53.51 | $18.13 | 105248 |
| 2026-07-13 | 48.74 | $18.01 | 58700 |
| 2026-07-10 | 48.74 | $18.01 | 61515 |
| 2026-07-09 | 48.35 | $18.00 | 75831 |
| 2026-07-08 | 47.57 | $17.98 | 131300 |
| 2026-07-07 | 51.22 | $18.08 | 120114 |
| 2026-07-06 | 53.15 | $18.13 | 63621 |
| 2026-07-02 | 49.53 | $18.03 | 73940 |
| 2026-07-01 | 49.90 | $18.04 | 86733 |
| 2026-06-30 | 54.91 | $18.17 | 131241 |
| 2026-06-29 | 50.55 | $18.05 | 128228 |
| 2026-06-26 | 50.55 | $18.05 | 91428 |
| 2026-06-25 | 49.07 | $18.01 | 78800 |
| 2026-06-24 | 43.44 | $17.87 | 93100 |
| 2026-06-23 | 44.44 | $17.90 | 94200 |
| 2026-06-22 | 44.44 | $17.90 | 84300 |
| 2026-06-18 | 46.71 | $17.97 | 99009 |
| 2026-06-17 | 45.19 | $17.93 | 72515 |
| 2026-06-16 | 45.81 | $17.95 | 127531 |
| 2026-06-15 | 45.10 | $17.93 | 147600 |
| 2026-06-12 | 44.75 | $17.92 | 90335 |
| 2026-06-11 | 41.97 | $17.84 | 101339 |
| 2026-06-10 | 40.18 | $17.79 | 56400 |
| 2026-06-09 | 39.48 | $17.77 | 92200 |
| 2026-06-08 | 41.58 | $17.86 | 85500 |
| 2026-06-05 | 40.91 | $17.84 | 76700 |
| 2026-06-04 | 43.01 | $17.93 | 100405 |
| 2026-06-03 | 42.39 | $17.91 | 75529 |
| 2026-06-02 | 44.70 | $18.01 | 92813 |
| 2026-06-01 | 45.41 | $18.04 | 180000 |
| 2026-05-29 | 52.52 | $18.31 | 105400 |
| 2026-05-28 | 49.75 | $18.21 | 97042 |
| 2026-05-27 | 48.61 | $18.17 | 83041 |
| 2026-05-26 | 46.30 | $18.09 | 68600 |
| 2026-05-22 | 43.90 | $18.01 | 92405 |
| 2026-05-21 | 41.10 | $17.92 | 76800 |
| 2026-05-20 | 40.78 | $17.91 | 79426 |
| 2026-05-19 | 37.63 | $17.81 | 104750 |
| 2026-05-18 | 39.43 | $17.90 | 156400 |
| 2026-05-15 | 43.59 | $18.09 | 154546 |
| 2026-05-14 | 52.12 | $18.40 | 91216 |
| 2026-05-13 | 50.64 | $18.35 | 65531 |
| 2026-05-12 | 51.86 | $18.39 | 95005 |
| 2026-05-11 | 52.76 | $18.42 | 85800 |
| 2026-05-08 | 51.97 | $18.39 | 47136 |
| 2026-05-07 | 53.39 | $18.44 | 92800 |
| 2026-05-06 | 50.29 | $18.32 | 93600 |
| 2026-05-05 | 48.66 | $18.26 | 78900 |
| 2026-05-04 | 49.43 | $18.29 | 86800 |
| 2026-05-01 | 54.31 | $18.47 | 99800 |
| 2026-04-30 | 53.09 | $18.42 | 106802 |
| 2026-04-29 | 49.49 | $18.28 | 91500 |
| 2026-04-28 | 49.49 | $18.28 | 118800 |
| 2026-04-27 | 53.17 | $18.42 | 71800 |
| 2026-04-24 | 53.71 | $18.44 | 56222 |
| 2026-04-23 | 52.09 | $18.37 | 80233 |
| 2026-04-22 | 54.69 | $18.47 | 104800 |
| 2026-04-21 | 56.85 | $18.55 | 62116 |
| 2026-04-20 | 57.94 | $18.59 | 54100 |
| 2026-04-17 | 56.76 | $18.53 | 93900 |
| 2026-04-16 | 55.58 | $18.47 | 65506 |
| 2026-04-15 | 54.80 | $18.43 | 158722 |
| 2026-04-14 | 53.83 | $18.38 | 132228 |
| 2026-04-13 | 49.53 | $18.17 | 67122 |
| 2026-04-10 | 48.66 | $18.13 | 65500 |
| 2026-04-09 | 48.45 | $18.12 | 92714 |
| 2026-04-08 | 47.01 | $18.05 | 89438 |
| 2026-04-07 | 41.70 | $17.81 | 97700 |
| 2026-04-06 | 41.87 | $17.82 | 91200 |
| 2026-04-02 | 40.05 | $17.74 | 87100 |
| 2026-04-01 | 37.51 | $17.63 | 111724 |
| 2026-03-31 | 37.51 | $17.63 | 299909 |
| 2026-03-30 | 27.08 | $17.22 | 147500 |
| 2026-03-27 | 28.28 | $17.33 | 166200 |
| 2026-03-26 | 34.67 | $17.81 | 138102 |
| 2026-03-25 | 36.63 | $17.93 | 194100 |
| 2026-03-24 | 29.70 | $17.71 | 168106 |
| 2026-03-23 | 28.00 | $17.66 | 167300 |
| 2026-03-20 | 28.79 | $17.72 | 205400 |
| 2026-03-19 | 35.29 | $18.13 | 95204 |
| 2026-03-18 | 38.29 | $18.28 | 124301 |
| 2026-03-17 | 40.94 | $18.40 | 116300 |
| 2026-03-16 | 37.88 | $18.31 | 123833 |
| 2026-03-13 | 31.92 | $18.15 | 98500 |
| 2026-03-12 | 31.92 | $18.15 | 109300 |
| 2026-03-11 | 34.53 | $18.29 | 78100 |
| 2026-03-10 | 35.32 | $18.33 | 146200 |
| 2026-03-09 | 32.01 | $18.24 | 110606 |
| 2026-03-06 | 36.32 | $18.46 | 83800 |
| 2026-03-05 | 40.83 | $18.65 | 72726 |
| 2026-03-04 | 45.03 | $18.80 | 173117 |
| 2026-03-03 | 43.18 | $18.75 | 126830 |
| 2026-03-02 | 47.09 | $18.88 | 136800 |
| 2026-02-27 | 56.43 | $19.13 | 213729 |
| 2026-02-26 | 64.73 | $19.30 | 110200 |
| 2026-02-25 | 61.91 | $19.21 | 116316 |
| 2026-02-24 | 61.59 | $19.20 | 79213 |
| 2026-02-23 | 59.63 | $19.14 | 198428 |
| 2026-02-20 | 66.61 | $19.27 | 69000 |
| 2026-02-19 | 67.77 | $19.29 | 122548 |
| 2026-02-18 | 67.77 | $19.29 | 182127 |
| 2026-02-17 | 63.14 | $19.13 | 162478 |
| 2026-02-13 | 60.44 | $19.05 | 111000 |
| 2026-02-12 | 55.40 | $18.92 | 79900 |
| 2026-02-11 | 58.10 | $18.97 | 89048 |
| 2026-02-10 | 54.74 | $18.89 | 93300 |
| 2026-02-09 | 52.00 | $18.83 | 97711 |
| 2026-02-06 | 54.08 | $18.87 | 61149 |
| 2026-02-05 | 48.73 | $18.76 | 108000 |
| 2026-02-04 | 51.86 | $18.82 | 132317 |
| 2026-02-03 | 51.86 | $18.82 | 106200 |
| 2026-02-02 | 58.02 | $18.93 | 102014 |
| 2026-01-30 | 58.02 | $18.93 | 111700 |
| 2026-01-29 | 55.87 | $18.88 | 94600 |
| 2026-01-28 | 56.42 | $18.89 | 95000 |
| 2026-01-27 | 55.59 | $18.87 | 105800 |
| 2026-01-26 | 58.22 | $18.92 | 125900 |
| 2026-01-23 | 63.98 | $19.02 | 102500 |
| 2026-01-22 | 60.66 | $18.93 | 100800 |
| 2026-01-21 | 60.27 | $18.92 | 73907 |
| 2026-01-20 | 53.78 | $18.77 | 94934 |
| 2026-01-16 | 56.71 | $18.82 | 197415 |
| 2026-01-15 | 60.47 | $18.88 | 153600 |
| 2026-01-14 | 58.74 | $18.84 | 143024 |
| 2026-01-13 | 53.95 | $18.74 | 161700 |
| 2026-01-12 | 53.95 | $18.74 | 128823 |
| 2026-01-09 | 50.31 | $18.67 | 77721 |
| 2026-01-08 | 48.65 | $18.64 | 85200 |
| 2026-01-07 | 50.24 | $18.67 | 97735 |
| 2026-01-06 | 51.30 | $18.69 | 161000 |
| 2026-01-05 | 50.81 | $18.68 | 76938 |
| 2026-01-02 | 49.35 | $18.65 | 82600 |
| 2025-12-31 | 48.86 | $18.64 | 328700 |
| 2025-12-30 | 55.37 | $18.77 | 224049 |
| 2025-12-29 | 55.91 | $18.78 | 221238 |
| 2025-12-26 | 54.64 | $18.75 | 113519 |
| 2025-12-24 | 53.36 | $18.72 | 75500 |
| 2025-12-23 | 49.79 | $18.64 | 222700 |
| 2025-12-22 | 47.89 | $18.60 | 157437 |
| 2025-12-19 | 47.42 | $18.59 | 204700 |
| 2025-12-18 | 46.02 | $18.56 | 198021 |
| 2025-12-17 | 41.61 | $18.47 | 244522 |
| 2025-12-16 | 42.72 | $18.50 | 259338 |
| 2025-12-15 | 42.72 | $18.50 | 175145 |
| 2025-12-12 | 43.41 | $18.52 | 153347 |
| 2025-12-11 | 42.53 | $18.50 | 221400 |
| 2025-12-10 | 42.53 | $18.50 | 179129 |
| 2025-12-09 | 41.28 | $18.47 | 139200 |
| 2025-12-08 | 41.85 | $18.49 | 148500 |
| 2025-12-05 | 43.29 | $18.54 | 167400 |
| 2025-12-04 | 41.77 | $18.50 | 222720 |
| 2025-12-03 | 42.31 | $18.52 | 172400 |
| 2025-12-02 | 38.96 | $18.43 | 227242 |
| 2025-12-01 | 38.96 | $18.43 | 212019 |
| 2025-11-28 | 47.20 | $18.73 | 44216 |
| 2025-11-26 | 46.49 | $18.71 | 101200 |
| 2025-11-25 | 42.40 | $18.60 | 175145 |
| 2025-11-24 | 40.02 | $18.54 | 99605 |
| 2025-11-21 | 34.93 | $18.42 | 166100 |
| 2025-11-20 | 35.16 | $18.43 | 156900 |
| 2025-11-19 | 39.77 | $18.61 | 169438 |
| 2025-11-18 | 41.79 | $18.68 | 170033 |
| 2025-11-17 | 42.98 | $18.72 | 141409 |
| 2025-11-14 | 47.46 | $18.86 | 133400 |
| 2025-11-13 | 44.72 | $18.79 | 105600 |
| 2025-11-12 | 52.08 | $18.99 | 136813 |
| 2025-11-11 | 50.53 | $18.95 | 94700 |
| 2025-11-10 | 51.32 | $18.97 | 187019 |
| 2025-11-07 | 44.32 | $18.80 | 111600 |
| 2025-11-06 | 43.87 | $18.79 | 116800 |
| 2025-11-05 | 43.43 | $18.78 | 103400 |
| 2025-11-04 | 44.08 | $18.80 | 212942 |
| 2025-11-03 | 45.71 | $18.85 | 149805 |
| 2025-10-31 | 53.58 | $19.06 | 135420 |
| 2025-10-30 | 50.50 | $18.98 | 161500 |
| 2025-10-29 | 49.70 | $18.96 | 174500 |
| 2025-10-28 | 50.86 | $18.99 | 116300 |
| 2025-10-27 | 48.97 | $18.94 | 130126 |
| 2025-10-24 | 48.60 | $18.93 | 146000 |
| 2025-10-23 | 46.34 | $18.87 | 141931 |
| 2025-10-22 | 45.59 | $18.85 | 157000 |
| 2025-10-21 | 47.49 | $18.91 | 99400 |
| 2025-10-20 | 44.17 | $18.82 | 127941 |
| 2025-10-17 | 43.03 | $18.79 | 154042 |
| 2025-10-16 | 43.88 | $18.82 | 243900 |
| 2025-10-15 | 40.12 | $18.72 | 304500 |
| 2025-10-14 | 33.80 | $18.57 | 286011 |
| 2025-10-13 | 34.97 | $18.62 | 134003 |
| 2025-10-10 | 31.83 | $18.55 | 262000 |
| 2025-10-09 | 34.06 | $18.65 | 151000 |
| 2025-10-08 | 35.72 | $18.72 | 249810 |
| 2025-10-07 | 37.20 | $18.78 | 224000 |
| 2025-10-06 | 36.37 | $18.76 | 193841 |
| 2025-10-03 | 39.35 | $18.88 | 149439 |
| 2025-10-02 | 39.87 | $18.90 | 186822 |
| 2025-10-01 | 41.96 | $18.98 | 217515 |
| 2025-09-30 | 46.94 | $19.15 | 442700 |
| 2025-09-29 | 49.57 | $19.23 | 178100 |
| 2025-09-26 | 51.64 | $19.29 | 206624 |
| 2025-09-25 | 59.92 | $19.50 | 145700 |
| 2025-09-24 | 60.36 | $19.51 | 178500 |
| 2025-09-23 | 63.92 | $19.59 | 134730 |
| 2025-09-22 | 66.71 | $19.65 | 142200 |
| 2025-09-19 | 71.68 | $19.75 | 107200 |
| 2025-09-18 | 69.98 | $19.67 | 134548 |
| 2025-09-17 | 68.41 | $19.60 | 126805 |
| 2025-09-16 | 71.46 | $19.66 | 125900 |
| 2025-09-15 | 69.52 | $19.57 | 152340 |
| 2025-09-12 | 67.17 | $19.47 | 105951 |
| 2025-09-11 | 65.92 | $19.42 | 91900 |
| 2025-09-10 | 62.68 | $19.30 | 78724 |
| 2025-09-09 | 60.91 | $19.24 | 79223 |
| 2025-09-08 | 63.28 | $19.29 | 72543 |
| 2025-09-05 | 60.66 | $19.20 | 97722 |
| 2025-09-04 | 56.03 | $19.06 | 94048 |
| 2025-09-03 | 57.88 | $19.10 | 117500 |
| 2025-09-02 | 56.86 | $19.07 | 148616 |
| 2025-08-29 | 70.27 | $19.32 | 107600 |
| 2025-08-28 | 66.35 | $19.19 | 125500 |
| 2025-08-27 | 67.65 | $19.21 | 103500 |
| 2025-08-26 | 69.60 | $19.24 | 120700 |
| 2025-08-25 | 67.53 | $19.17 | 84100 |
| 2025-08-22 | 67.22 | $19.16 | 102837 |
| 2025-08-21 | 60.58 | $18.97 | 127612 |
| 2025-08-20 | 59.76 | $18.95 | 83414 |
| 2025-08-19 | 59.76 | $18.95 | 82700 |
| 2025-08-18 | 60.90 | $18.97 | 111100 |
| 2025-08-15 | 58.26 | $18.90 | 126400 |
| 2025-08-14 | 60.48 | $18.94 | 106306 |
| 2025-08-13 | 60.48 | $18.94 | 120500 |
| 2025-08-12 | 59.07 | $18.90 | 183100 |
| 2025-08-11 | 59.07 | $18.90 | 124044 |
| 2025-08-08 | 58.06 | $18.87 | 121109 |
| 2025-08-07 | 57.73 | $18.86 | 120000 |
| 2025-08-06 | 55.74 | $18.80 | 94100 |
| 2025-08-05 | 56.16 | $18.81 | 152000 |
| 2025-08-04 | 57.39 | $18.84 | 185220 |
| 2025-08-01 | 55.54 | $18.78 | 113740 |
| 2025-07-31 | 60.52 | $18.90 | 110500 |
| 2025-07-30 | 56.51 | $18.77 | 149300 |
| 2025-07-29 | 58.69 | $18.82 | 129700 |
| 2025-07-28 | 59.12 | $18.83 | 74218 |
| 2025-07-25 | 58.54 | $18.81 | 79728 |
| 2025-07-24 | 57.39 | $18.77 | 95000 |
| 2025-07-23 | 56.82 | $18.75 | 91152 |
| 2025-07-22 | 56.82 | $18.75 | 80500 |
| 2025-07-21 | 55.48 | $18.70 | 131900 |
| 2025-07-18 | 52.08 | $18.58 | 201500 |
| 2025-07-17 | 64.56 | $18.90 | 91900 |
| 2025-07-16 | 62.98 | $18.84 | 122818 |
| 2025-07-15 | 63.88 | $18.86 | 148800 |
| 2025-07-14 | 65.21 | $18.89 | 130500 |
| 2025-07-11 | 62.49 | $18.78 | 75823 |
| 2025-07-10 | 67.02 | $18.88 | 112500 |
| 2025-07-09 | 66.79 | $18.87 | 95245 |
| 2025-07-08 | 64.19 | $18.76 | 97500 |
| 2025-07-07 | 62.95 | $18.71 | 95400 |
| 2025-07-03 | 68.38 | $18.83 | 31339 |
| 2025-07-02 | 68.38 | $18.83 | 97809 |
| 2025-07-01 | 65.47 | $18.70 | 123132 |
| 2025-06-30 | 71.23 | $18.82 | 318830 |
| 2025-06-27 | 68.84 | $18.71 | 124729 |
| 2025-06-26 | 68.16 | $18.68 | 166200 |
| 2025-06-25 | 66.77 | $18.62 | 158900 |
| 2025-06-24 | 66.07 | $18.59 | 151000 |
| 2025-06-23 | 62.56 | $18.45 | 124901 |
| 2025-06-20 | 62.02 | $18.43 | 187100 |
| 2025-06-18 | 59.27 | $18.33 | 82111 |
| 2025-06-17 | 57.20 | $18.26 | 117800 |
| 2025-06-16 | 58.82 | $18.30 | 187121 |
| 2025-06-13 | 58.54 | $18.29 | 92200 |
| 2025-06-12 | 59.69 | $18.32 | 111709 |
| 2025-06-11 | 59.44 | $18.31 | 131500 |
| 2025-06-10 | 58.95 | $18.29 | 87527 |
| 2025-06-09 | 56.72 | $18.20 | 103200 |
| 2025-06-06 | 58.40 | $18.25 | 90900 |
| 2025-06-05 | 55.40 | $18.13 | 93610 |
| 2025-06-04 | 57.36 | $18.19 | 132102 |
| 2025-06-03 | 56.13 | $18.14 | 84900 |
| 2025-06-02 | 56.75 | $18.16 | 110200 |
| 2025-05-30 | 60.59 | $18.28 | 105200 |
| 2025-05-29 | 60.16 | $18.26 | 99627 |
| 2025-05-28 | 58.89 | $18.20 | 101604 |
| 2025-05-27 | 58.69 | $18.19 | 119641 |
| 2025-05-23 | 55.70 | $18.05 | 132500 |
| 2025-05-22 | 54.36 | $17.99 | 93500 |
| 2025-05-21 | 53.01 | $17.93 | 203639 |
| 2025-05-20 | 58.80 | $18.14 | 107400 |
| 2025-05-19 | 59.39 | $18.16 | 68500 |
| 2025-05-16 | 60.24 | $18.19 | 126900 |
| 2025-05-15 | 58.14 | $18.08 | 129500 |
| 2025-05-14 | 57.16 | $18.03 | 133300 |
| 2025-05-13 | 56.39 | $17.99 | 151100 |
| 2025-05-12 | 56.01 | $17.97 | 90241 |
| 2025-05-09 | 53.12 | $17.82 | 83104 |
| 2025-05-08 | 50.86 | $17.71 | 66842 |
| 2025-05-07 | 48.29 | $17.59 | 107600 |
| 2025-05-06 | 49.11 | $17.63 | 84100 |
| 2025-05-05 | 49.50 | $17.65 | 66912 |
| 2025-05-02 | 49.31 | $17.64 | 81700 |
| 2025-05-01 | 48.55 | $17.60 | 108329 |
| 2025-04-30 | 48.90 | $17.62 | 95419 |
| 2025-04-29 | 48.73 | $17.61 | 75400 |
| 2025-04-28 | 47.54 | $17.54 | 129002 |
| 2025-04-25 | 46.03 | $17.45 | 73044 |
| 2025-04-24 | 44.67 | $17.37 | 237421 |
| 2025-04-23 | 43.50 | $17.30 | 147400 |
| 2025-04-22 | 39.85 | $17.09 | 65700 |
| 2025-04-21 | 38.04 | $16.99 | 89400 |
| 2025-04-17 | 39.39 | $17.11 | 187400 |
| 2025-04-16 | 38.17 | $17.04 | 128144 |
| 2025-04-15 | 37.83 | $17.02 | 149400 |
| 2025-04-14 | 33.88 | $16.79 | 128400 |
| 2025-04-11 | 31.91 | $16.68 | 124900 |
| 2025-04-10 | 29.17 | $16.53 | 210344 |
| 2025-04-09 | 35.60 | $17.24 | 463700 |
| 2025-04-08 | 20.63 | $16.60 | 311503 |
| 2025-04-07 | 15.68 | $16.43 | 365812 |
| 2025-04-04 | 20.00 | $17.05 | 257600 |
| 2025-04-03 | 31.39 | $17.91 | 154113 |
| 2025-04-02 | 40.25 | $18.26 | 75726 |
| 2025-04-01 | 41.19 | $18.29 | 100000 |
| 2025-03-31 | 44.51 | $18.39 | 331440 |
| 2025-03-28 | 45.92 | $18.43 | 94500 |
| 2025-03-27 | 46.97 | $18.46 | 117200 |
| 2025-03-26 | 50.27 | $18.55 | 82800 |
| 2025-03-25 | 55.62 | $18.68 | 104403 |
| 2025-03-24 | 53.45 | $18.62 | 32639 |
| 2025-03-21 | 52.71 | $18.60 | 57000 |
| 2025-03-20 | 52.71 | $18.60 | 130700 |
| 2025-03-19 | 49.09 | $18.50 | 114800 |
| 2025-03-18 | 47.96 | $18.47 | 125500 |
| 2025-03-17 | 46.83 | $18.44 | 142732 |
| 2025-03-14 | 39.34 | $18.26 | 108016 |
| 2025-03-13 | 36.02 | $18.19 | 90600 |
| 2025-03-12 | 37.41 | $18.24 | 82600 |
| 2025-03-11 | 35.51 | $18.20 | 106000 |
| 2025-03-10 | 38.27 | $18.30 | 93900 |
| 2025-03-07 | 38.55 | $18.31 | 110000 |
| 2025-03-06 | 42.44 | $18.44 | 122400 |
| 2025-03-05 | 44.75 | $18.51 | 94900 |
| 2025-03-04 | 46.46 | $18.56 | 117104 |
| 2025-03-03 | 53.02 | $18.73 | 171838 |
| 2025-02-28 | 54.31 | $18.76 | 88244 |
| 2025-02-27 | 53.23 | $18.73 | 77225 |
| 2025-02-26 | 54.45 | $18.76 | 81943 |
| 2025-02-25 | 56.50 | $18.81 | 79700 |
| 2025-02-24 | 55.55 | $18.78 | 69800 |
| 2025-02-21 | 55.55 | $18.78 | 81800 |
| 2025-02-20 | 56.67 | $18.81 | 114900 |
| 2025-02-19 | 57.40 | $18.83 | 91630 |
| 2025-02-18 | 59.61 | $18.89 | 176746 |
| 2025-02-14 | 59.36 | $18.88 | 94400 |
| 2025-02-13 | 55.48 | $18.73 | 98235 |
| 2025-02-12 | 53.52 | $18.66 | 101805 |
| 2025-02-11 | 57.29 | $18.77 | 101028 |
| 2025-02-10 | 56.23 | $18.73 | 93600 |
| 2025-02-07 | 56.23 | $18.73 | 124817 |
| 2025-02-06 | 57.52 | $18.77 | 70627 |
| 2025-02-05 | 57.52 | $18.77 | 153203 |
| 2025-02-04 | 53.67 | $18.61 | 147700 |
| 2025-02-03 | 55.15 | $18.66 | 114228 |
| 2025-01-31 | 60.57 | $18.83 | 168513 |
| 2025-01-30 | 58.28 | $18.73 | 91234 |
| 2025-01-29 | 52.22 | $18.50 | 107800 |
| 2025-01-28 | 53.50 | $18.54 | 129800 |
| 2025-01-27 | 54.13 | $18.56 | 135900 |
| 2025-01-24 | 53.87 | $18.55 | 87601 |
| 2025-01-23 | 53.37 | $18.53 | 227100 |
| 2025-01-22 | 53.13 | $18.52 | 141400 |
| 2025-01-21 | 58.62 | $18.71 | 116203 |
| 2025-01-17 | 56.83 | $18.63 | 142549 |
| 2025-01-16 | 56.83 | $18.63 | 185200 |
| 2025-01-15 | 53.44 | $18.48 | 276300 |
| 2025-01-14 | 44.95 | $18.17 | 105029 |
| 2025-01-13 | 39.90 | $18.02 | 131523 |
| 2025-01-10 | 37.36 | $17.95 | 100514 |
| 2025-01-08 | 40.13 | $18.07 | 114143 |
| 2025-01-07 | 38.69 | $18.03 | 167700 |
| 2025-01-06 | 41.03 | $18.13 | 98200 |
| 2025-01-03 | 43.79 | $18.24 | 102400 |
| 2025-01-02 | 37.62 | $18.07 | 103200 |
| 2024-12-31 | 34.82 | $18.00 | 521743 |
| 2024-12-30 | 29.21 | $17.87 | 136457 |
| 2024-12-27 | 30.36 | $17.93 | 183500 |
| 2024-12-26 | 34.18 | $18.11 | 127500 |
| 2024-12-24 | 32.38 | $18.07 | 119300 |
| 2024-12-23 | 29.17 | $18.00 | 240800 |
| 2024-12-20 | 28.71 | $17.99 | 159306 |
| 2024-12-19 | 26.91 | $17.95 | 277900 |
| 2024-12-18 | 28.81 | $18.06 | 234110 |
| 2024-12-17 | 36.36 | $18.40 | 309200 |
| 2024-12-16 | 44.50 | $18.65 | 157632 |
| 2024-12-13 | 46.90 | $18.71 | 135029 |
| 2024-12-12 | 46.90 | $18.71 | 124700 |
| 2024-12-11 | 48.88 | $18.76 | 116100 |
| 2024-12-10 | 48.47 | $18.75 | 191200 |
| 2024-12-09 | 44.18 | $18.65 | 109800 |
| 2024-12-06 | 45.25 | $18.68 | 124000 |
| 2024-12-05 | 44.40 | $18.66 | 124200 |
| 2024-12-04 | 44.40 | $18.66 | 154200 |
| 2024-12-03 | 45.68 | $18.70 | 165600 |
| 2024-12-02 | 46.00 | $18.71 | 112210 |
| 2024-11-29 | 50.31 | $18.84 | 86221 |
| 2024-11-27 | 48.91 | $18.80 | 110635 |
| 2024-11-26 | 46.40 | $18.73 | 117390 |
| 2024-11-25 | 49.02 | $18.81 | 145518 |
| 2024-11-22 | 48.33 | $18.79 | 156536 |
| 2024-11-21 | 44.39 | $18.68 | 115721 |
| 2024-11-20 | 41.29 | $18.60 | 132500 |
| 2024-11-19 | 41.57 | $18.61 | 149847 |
| 2024-11-18 | 40.82 | $18.59 | 171247 |
| 2024-11-15 | 41.07 | $18.60 | 142700 |
| 2024-11-14 | 41.07 | $18.60 | 170100 |
| 2024-11-13 | 41.53 | $18.62 | 138300 |
| 2024-11-12 | 42.20 | $18.65 | 146800 |
| 2024-11-11 | 48.96 | $18.92 | 98700 |
| 2024-11-08 | 49.24 | $18.93 | 110112 |
| 2024-11-07 | 44.12 | $18.76 | 162000 |
| 2024-11-06 | 37.82 | $18.58 | 112528 |
| 2024-11-05 | 37.07 | $18.56 | 160520 |
| 2024-11-04 | 37.28 | $18.57 | 230500 |
| 2024-11-01 | 38.33 | $18.62 | 130000 |
| 2024-10-31 | 41.91 | $18.78 | 145726 |
| 2024-10-30 | 39.91 | $18.72 | 124804 |
| 2024-10-29 | 37.17 | $18.64 | 152400 |
| 2024-10-28 | 41.69 | $18.84 | 173300 |
| 2024-10-25 | 45.07 | $18.97 | 269200 |
| 2024-10-24 | 51.14 | $19.17 | 158600 |
| 2024-10-23 | 49.85 | $19.13 | 95700 |
| 2024-10-22 | 55.00 | $19.28 | 93000 |
| 2024-10-21 | 53.48 | $19.23 | 90300 |
| 2024-10-18 | 57.94 | $19.35 | 79440 |
| 2024-10-17 | 57.66 | $19.34 | 74300 |
| 2024-10-16 | 62.39 | $19.46 | 135619 |
| 2024-10-15 | 58.33 | $19.31 | 183305 |
| 2024-10-14 | 62.61 | $19.41 | 125010 |
| 2024-10-11 | 62.08 | $19.39 | 66600 |
| 2024-10-10 | 60.21 | $19.32 | 103110 |
| 2024-10-09 | 62.73 | $19.38 | 86444 |
| 2024-10-08 | 61.97 | $19.35 | 96922 |
| 2024-10-07 | 59.08 | $19.24 | 115900 |
| 2024-10-04 | 65.06 | $19.38 | 137104 |
| 2024-10-03 | 67.85 | $19.44 | 122100 |
| 2024-10-02 | 69.75 | $19.48 | 141300 |
| 2024-10-01 | 69.54 | $19.47 | 140241 |
| 2024-09-30 | 72.30 | $19.53 | 484022 |
| 2024-09-27 | 71.58 | $19.49 | 148347 |
| 2024-09-26 | 67.40 | $19.28 | 197600 |
| 2024-09-25 | 72.21 | $19.38 | 144819 |
| 2024-09-24 | 72.70 | $19.39 | 166929 |
| 2024-09-23 | 71.98 | $19.35 | 127871 |
| 2024-09-20 | 70.68 | $19.28 | 165500 |
| 2024-09-19 | 68.71 | $19.18 | 178800 |
| 2024-09-18 | 66.12 | $19.06 | 173014 |
| 2024-09-17 | 64.74 | $19.00 | 212317 |
| 2024-09-16 | 64.27 | $18.98 | 175642 |
| 2024-09-13 | 63.82 | $18.96 | 164006 |
| 2024-09-12 | 61.27 | $18.85 | 129800 |
| 2024-09-11 | 60.05 | $18.80 | 117443 |
| 2024-09-10 | 57.51 | $18.70 | 180800 |
| 2024-09-09 | 57.85 | $18.71 | 158100 |
| 2024-09-06 | 57.36 | $18.69 | 108600 |
| 2024-09-05 | 60.73 | $18.79 | 82400 |
| 2024-09-04 | 59.84 | $18.75 | 122100 |
| 2024-09-03 | 59.84 | $18.75 | 144700 |
| 2024-08-30 | 61.42 | $18.80 | 96600 |
| 2024-08-29 | 63.66 | $18.87 | 114411 |
| 2024-08-28 | 62.35 | $18.80 | 114844 |
| 2024-08-27 | 62.17 | $18.79 | 144823 |
| 2024-08-26 | 61.08 | $18.73 | 154800 |
| 2024-08-23 | 60.36 | $18.69 | 217625 |
| 2024-08-22 | 58.92 | $18.61 | 106728 |
| 2024-08-21 | 60.22 | $18.66 | 114621 |
| 2024-08-20 | 59.19 | $18.60 | 106100 |
| 2024-08-19 | 57.81 | $18.52 | 115902 |
| 2024-08-16 | 56.95 | $18.47 | 178000 |
| 2024-08-15 | 55.38 | $18.38 | 162014 |
| 2024-08-14 | 54.51 | $18.33 | 128104 |
| 2024-08-13 | 53.29 | $18.26 | 118539 |
| 2024-08-12 | 52.78 | $18.23 | 118002 |
| 2024-08-09 | 52.11 | $18.19 | 96100 |
| 2024-08-08 | 52.46 | $18.21 | 228100 |
| 2024-08-07 | 49.20 | $18.01 | 254932 |
| 2024-08-06 | 46.40 | $17.85 | 327600 |
| 2024-08-05 | 35.69 | $17.34 | 436731 |
| 2024-08-02 | 46.63 | $17.97 | 170300 |
| 2024-08-01 | 50.10 | $18.12 | 202151 |
| 2024-07-31 | 55.03 | $18.31 | 178008 |
| 2024-07-30 | 57.59 | $18.40 | 114700 |
| 2024-07-29 | 56.52 | $18.35 | 239441 |
| 2024-07-26 | 59.35 | $18.45 | 108200 |
| 2024-07-25 | 56.23 | $18.30 | 79900 |
| 2024-07-24 | 52.54 | $18.14 | 276607 |
| 2024-07-23 | 58.39 | $18.34 | 117646 |
| 2024-07-22 | 55.31 | $18.21 | 92000 |
| 2024-07-19 | 51.66 | $18.07 | 1.1M |
| 2024-07-18 | 57.39 | $18.25 | 198600 |
| 2024-07-17 | 58.42 | $18.28 | 216838 |
| 2024-07-16 | 61.92 | $18.38 | 224700 |
| 2024-07-15 | 60.34 | $18.31 | 295930 |
| 2024-07-12 | 65.11 | $18.44 | 160600 |
| 2024-07-11 | 64.70 | $18.42 | 130100 |
| 2024-07-10 | 60.29 | $18.22 | 117400 |
| 2024-07-09 | 59.81 | $18.20 | 108900 |
| 2024-07-08 | 59.81 | $18.20 | 101700 |
| 2024-07-05 | 62.53 | $18.28 | 80603 |
| 2024-07-03 | 58.50 | $18.10 | 110004 |
| 2024-07-02 | 58.84 | $18.11 | 147200 |
| 2024-07-01 | 59.81 | $18.14 | 143236 |
| 2024-06-28 | 67.98 | $18.37 | 133800 |
| 2024-06-27 | 64.59 | $18.20 | 177900 |
| 2024-06-26 | 62.82 | $18.12 | 86003 |
| 2024-06-25 | 61.21 | $18.05 | 95000 |
| 2024-06-24 | 60.04 | $18.00 | 67038 |
| 2024-06-21 | 59.81 | $17.99 | 53400 |
| 2024-06-20 | 57.97 | $17.91 | 112700 |
| 2024-06-18 | 60.27 | $17.98 | 174800 |
| 2024-06-17 | 57.77 | $17.87 | 137500 |
| 2024-06-14 | 57.07 | $17.84 | 82200 |
| 2024-06-13 | 56.38 | $17.81 | 129806 |
| 2024-06-12 | 56.16 | $17.80 | 113600 |
| 2024-06-11 | 52.97 | $17.66 | 257724 |
| 2024-06-10 | 52.51 | $17.64 | 93637 |
| 2024-06-07 | 52.51 | $17.64 | 76700 |
| 2024-06-06 | 52.29 | $17.63 | 104609 |
| 2024-06-05 | 55.13 | $17.75 | 109805 |
| 2024-06-04 | 54.74 | $17.73 | 93200 |
| 2024-06-03 | 52.59 | $17.62 | 117700 |
| 2024-05-31 | 54.84 | $17.72 | 118342 |
| 2024-05-30 | 51.07 | $17.53 | 106300 |
| 2024-05-29 | 47.80 | $17.38 | 128800 |
| 2024-05-28 | 49.47 | $17.46 | 172928 |
| 2024-05-24 | 49.47 | $17.46 | 131600 |
| 2024-05-23 | 45.61 | $17.28 | 480063 |
| 2024-05-22 | 61.52 | $17.92 | 142700 |
| 2024-05-21 | 63.49 | $17.98 | 82600 |
| 2024-05-20 | 61.53 | $17.88 | 138500 |
| 2024-05-17 | 62.81 | $17.92 | 87130 |
| 2024-05-16 | 61.68 | $17.86 | 160009 |
| 2024-05-15 | 61.12 | $17.83 | 171614 |
| 2024-05-14 | 54.32 | $17.51 | 74231 |
| 2024-05-13 | 53.35 | $17.47 | 68938 |
| 2024-05-10 | 51.65 | $17.40 | 90700 |
| 2024-05-09 | 50.92 | $17.37 | 158215 |
| 2024-05-08 | 56.60 | $17.58 | 122730 |
| 2024-05-07 | 58.37 | $17.64 | 137100 |
| 2024-05-06 | 57.31 | $17.59 | 88113 |
| 2024-05-03 | 55.38 | $17.50 | 158600 |
| 2024-05-02 | 47.90 | $17.20 | 103600 |
| 2024-05-01 | 46.19 | $17.14 | 112845 |
| 2024-04-30 | 43.85 | $17.06 | 98507 |
| 2024-04-29 | 47.53 | $17.21 | 86700 |
| 2024-04-26 | 43.95 | $17.09 | 62718 |
| 2024-04-25 | 42.40 | $17.04 | 241818 |
| 2024-04-24 | 45.26 | $17.16 | 159400 |
| 2024-04-23 | 45.26 | $17.16 | 120745 |
| 2024-04-22 | 44.41 | $17.13 | 83908 |
| 2024-04-19 | 42.44 | $17.06 | 58310 |
| 2024-04-18 | 40.43 | $16.99 | 121900 |
| 2024-04-17 | 37.78 | $16.90 | 171336 |
| 2024-04-16 | 33.74 | $16.77 | 171800 |
| 2024-04-15 | 29.73 | $16.65 | 223400 |
| 2024-04-12 | 35.71 | $17.00 | 140314 |
| 2024-04-11 | 40.59 | $17.22 | 167200 |
| 2024-04-10 | 42.08 | $17.28 | 172337 |
| 2024-04-09 | 52.06 | $17.61 | 72447 |
| 2024-04-08 | 50.71 | $17.57 | 101400 |
| 2024-04-05 | 51.40 | $17.59 | 96952 |
| 2024-04-04 | 51.09 | $17.58 | 159400 |
| 2024-04-03 | 55.15 | $17.70 | 125300 |
| 2024-04-02 | 54.58 | $17.68 | 130800 |
| 2024-04-01 | 54.58 | $17.68 | 140900 |
| 2024-03-28 | 63.32 | $17.92 | 190500 |
| 2024-03-27 | 62.12 | $17.87 | 157500 |
| 2024-03-26 | 59.87 | $17.78 | 206100 |
| 2024-03-25 | 61.81 | $17.83 | 169734 |
| 2024-03-22 | 69.49 | $18.01 | 142331 |
| 2024-03-21 | 67.80 | $17.93 | 205729 |
| 2024-03-20 | 65.77 | $17.84 | 177730 |
| 2024-03-19 | 66.21 | $17.85 | 152600 |
| 2024-03-18 | 69.29 | $17.92 | 130519 |
| 2024-03-15 | 66.77 | $17.80 | 154149 |
| 2024-03-14 | 65.43 | $17.74 | 140713 |
| 2024-03-13 | 68.05 | $17.80 | 155400 |
| 2024-03-12 | 66.11 | $17.71 | 125645 |
| 2024-03-11 | 65.23 | $17.67 | 129200 |
| 2024-03-08 | 63.64 | $17.60 | 108800 |
| 2024-03-07 | 62.00 | $17.53 | 138100 |
| 2024-03-06 | 57.86 | $17.37 | 125914 |
| 2024-03-05 | 60.60 | $17.44 | 181800 |
| 2024-03-04 | 60.60 | $17.44 | 162917 |
| 2024-03-01 | 62.51 | $17.49 | 159000 |
| 2024-02-29 | 69.60 | $17.66 | 150500 |
| 2024-02-28 | 69.60 | $17.66 | 139637 |
| 2024-02-27 | 68.46 | $17.60 | 167738 |
| 2024-02-26 | 66.68 | $17.51 | 185819 |
| 2024-02-23 | 64.79 | $17.42 | 144731 |
| 2024-02-22 | 63.93 | $17.38 | 182400 |
| 2024-02-21 | 60.23 | $17.22 | 112714 |
| 2024-02-20 | 60.97 | $17.24 | 158245 |
| 2024-02-16 | 58.80 | $17.15 | 135808 |
| 2024-02-15 | 62.09 | $17.24 | 139105 |
| 2024-02-14 | 58.14 | $17.08 | 204131 |
| 2024-02-13 | 59.24 | $17.11 | 278706 |
| 2024-02-12 | 65.95 | $17.28 | 173900 |
| 2024-02-09 | 65.06 | $17.24 | 126200 |
| 2024-02-08 | 63.25 | $17.16 | 181737 |
| 2024-02-07 | 64.04 | $17.18 | 204132 |
| 2024-02-06 | 66.81 | $17.25 | 247300 |
| 2024-02-05 | 66.42 | $17.23 | 124309 |
| 2024-02-02 | 70.82 | $17.34 | 174145 |
| 2024-02-01 | 73.33 | $17.40 | 225531 |
| 2024-01-31 | 73.33 | $17.40 | 296747 |
| 2024-01-30 | 72.30 | $17.33 | 167100 |
| 2024-01-29 | 70.91 | $17.24 | 242120 |
| 2024-01-26 | 70.91 | $17.24 | 175500 |
| 2024-01-25 | 69.54 | $17.15 | 200826 |
| 2024-01-24 | 67.61 | $17.03 | 149200 |
| 2024-01-23 | 65.90 | $16.93 | 185634 |
| 2024-01-22 | 66.23 | $16.94 | 142625 |
| 2024-01-19 | 65.23 | $16.88 | 245526 |
| 2024-01-18 | 65.54 | $16.89 | 182106 |
| 2024-01-17 | 64.74 | $16.84 | 166500 |
| 2024-01-16 | 65.89 | $16.88 | 183200 |
| 2024-01-12 | 68.79 | $16.98 | 243800 |
| 2024-01-11 | 64.32 | $16.68 | 145300 |
| 2024-01-10 | 68.02 | $16.80 | 206900 |
| 2024-01-09 | 67.12 | $16.74 | 266900 |
| 2024-01-08 | 70.91 | $16.86 | 161900 |
| 2024-01-05 | 70.11 | $16.80 | 247700 |
| 2024-01-04 | 68.75 | $16.70 | 246800 |
| 2024-01-03 | 65.62 | $16.49 | 211200 |
| 2024-01-02 | 64.33 | $16.41 | 171031 |
| 2023-12-29 | 62.66 | $16.31 | 344400 |
| 2023-12-28 | 66.18 | $16.43 | 287700 |
| 2023-12-27 | 69.27 | $16.53 | 500643 |
| 2023-12-26 | 66.61 | $16.35 | 223017 |
| 2023-12-22 | 65.34 | $16.27 | 289042 |
| 2023-12-21 | 64.38 | $16.21 | 228400 |
| 2023-12-20 | 63.08 | $16.13 | 428400 |
| 2023-12-19 | 70.06 | $16.36 | 414700 |
| 2023-12-18 | 72.72 | $16.44 | 281808 |
| 2023-12-15 | 73.38 | $16.46 | 281500 |
| 2023-12-14 | 72.30 | $16.37 | 281800 |
| 2023-12-13 | 69.71 | $16.17 | 319100 |
| 2023-12-12 | 63.58 | $15.79 | 165923 |
| 2023-12-11 | 63.01 | $15.76 | 289800 |
| 2023-12-08 | 63.64 | $15.78 | 165800 |
| 2023-12-07 | 63.12 | $15.75 | 232132 |
| 2023-12-06 | 65.48 | $15.83 | 282125 |
| 2023-12-05 | 65.78 | $15.84 | 296906 |
| 2023-12-04 | 64.88 | $15.78 | 242800 |
| 2023-12-01 | 70.74 | $15.98 | 190547 |
| 2023-11-30 | 68.73 | $15.83 | 211600 |
| 2023-11-29 | 68.59 | $15.82 | 227100 |
| 2023-11-28 | 66.65 | $15.68 | 227029 |
| 2023-11-27 | 65.19 | $15.58 | 216221 |
| 2023-11-24 | 65.47 | $15.59 | 88935 |
| 2023-11-22 | 64.48 | $15.52 | 239041 |
| 2023-11-21 | 65.75 | $15.57 | 460900 |
| 2023-11-20 | 61.89 | $15.30 | 125435 |
| 2023-11-17 | 60.80 | $15.23 | 277400 |
| 2023-11-16 | 60.80 | $15.23 | 236931 |
| 2023-11-15 | 56.82 | $14.98 | 444800 |
| 2023-11-14 | 63.15 | $15.24 | 230944 |
| 2023-11-13 | 57.63 | $14.92 | 119110 |
| 2023-11-10 | 56.27 | $14.85 | 121400 |
| 2023-11-09 | 53.85 | $14.73 | 169840 |
| 2023-11-08 | 57.37 | $14.87 | 219303 |
| 2023-11-07 | 56.79 | $14.84 | 186540 |
| 2023-11-06 | 54.87 | $14.74 | 180100 |
| 2023-11-03 | 60.50 | $14.96 | 269523 |
| 2023-11-02 | 59.23 | $14.89 | 316100 |
| 2023-11-01 | 48.50 | $14.41 | 150931 |
| 2023-10-31 | 43.17 | $14.23 | 180941 |
| 2023-10-30 | 36.97 | $14.05 | 115700 |
| 2023-10-27 | 34.33 | $13.98 | 109946 |
| 2023-10-26 | 35.13 | $14.02 | 103000 |
| 2023-10-25 | 32.90 | $13.96 | 151915 |
| 2023-10-24 | 36.03 | $14.12 | 183400 |
| 2023-10-23 | 29.66 | $13.96 | 130302 |
| 2023-10-20 | 29.84 | $13.97 | 174416 |
| 2023-10-19 | 31.25 | $14.05 | 150818 |
| 2023-10-18 | 33.31 | $14.16 | 140539 |
| 2023-10-17 | 34.49 | $14.22 | 194130 |
| 2023-10-16 | 36.98 | $14.34 | 179400 |
| 2023-10-13 | 33.96 | $14.26 | 164445 |
| 2023-10-12 | 33.59 | $14.25 | 158800 |
| 2023-10-11 | 35.11 | $14.33 | 163500 |
| 2023-10-10 | 35.88 | $14.37 | 185708 |
| 2023-10-09 | 32.34 | $14.27 | 124000 |
| 2023-10-06 | 28.60 | $14.17 | 129323 |
| 2023-10-05 | 30.52 | $14.29 | 228400 |
| 2023-10-04 | 34.58 | $14.51 | 215600 |
| 2023-10-03 | 37.14 | $14.63 | 253900 |
| 2023-10-02 | 39.21 | $14.72 | 232700 |
| 2023-09-29 | 43.84 | $14.90 | 225701 |
| 2023-09-28 | 39.30 | $14.78 | 74600 |
| 2023-09-27 | 36.87 | $14.72 | 164500 |
| 2023-09-26 | 37.83 | $14.76 | 121948 |
| 2023-09-25 | 41.69 | $14.91 | 152900 |
| 2023-09-22 | 42.79 | $14.95 | 94600 |
| 2023-09-21 | 39.35 | $14.86 | 121600 |
| 2023-09-20 | 46.08 | $15.09 | 114300 |
| 2023-09-19 | 43.28 | $15.02 | 72900 |
| 2023-09-18 | 43.28 | $15.02 | 135100 |
| 2023-09-15 | 43.57 | $15.03 | 131900 |
| 2023-09-14 | 45.92 | $15.11 | 148400 |
| 2023-09-13 | 41.82 | $15.00 | 205100 |
| 2023-09-12 | 37.29 | $14.89 | 161514 |
| 2023-09-11 | 38.06 | $14.92 | 134936 |
| 2023-09-08 | 39.87 | $14.99 | 149200 |
| 2023-09-07 | 39.87 | $14.99 | 184700 |
| 2023-09-06 | 40.63 | $15.02 | 122300 |
| 2023-09-05 | 40.87 | $15.03 | 181500 |
| 2023-09-01 | 42.82 | $15.11 | 146000 |
| 2023-08-31 | 47.69 | $15.29 | 171400 |
| 2023-08-30 | 46.73 | $15.26 | 146607 |
| 2023-08-29 | 47.28 | $15.28 | 171300 |
| 2023-08-28 | 41.75 | $15.11 | 179418 |
| 2023-08-25 | 43.01 | $15.16 | 87400 |
| 2023-08-24 | 42.68 | $15.15 | 125700 |
| 2023-08-23 | 46.78 | $15.31 | 232708 |
| 2023-08-22 | 40.32 | $15.12 | 101239 |
| 2023-08-21 | 40.81 | $15.14 | 71444 |
| 2023-08-18 | 42.55 | $15.21 | 93012 |
| 2023-08-17 | 42.55 | $15.21 | 138900 |
| 2023-08-16 | 47.51 | $15.40 | 192824 |
| 2023-08-15 | 46.58 | $15.37 | 187337 |
| 2023-08-14 | 51.84 | $15.55 | 118349 |
| 2023-08-11 | 53.76 | $15.61 | 170500 |
| 2023-08-10 | 47.61 | $15.41 | 136926 |
| 2023-08-09 | 49.49 | $15.47 | 127529 |
| 2023-08-08 | 49.49 | $15.47 | 103124 |
| 2023-08-07 | 51.31 | $15.53 | 88000 |
| 2023-08-04 | 49.54 | $15.47 | 100125 |
| 2023-08-03 | 48.66 | $15.44 | 126800 |
| 2023-08-02 | 50.92 | $15.52 | 96600 |
| 2023-08-01 | 53.27 | $15.60 | 103200 |
| 2023-07-31 | 58.40 | $15.76 | 132517 |
| 2023-07-28 | 57.18 | $15.71 | 115319 |
| 2023-07-27 | 54.10 | $15.59 | 165719 |
| 2023-07-26 | 55.04 | $15.62 | 106000 |
| 2023-07-25 | 53.77 | $15.57 | 129800 |
| 2023-07-24 | 57.15 | $15.68 | 143814 |
| 2023-07-21 | 56.68 | $15.66 | 202899 |
| 2023-07-20 | 55.99 | $15.63 | 144915 |
| 2023-07-19 | 54.14 | $15.55 | 121800 |
| 2023-07-18 | 52.24 | $15.47 | 174000 |
| 2023-07-17 | 50.28 | $15.39 | 151514 |
| 2023-07-14 | 49.79 | $15.37 | 105400 |
| 2023-07-13 | 53.01 | $15.50 | 134800 |
| 2023-07-12 | 49.94 | $15.37 | 159300 |
| 2023-07-11 | 47.94 | $15.29 | 145002 |
| 2023-07-10 | 45.63 | $15.20 | 126842 |
| 2023-07-07 | 45.37 | $15.19 | 93816 |
| 2023-07-06 | 41.16 | $15.03 | 178700 |
| 2023-07-05 | 49.29 | $15.39 | 72431 |
| 2023-07-03 | 52.28 | $15.50 | 48900 |
| 2023-06-30 | 52.56 | $15.51 | 130304 |
| 2023-06-29 | 50.83 | $15.44 | 104900 |
| 2023-06-28 | 54.90 | $15.59 | 139123 |
| 2023-06-27 | 53.00 | $15.51 | 172900 |
| 2023-06-26 | 52.76 | $15.50 | 118800 |
| 2023-06-23 | 46.91 | $15.27 | 126200 |
| 2023-06-22 | 47.15 | $15.28 | 125700 |
| 2023-06-21 | 49.83 | $15.39 | 133000 |
| 2023-06-20 | 47.78 | $15.31 | 201100 |
| 2023-06-16 | 52.35 | $15.49 | 115600 |
| 2023-06-15 | 53.15 | $15.52 | 172002 |
| 2023-06-14 | 50.24 | $15.40 | 139732 |
| 2023-06-13 | 51.00 | $15.43 | 178700 |
| 2023-06-12 | 52.23 | $15.48 | 94126 |
| 2023-06-09 | 54.49 | $15.57 | 92700 |
| 2023-06-08 | 53.21 | $15.51 | 98800 |
| 2023-06-07 | 52.79 | $15.49 | 113226 |
| 2023-06-06 | 51.55 | $15.43 | 68647 |
| 2023-06-05 | 49.87 | $15.35 | 67470 |
| 2023-06-02 | 52.45 | $15.47 | 151505 |
| 2023-06-01 | 55.16 | $15.59 | 97149 |
| 2023-05-31 | 49.60 | $15.32 | 101046 |
| 2023-05-30 | 49.15 | $15.30 | 106000 |
| 2023-05-26 | 47.16 | $15.21 | 70400 |
| 2023-05-25 | 41.88 | $14.99 | 79700 |
| 2023-05-24 | 41.63 | $14.98 | 147800 |
| 2023-05-23 | 41.80 | $14.99 | 99141 |
| 2023-05-22 | 43.69 | $15.10 | 102622 |
| 2023-05-19 | 43.47 | $15.09 | 83543 |
| 2023-05-18 | 43.63 | $15.10 | 87500 |
| 2023-05-17 | 43.79 | $15.11 | 100839 |
| 2023-05-16 | 38.36 | $14.85 | 89105 |
| 2023-05-15 | 38.77 | $14.88 | 115816 |
| 2023-05-12 | 37.72 | $14.83 | 137000 |
| 2023-05-11 | 39.80 | $14.99 | 157200 |
| 2023-05-10 | 40.06 | $15.01 | 141025 |
| 2023-05-09 | 39.69 | $14.99 | 120129 |
| 2023-05-08 | 40.17 | $15.03 | 78905 |
| 2023-05-05 | 42.49 | $15.22 | 62600 |
| 2023-05-04 | 39.15 | $15.03 | 152600 |
| 2023-05-03 | 39.96 | $15.10 | 114321 |
| 2023-05-02 | 41.73 | $15.25 | 155000 |
| 2023-05-01 | 43.43 | $15.39 | 113900 |
| 2023-04-28 | 47.22 | $15.68 | 103803 |
| 2023-04-27 | 45.67 | $15.58 | 115425 |
| 2023-04-26 | 41.93 | $15.35 | 101147 |
| 2023-04-25 | 40.41 | $15.26 | 108700 |
| 2023-04-24 | 41.68 | $15.37 | 152349 |
| 2023-04-21 | 39.20 | $15.22 | 390600 |
| 2023-04-20 | 41.55 | $15.43 | 270742 |
| 2023-04-19 | 42.82 | $15.54 | 166000 |
| 2023-04-18 | 44.35 | $15.67 | 151445 |
| 2023-04-17 | 43.32 | $15.60 | 152519 |
| 2023-04-14 | 41.55 | $15.48 | 119700 |
| 2023-04-13 | 40.67 | $15.42 | 173200 |
| 2023-04-12 | 41.66 | $15.52 | 92900 |
| 2023-04-11 | 40.70 | $15.45 | 97544 |
| 2023-04-10 | 40.16 | $15.41 | 91038 |
| 2023-04-06 | 38.17 | $15.26 | 238200 |
| 2023-04-05 | 38.41 | $15.29 | 303142 |
| 2023-04-04 | 37.79 | $15.24 | 213830 |
| 2023-04-03 | 41.21 | $15.67 | 174408 |
| 2023-03-31 | 42.14 | $15.78 | 270132 |
| 2023-03-30 | 37.52 | $15.40 | 120629 |
| 2023-03-29 | 35.33 | $15.23 | 176421 |
| 2023-03-28 | 29.97 | $14.84 | 267928 |
| 2023-03-27 | 30.46 | $14.92 | 169533 |
| 2023-03-24 | 26.90 | $14.67 | 174100 |
| 2023-03-23 | 28.10 | $14.89 | 129245 |
| 2023-03-22 | 27.82 | $14.87 | 206600 |
| 2023-03-21 | 28.83 | $15.06 | 272100 |
| 2023-03-20 | 23.12 | $14.65 | 386000 |
| 2023-03-17 | 27.83 | $15.56 | 197600 |
| 2023-03-16 | 34.07 | $16.42 | 263500 |
| 2023-03-15 | 29.53 | $16.16 | 182627 |
| 2023-03-14 | 31.94 | $16.46 | 294700 |
| 2023-03-13 | 25.18 | $16.11 | 258600 |
| 2023-03-10 | 31.56 | $16.86 | 220185 |
| 2023-03-09 | 37.75 | $17.37 | 144300 |
| 2023-03-08 | 40.56 | $17.56 | 95027 |
| 2023-03-07 | 39.66 | $17.52 | 143200 |
| 2023-03-06 | 42.90 | $17.73 | 102600 |
| 2023-03-03 | 40.94 | $17.64 | 76000 |
| 2023-03-02 | 40.29 | $17.61 | 114900 |
| 2023-03-01 | 43.80 | $17.84 | 507239 |
| 2023-02-28 | 43.19 | $17.81 | 141700 |
| 2023-02-27 | 43.49 | $17.83 | 92400 |
| 2023-02-24 | 41.75 | $17.74 | 131200 |
| 2023-02-23 | 44.96 | $17.96 | 84010 |
| 2023-02-22 | 43.07 | $17.86 | 228341 |
| 2023-02-21 | 40.56 | $17.73 | 174547 |
| 2023-02-17 | 50.50 | $18.34 | 101400 |
| 2023-02-16 | 51.28 | $18.38 | 138200 |
| 2023-02-15 | 57.65 | $18.68 | 175324 |
| 2023-02-14 | 58.57 | $18.72 | 151416 |
| 2023-02-13 | 57.94 | $18.68 | 94036 |
| 2023-02-10 | 58.15 | $18.69 | 89811 |
| 2023-02-09 | 58.35 | $18.70 | 103300 |
| 2023-02-08 | 59.95 | $18.78 | 130743 |
| 2023-02-07 | 62.38 | $18.90 | 110500 |
| 2023-02-06 | 62.99 | $18.93 | 115205 |
| 2023-02-03 | 70.85 | $19.29 | 103600 |
| 2023-02-02 | 74.79 | $19.45 | 150900 |
| 2023-02-01 | 72.62 | $19.21 | 147900 |
| 2023-01-31 | 71.95 | $19.14 | 210700 |
| 2023-01-30 | 69.19 | $18.87 | 102029 |
| 2023-01-27 | 68.98 | $18.85 | 108747 |
| 2023-01-26 | 68.13 | $18.77 | 144900 |
| 2023-01-25 | 66.28 | $18.60 | 109323 |
| 2023-01-24 | 64.92 | $18.48 | 145415 |
| 2023-01-23 | 63.87 | $18.39 | 178217 |
| 2023-01-20 | 63.64 | $18.37 | 178412 |
| 2023-01-19 | 62.17 | $18.24 | 171000 |
| 2023-01-18 | 67.36 | $18.50 | 166216 |
| 2023-01-17 | 68.62 | $18.56 | 476400 |
| 2023-01-13 | 66.23 | $18.32 | 196925 |
| 2023-01-12 | 64.62 | $18.17 | 193726 |
| 2023-01-11 | 58.94 | $17.71 | 121700 |
| 2023-01-10 | 57.53 | $17.61 | 111948 |
| 2023-01-09 | 54.26 | $17.39 | 125300 |
| 2023-01-06 | 54.62 | $17.41 | 147230 |
| 2023-01-05 | 52.97 | $17.30 | 91547 |
| 2023-01-04 | 52.67 | $17.28 | 167600 |
| 2023-01-03 | 48.84 | $17.03 | 124024 |
| 2022-12-30 | 46.18 | $16.87 | 433231 |
| 2022-12-29 | 46.18 | $16.87 | 389800 |
| 2022-12-28 | 46.73 | $16.91 | 305900 |
| 2022-12-27 | 46.12 | $16.87 | 315600 |
| 2022-12-23 | 52.03 | $17.29 | 156600 |
| 2022-12-22 | 49.08 | $17.09 | 351809 |
| 2022-12-21 | 50.40 | $17.18 | 585225 |
| 2022-12-20 | 48.19 | $17.03 | 402904 |
| 2022-12-19 | 50.17 | $17.17 | 290400 |
| 2022-12-16 | 56.32 | $17.56 | 202800 |
| 2022-12-15 | 57.87 | $17.65 | 483900 |
| 2022-12-14 | 54.99 | $17.43 | 238900 |
| 2022-12-13 | 55.81 | $17.48 | 257000 |
| 2022-12-12 | 51.38 | $17.16 | 273224 |
| 2022-12-09 | 50.94 | $17.13 | 171600 |
| 2022-12-08 | 53.22 | $17.28 | 193321 |
| 2022-12-07 | 58.71 | $17.61 | 382000 |
| 2022-12-06 | 51.00 | $17.08 | 245836 |
| 2022-12-05 | 50.67 | $17.06 | 189238 |
| 2022-12-02 | 55.46 | $17.33 | 190416 |
| 2022-12-01 | 59.84 | $17.55 | 155900 |
| 2022-11-30 | 61.09 | $17.61 | 222240 |
| 2022-11-29 | 58.92 | $17.45 | 175924 |
| 2022-11-28 | 60.94 | $17.55 | 186005 |
| 2022-11-25 | 58.22 | $17.35 | 46900 |
| 2022-11-23 | 58.80 | $17.38 | 142728 |
| 2022-11-22 | 60.93 | $17.49 | 204200 |
| 2022-11-21 | 59.01 | $17.34 | 215800 |
| 2022-11-18 | 56.57 | $17.16 | 164600 |
| 2022-11-17 | 55.45 | $17.08 | 197800 |
| 2022-11-16 | 56.48 | $17.14 | 169600 |
| 2022-11-15 | 60.62 | $17.37 | 249900 |
| 2022-11-14 | 51.89 | $16.77 | 205923 |
| 2022-11-11 | 53.98 | $16.88 | 170000 |
| 2022-11-10 | 52.66 | $16.80 | 282882 |
| 2022-11-09 | 42.31 | $16.27 | 185224 |
| 2022-11-08 | 45.91 | $16.47 | 224348 |
| 2022-11-07 | 41.92 | $16.30 | 183900 |
| 2022-11-04 | 38.90 | $16.18 | 229149 |
| 2022-11-03 | 38.65 | $16.17 | 150700 |
| 2022-11-02 | 39.74 | $16.24 | 227400 |
| 2022-11-01 | 41.49 | $16.35 | 140513 |
| 2022-10-31 | 42.14 | $16.39 | 171208 |
| 2022-10-28 | 41.92 | $16.38 | 156339 |
| 2022-10-27 | 38.02 | $16.20 | 135637 |
| 2022-10-26 | 33.53 | $16.01 | 154600 |
| 2022-10-25 | 30.52 | $15.89 | 191829 |
| 2022-10-24 | 27.11 | $15.76 | 180411 |
| 2022-10-21 | 25.24 | $15.69 | 143800 |
| 2022-10-20 | 23.09 | $15.61 | 167522 |
| 2022-10-19 | 23.83 | $15.70 | 212100 |
| 2022-10-18 | 24.23 | $15.75 | 240400 |
| 2022-10-17 | 25.12 | $15.86 | 180542 |
| 2022-10-14 | 22.15 | $15.74 | 206400 |
| 2022-10-13 | 24.29 | $16.02 | 172200 |
| 2022-10-12 | 25.19 | $16.13 | 129949 |
| 2022-10-11 | 24.95 | $16.12 | 277400 |
| 2022-10-10 | 26.16 | $16.27 | 150802 |
| 2022-10-07 | 25.70 | $16.25 | 193300 |
| 2022-10-06 | 27.47 | $16.47 | 150823 |
| 2022-10-05 | 27.47 | $16.47 | 388104 |
| 2022-10-04 | 29.20 | $16.68 | 254700 |
| 2022-10-03 | 25.37 | $16.50 | 710806 |
| 2022-09-30 | 25.97 | $16.58 | 324100 |
| 2022-09-29 | 27.01 | $16.72 | 195900 |
| 2022-09-28 | 30.15 | $17.10 | 140800 |
| 2022-09-27 | 24.45 | $16.84 | 181844 |
| 2022-09-26 | 24.22 | $16.83 | 291914 |
| 2022-09-23 | 25.00 | $16.94 | 255437 |
| 2022-09-22 | 26.88 | $17.19 | 225400 |
| 2022-09-21 | 32.20 | $17.77 | 102129 |
| 2022-09-20 | 29.69 | $17.66 | 96225 |
| 2022-09-19 | 31.39 | $17.83 | 100947 |
| 2022-09-16 | 32.12 | $17.90 | 128428 |
| 2022-09-15 | 33.15 | $18.00 | 201003 |
| 2022-09-14 | 34.41 | $18.12 | 130534 |
| 2022-09-13 | 33.20 | $18.06 | 96300 |
| 2022-09-12 | 36.16 | $18.34 | 116536 |
| 2022-09-09 | 36.16 | $18.34 | 60749 |
| 2022-09-08 | 33.88 | $18.22 | 159000 |
| 2022-09-07 | 36.02 | $18.43 | 74600 |
| 2022-09-06 | 33.56 | $18.30 | 202045 |
| 2022-09-02 | 36.87 | $18.62 | 73600 |
| 2022-09-01 | 37.53 | $18.68 | 129200 |
| 2022-08-31 | 43.74 | $19.18 | 68000 |
| 2022-08-30 | 45.01 | $19.27 | 72908 |
| 2022-08-29 | 45.01 | $19.27 | 57527 |
| 2022-08-26 | 45.14 | $19.28 | 111400 |
| 2022-08-25 | 44.99 | $19.27 | 120226 |
| 2022-08-24 | 45.71 | $19.33 | 141100 |
| 2022-08-23 | 46.91 | $19.43 | 246323 |
| 2022-08-22 | 51.53 | $19.79 | 73739 |
| 2022-08-19 | 56.53 | $20.13 | 81800 |
| 2022-08-18 | 57.62 | $20.20 | 63400 |
| 2022-08-17 | 59.02 | $20.29 | 61400 |
| 2022-08-16 | 62.36 | $20.50 | 116314 |
| 2022-08-15 | 63.33 | $20.56 | 94300 |
| 2022-08-12 | 61.82 | $20.40 | 60445 |
| 2022-08-11 | 60.27 | $20.24 | 101100 |
| 2022-08-10 | 58.46 | $20.06 | 85900 |
| 2022-08-09 | 54.89 | $19.73 | 136700 |
| 2022-08-08 | 58.51 | $19.98 | 80423 |
| 2022-08-05 | 56.55 | $19.80 | 95501 |
| 2022-08-04 | 60.80 | $20.08 | 98824 |
| 2022-08-03 | 64.07 | $20.28 | 59700 |
| 2022-08-02 | 63.32 | $20.20 | 109829 |
| 2022-08-01 | 65.76 | $20.35 | 93200 |
| 2022-07-29 | 64.18 | $20.17 | 81600 |
| 2022-07-28 | 59.46 | $19.69 | 116243 |
| 2022-07-27 | 57.58 | $19.52 | 83600 |
| 2022-07-26 | 52.94 | $19.14 | 76107 |
| 2022-07-25 | 51.20 | $19.01 | 103300 |
| 2022-07-22 | 49.00 | $18.85 | 175900 |
| 2022-07-21 | 51.20 | $19.01 | 190100 |
| 2022-07-20 | 53.47 | $19.17 | 110804 |
| 2022-07-19 | 50.88 | $18.97 | 102200 |
| 2022-07-18 | 49.82 | $18.89 | 122000 |
| 2022-07-15 | 49.30 | $18.85 | 443106 |
| 2022-07-14 | 46.12 | $18.61 | 172300 |
| 2022-07-13 | 51.78 | $19.05 | 119903 |
| 2022-07-12 | 50.19 | $18.93 | 122400 |
| 2022-07-11 | 51.53 | $19.03 | 193348 |
| 2022-07-08 | 49.35 | $18.86 | 93544 |
| 2022-07-07 | 47.22 | $18.70 | 109600 |
| 2022-07-06 | 46.01 | $18.61 | 65800 |
| 2022-07-05 | 46.81 | $18.68 | 95500 |
| 2022-07-01 | 44.74 | $18.52 | 105500 |
| 2022-06-30 | 46.45 | $18.68 | 179500 |
| 2022-06-29 | 43.08 | $18.42 | 100440 |
| 2022-06-28 | 40.63 | $18.24 | 118500 |
| 2022-06-27 | 38.52 | $18.09 | 102921 |
| 2022-06-24 | 39.05 | $18.15 | 109337 |
| 2022-06-23 | 38.52 | $18.11 | 125422 |
| 2022-06-22 | 32.82 | $17.70 | 182925 |
| 2022-06-21 | 33.76 | $17.83 | 151000 |
| 2022-06-17 | 33.48 | $17.81 | 98748 |
| 2022-06-16 | 33.48 | $17.81 | 187943 |
| 2022-06-15 | 37.96 | $18.43 | 162800 |
| 2022-06-14 | 33.75 | $18.12 | 250700 |
| 2022-06-13 | 37.75 | $18.63 | 112200 |
| 2022-06-10 | 46.10 | $19.45 | 67000 |
| 2022-06-09 | 49.26 | $19.70 | 107025 |
| 2022-06-08 | 50.17 | $19.77 | 179600 |
| 2022-06-07 | 48.75 | $19.66 | 72600 |
| 2022-06-06 | 45.11 | $19.39 | 96600 |
| 2022-06-03 | 42.82 | $19.23 | 117901 |
| 2022-06-02 | 48.32 | $19.69 | 109000 |
| 2022-06-01 | 48.19 | $19.68 | 98231 |
| 2022-05-31 | 49.18 | $19.76 | 127200 |
| 2022-05-27 | 51.06 | $19.91 | 126004 |
| 2022-05-26 | 45.67 | $19.50 | 312805 |
| 2022-05-25 | 40.85 | $19.18 | 243833 |
| 2022-05-24 | 33.08 | $18.74 | 187900 |
| 2022-05-23 | 34.96 | $18.93 | 148500 |
| 2022-05-20 | 35.99 | $19.03 | 143100 |
| 2022-05-19 | 36.19 | $19.05 | 124100 |
| 2022-05-18 | 34.45 | $18.95 | 125400 |
| 2022-05-17 | 35.94 | $19.11 | 169100 |
| 2022-05-16 | 30.20 | $18.79 | 133000 |
| 2022-05-13 | 28.68 | $18.71 | 125303 |
| 2022-05-12 | 25.20 | $18.53 | 245409 |
| 2022-05-11 | 26.35 | $18.70 | 203500 |
| 2022-05-10 | 27.26 | $18.83 | 216307 |
| 2022-05-09 | 27.75 | $18.90 | 142500 |
| 2022-05-06 | 31.24 | $19.36 | 95602 |
| 2022-05-05 | 32.16 | $19.47 | 114100 |
| 2022-05-04 | 34.43 | $19.73 | 168600 |
| 2022-05-03 | 30.48 | $19.51 | 182443 |
| 2022-05-02 | 31.29 | $19.61 | 186500 |
| 2022-04-29 | 35.85 | $20.11 | 114400 |
| 2022-04-28 | 36.87 | $20.21 | 145913 |
| 2022-04-27 | 34.01 | $20.05 | 132924 |
| 2022-04-26 | 34.57 | $20.11 | 147423 |
| 2022-04-25 | 37.70 | $20.43 | 131000 |
| 2022-04-22 | 39.39 | $20.59 | 82000 |
| 2022-04-21 | 40.35 | $20.68 | 126721 |
| 2022-04-20 | 42.91 | $20.91 | 87900 |
| 2022-04-19 | 42.15 | $20.86 | 159109 |
| 2022-04-18 | 42.01 | $20.85 | 111300 |
| 2022-04-14 | 41.59 | $20.82 | 107218 |
| 2022-04-13 | 44.23 | $21.08 | 104800 |
| 2022-04-12 | 43.84 | $21.05 | 140314 |
| 2022-04-11 | 42.95 | $20.98 | 112000 |
| 2022-04-08 | 44.67 | $21.16 | 84407 |
| 2022-04-07 | 45.06 | $21.20 | 93331 |
| 2022-04-06 | 45.80 | $21.28 | 170322 |
| 2022-04-05 | 51.44 | $21.84 | 143834 |
| 2022-04-04 | 54.64 | $22.12 | 119800 |
| 2022-04-01 | 54.16 | $22.07 | 108500 |
| 2022-03-31 | 53.40 | $21.99 | 279300 |
| 2022-03-30 | 47.90 | $21.45 | 192500 |
| 2022-03-29 | 52.24 | $21.85 | 119300 |
| 2022-03-28 | 45.83 | $21.30 | 122817 |
| 2022-03-25 | 44.14 | $21.17 | 101136 |
| 2022-03-24 | 46.58 | $21.40 | 92909 |
| 2022-03-23 | 45.71 | $21.33 | 118508 |
| 2022-03-22 | 46.43 | $21.40 | 205043 |
| 2022-03-21 | 42.40 | $21.07 | 117800 |
| 2022-03-18 | 43.43 | $21.18 | 101700 |
| 2022-03-17 | 41.96 | $21.06 | 173846 |
| 2022-03-16 | 40.12 | $20.91 | 162600 |
| 2022-03-15 | 34.73 | $20.50 | 233007 |
| 2022-03-14 | 31.89 | $20.30 | 228849 |
| 2022-03-11 | 37.10 | $20.98 | 96532 |
| 2022-03-10 | 37.53 | $21.03 | 110247 |
| 2022-03-09 | 36.98 | $20.99 | 87647 |
| 2022-03-08 | 34.35 | $20.80 | 159000 |
| 2022-03-07 | 32.81 | $20.69 | 143649 |
| 2022-03-04 | 37.18 | $21.27 | 121344 |
| 2022-03-03 | 39.05 | $21.49 | 161806 |
| 2022-03-02 | 37.42 | $21.37 | 124150 |
| 2022-03-01 | 33.32 | $21.08 | 270066 |
| 2022-02-28 | 34.81 | $21.28 | 154202 |
| 2022-02-25 | 36.52 | $21.50 | 101000 |
| 2022-02-24 | 32.36 | $21.21 | 160400 |
| 2022-02-23 | 31.02 | $21.12 | 93500 |
| 2022-02-22 | 32.37 | $21.32 | 149200 |
| 2022-02-18 | 34.97 | $21.68 | 136900 |
| 2022-02-17 | 31.64 | $21.45 | 164910 |
| 2022-02-16 | 33.55 | $21.72 | 163500 |
| 2022-02-15 | 30.28 | $21.50 | 179000 |
| 2022-02-14 | 27.35 | $21.31 | 246500 |
| 2022-02-11 | 29.39 | $21.64 | 223600 |
| 2022-02-10 | 33.09 | $22.16 | 146500 |
| 2022-02-09 | 34.27 | $22.31 | 140839 |
| 2022-02-08 | 31.15 | $22.11 | 199117 |
| 2022-02-07 | 32.93 | $22.35 | 116800 |
| 2022-02-04 | 34.91 | $22.60 | 136900 |
| 2022-02-03 | 37.01 | $22.85 | 165200 |
| 2022-02-02 | 42.80 | $23.44 | 85700 |
| 2022-02-01 | 44.25 | $23.57 | 80836 |
| 2022-01-31 | 41.95 | $23.41 | 108627 |
| 2022-01-28 | 35.83 | $23.02 | 117111 |
| 2022-01-27 | 31.23 | $22.76 | 165300 |
| 2022-01-26 | 32.78 | $22.94 | 173145 |
| 2022-01-25 | 28.68 | $22.72 | 262807 |
| 2022-01-24 | 26.76 | $22.62 | 373200 |
| 2022-01-21 | 30.16 | $23.06 | 357417 |
| 2022-01-20 | 39.49 | $23.92 | 130906 |
| 2022-01-19 | 40.60 | $24.00 | 129528 |
| 2022-01-18 | 40.00 | $23.97 | 144518 |
| 2022-01-14 | 45.55 | $24.35 | 152834 |
| 2022-01-13 | 40.83 | $24.12 | 101106 |
| 2022-01-12 | 42.66 | $24.24 | 99431 |
| 2022-01-11 | 43.28 | $24.28 | 104900 |
| 2022-01-10 | 46.98 | $24.51 | 120200 |
| 2022-01-07 | 46.79 | $24.50 | 51700 |
| 2022-01-06 | 45.50 | $24.43 | 83100 |
| 2022-01-05 | 41.07 | $24.20 | 120049 |
| 2022-01-04 | 47.63 | $24.61 | 88000 |
| 2022-01-03 | 49.28 | $24.70 | 76400 |
| 2021-12-31 | 46.14 | $24.54 | 117400 |
| 2021-12-30 | 50.00 | $24.75 | 100532 |
| 2021-12-29 | 52.17 | $24.86 | 82609 |
| 2021-12-28 | 51.25 | $24.81 | 71500 |
| 2021-12-27 | 52.39 | $24.87 | 110836 |
| 2021-12-23 | 48.00 | $24.63 | 101400 |
| 2021-12-22 | 43.67 | $24.42 | 86500 |
| 2021-12-21 | 42.81 | $24.38 | 103200 |
| 2021-12-20 | 41.32 | $24.31 | 120500 |
| 2021-12-17 | 41.32 | $24.31 | 90900 |
| 2021-12-16 | 41.74 | $24.34 | 64000 |
| 2021-12-15 | 43.71 | $24.48 | 85500 |
| 2021-12-14 | 37.72 | $24.18 | 95443 |
| 2021-12-13 | 41.34 | $24.44 | 69400 |
| 2021-12-10 | 43.81 | $24.60 | 64400 |
| 2021-12-09 | 43.20 | $24.57 | 63100 |
| 2021-12-08 | 46.52 | $24.78 | 106200 |
| 2021-12-07 | 47.68 | $24.85 | 137119 |
| 2021-12-06 | 32.94 | $24.20 | 118400 |
| 2021-12-03 | 35.26 | $24.36 | 75045 |
| 2021-12-02 | 42.57 | $24.77 | 99300 |
| 2021-12-01 | 32.14 | $24.45 | 89509 |
| 2021-11-30 | 36.47 | $24.67 | 56300 |
| 2021-11-29 | 40.46 | $24.84 | 80400 |
| 2021-11-26 | 33.55 | $24.67 | 69842 |
| 2021-11-24 | 36.90 | $24.81 | 64500 |
| 2021-11-23 | 36.47 | $24.80 | 73135 |
| 2021-11-22 | 38.73 | $24.89 | 69737 |
| 2021-11-19 | 44.24 | $25.08 | 65600 |
| 2021-11-18 | 46.55 | $25.15 | 78029 |
| 2021-11-17 | 45.78 | $25.13 | 81243 |
| 2021-11-16 | 40.03 | $24.99 | 76100 |
| 2021-11-15 | 42.48 | $25.07 | 65712 |
| 2021-11-12 | 44.41 | $25.13 | 87300 |
| 2021-11-11 | 43.60 | $25.11 | 60600 |
| 2021-11-10 | 45.16 | $25.16 | 37700 |
| 2021-11-09 | 48.48 | $25.26 | 65100 |
| 2021-11-08 | 47.75 | $25.24 | 45500 |
| 2021-11-05 | 48.07 | $25.25 | 62900 |
| 2021-11-04 | 47.40 | $25.23 | 40000 |
| 2021-11-03 | 47.40 | $25.23 | 44900 |
| 2021-11-02 | 47.96 | $25.25 | 58600 |
| 2021-11-01 | 49.35 | $25.30 | 62301 |
| 2021-10-29 | 54.79 | $25.48 | 48604 |
| 2021-10-28 | 52.58 | $25.40 | 47726 |
| 2021-10-27 | 48.07 | $25.25 | 57539 |
| 2021-10-26 | 48.65 | $25.27 | 54000 |
| 2021-10-25 | 49.81 | $25.31 | 71300 |
| 2021-10-22 | 54.08 | $25.45 | 64000 |
| 2021-10-21 | 54.08 | $25.45 | 65230 |
| 2021-10-20 | 51.11 | $25.34 | 43600 |
| 2021-10-19 | 49.12 | $25.27 | 70700 |
| 2021-10-18 | 45.50 | $25.15 | 50600 |
| 2021-10-15 | 45.20 | $25.14 | 72600 |
| 2021-10-14 | 43.06 | $25.07 | 54214 |
| 2021-10-13 | 39.53 | $24.96 | 46423 |
| 2021-10-12 | 33.09 | $24.78 | 67400 |
| 2021-10-11 | 35.48 | $24.90 | 54121 |
| 2021-10-08 | 33.97 | $24.86 | 39941 |
| 2021-10-07 | 32.85 | $24.83 | 59742 |
| 2021-10-06 | 31.37 | $24.79 | 168600 |
| 2021-10-05 | 34.63 | $24.97 | 56400 |
| 2021-10-04 | 34.82 | $24.98 | 46508 |
| 2021-10-01 | 34.13 | $24.96 | 58010 |
| 2021-09-30 | 35.19 | $25.02 | 91831 |
| 2021-09-29 | 33.22 | $24.96 | 113910 |
| 2021-09-28 | 33.54 | $24.98 | 133000 |
| 2021-09-27 | 37.53 | $25.21 | 85840 |
| 2021-09-24 | 39.26 | $25.30 | 78300 |
| 2021-09-23 | 43.28 | $25.49 | 73916 |
| 2021-09-22 | 45.12 | $25.57 | 83123 |
| 2021-09-21 | 42.50 | $25.48 | 95747 |
| 2021-09-20 | 43.60 | $25.53 | 115400 |
| 2021-09-17 | 49.98 | $25.79 | 70413 |
| 2021-09-16 | 56.30 | $26.00 | 61800 |
| 2021-09-15 | 56.04 | $25.99 | 79600 |
| 2021-09-14 | 47.43 | $25.69 | 89441 |
| 2021-09-13 | 51.59 | $25.82 | 46300 |
| 2021-09-10 | 48.97 | $25.74 | 162700 |
| 2021-09-09 | 51.98 | $25.83 | 61917 |
| 2021-09-08 | 54.82 | $25.91 | 108726 |
| 2021-09-07 | 60.73 | $26.06 | 286411 |
| 2021-09-03 | 57.85 | $25.96 | 90239 |
| 2021-09-02 | 60.82 | $26.03 | 103609 |
| 2021-09-01 | 59.70 | $25.99 | 95600 |
| 2021-08-31 | 69.64 | $26.20 | 65303 |
| 2021-08-30 | 66.89 | $26.09 | 72724 |
| 2021-08-27 | 65.55 | $26.04 | 78900 |
| 2021-08-26 | 62.35 | $25.93 | 76738 |
| 2021-08-25 | 62.86 | $25.94 | 64400 |
| 2021-08-24 | 61.68 | $25.90 | 82300 |
| 2021-08-23 | 61.10 | $25.88 | 64248 |
| 2021-08-20 | 59.63 | $25.83 | 93400 |
| 2021-08-19 | 55.50 | $25.70 | 113400 |
| 2021-08-18 | 59.03 | $25.78 | 76400 |
| 2021-08-17 | 60.41 | $25.81 | 117335 |
| 2021-08-16 | 64.18 | $25.89 | 77804 |
| 2021-08-13 | 63.64 | $25.87 | 75300 |
| 2021-08-12 | 60.84 | $25.77 | 89500 |
| 2021-08-11 | 61.74 | $25.79 | 65220 |
| 2021-08-10 | 61.47 | $25.78 | 75517 |
| 2021-08-09 | 63.18 | $25.82 | 58047 |
| 2021-08-06 | 64.02 | $25.84 | 45908 |
| 2021-08-05 | 63.79 | $25.83 | 87500 |
| 2021-08-04 | 63.79 | $25.83 | 91115 |
| 2021-08-03 | 68.11 | $25.94 | 83647 |
| 2021-08-02 | 67.74 | $25.92 | 70326 |
| 2021-07-30 | 70.10 | $25.98 | 98400 |
| 2021-07-29 | 66.59 | $25.79 | 85800 |
| 2021-07-28 | 62.65 | $25.61 | 67624 |
| 2021-07-27 | 60.16 | $25.51 | 79700 |
| 2021-07-26 | 60.93 | $25.53 | 87000 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-84.00
2026-07-23
Close Price
$17.80
Vol: 130400
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.05
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-23 | -84.00 | $17.80 | 130400 |
| 2026-07-22 | -76.92 | $17.92 | 91818 |
| 2026-07-21 | -15.00 | $18.16 | 103715 |
| 2026-07-20 | -36.84 | $18.06 | 85528 |
| 2026-07-17 | -55.26 | $17.99 | 69700 |
| 2026-07-16 | -23.68 | $18.11 | 76124 |
| 2026-07-15 | -21.05 | $18.12 | 97432 |
| 2026-07-14 | -13.89 | $18.13 | 105248 |
| 2026-07-13 | -47.22 | $18.01 | 58700 |
| 2026-07-10 | -39.53 | $18.01 | 61515 |
| 2026-07-09 | -33.96 | $18.00 | 75831 |
| 2026-07-08 | -37.74 | $17.98 | 131300 |
| 2026-07-07 | -18.87 | $18.08 | 120114 |
| 2026-07-06 | -9.43 | $18.13 | 63621 |
| 2026-07-02 | -28.30 | $18.03 | 73940 |
| 2026-07-01 | -26.42 | $18.04 | 86733 |
| 2026-06-30 | -1.56 | $18.17 | 131241 |
| 2026-06-29 | -32.00 | $18.05 | 128228 |
| 2026-06-26 | -34.62 | $18.05 | 91428 |
| 2026-06-25 | -39.74 | $18.01 | 78800 |
| 2026-06-24 | -58.23 | $17.87 | 93100 |
| 2026-06-23 | -54.43 | $17.90 | 94200 |
| 2026-06-22 | -54.43 | $17.90 | 84300 |
| 2026-06-18 | -45.57 | $17.97 | 99009 |
| 2026-06-17 | -50.63 | $17.93 | 72515 |
| 2026-06-16 | -48.10 | $17.95 | 127531 |
| 2026-06-15 | -50.63 | $17.93 | 147600 |
| 2026-06-12 | -55.29 | $17.92 | 90335 |
| 2026-06-11 | -67.39 | $17.84 | 101339 |
| 2026-06-10 | -72.83 | $17.79 | 56400 |
| 2026-06-09 | -75.00 | $17.77 | 92200 |
| 2026-06-08 | -65.22 | $17.86 | 85500 |
| 2026-06-05 | -69.39 | $17.84 | 76700 |
| 2026-06-04 | -60.20 | $17.93 | 100405 |
| 2026-06-03 | -62.24 | $17.91 | 75529 |
| 2026-06-02 | -52.04 | $18.01 | 92813 |
| 2026-06-01 | -48.98 | $18.04 | 180000 |
| 2026-05-29 | -21.43 | $18.31 | 105400 |
| 2026-05-28 | -31.63 | $18.21 | 97042 |
| 2026-05-27 | -35.71 | $18.17 | 83041 |
| 2026-05-26 | -43.88 | $18.09 | 68600 |
| 2026-05-22 | -52.53 | $18.01 | 92405 |
| 2026-05-21 | -61.62 | $17.92 | 76800 |
| 2026-05-20 | -63.00 | $17.91 | 79426 |
| 2026-05-19 | -93.26 | $17.81 | 104750 |
| 2026-05-18 | -92.59 | $17.90 | 156400 |
| 2026-05-15 | -90.63 | $18.09 | 154546 |
| 2026-05-14 | -51.92 | $18.40 | 91216 |
| 2026-05-13 | -61.54 | $18.35 | 65531 |
| 2026-05-12 | -53.85 | $18.39 | 95005 |
| 2026-05-11 | -44.64 | $18.42 | 85800 |
| 2026-05-08 | -41.79 | $18.39 | 47136 |
| 2026-05-07 | -34.33 | $18.44 | 92800 |
| 2026-05-06 | -42.17 | $18.32 | 93600 |
| 2026-05-05 | -49.40 | $18.26 | 78900 |
| 2026-05-04 | -36.54 | $18.29 | 86800 |
| 2026-05-01 | -19.23 | $18.47 | 99800 |
| 2026-04-30 | -22.52 | $18.42 | 106802 |
| 2026-04-29 | -35.14 | $18.28 | 91500 |
| 2026-04-28 | -27.27 | $18.28 | 118800 |
| 2026-04-27 | -17.12 | $18.42 | 71800 |
| 2026-04-24 | -15.75 | $18.44 | 56222 |
| 2026-04-23 | -20.55 | $18.37 | 80233 |
| 2026-04-22 | -13.70 | $18.47 | 104800 |
| 2026-04-21 | -8.22 | $18.55 | 62116 |
| 2026-04-20 | -5.48 | $18.59 | 54100 |
| 2026-04-17 | -5.71 | $18.53 | 93900 |
| 2026-04-16 | -8.70 | $18.47 | 65506 |
| 2026-04-15 | -11.59 | $18.43 | 158722 |
| 2026-04-14 | -11.36 | $18.38 | 132228 |
| 2026-04-13 | -27.82 | $18.17 | 67122 |
| 2026-04-10 | -30.83 | $18.13 | 65500 |
| 2026-04-09 | -31.58 | $18.12 | 92714 |
| 2026-04-08 | -36.84 | $18.05 | 89438 |
| 2026-04-07 | -54.89 | $17.81 | 97700 |
| 2026-04-06 | -54.14 | $17.82 | 91200 |
| 2026-04-02 | -61.59 | $17.74 | 87100 |
| 2026-04-01 | -75.29 | $17.63 | 111724 |
| 2026-03-31 | -75.29 | $17.63 | 299909 |
| 2026-03-30 | -99.41 | $17.22 | 147500 |
| 2026-03-27 | -97.73 | $17.33 | 166200 |
| 2026-03-26 | -87.65 | $17.81 | 138102 |
| 2026-03-25 | -80.81 | $17.93 | 194100 |
| 2026-03-24 | -93.75 | $17.71 | 168106 |
| 2026-03-23 | -98.84 | $17.66 | 167300 |
| 2026-03-20 | -98.80 | $17.72 | 205400 |
| 2026-03-19 | -98.40 | $18.13 | 95204 |
| 2026-03-18 | -86.40 | $18.28 | 124301 |
| 2026-03-17 | -76.80 | $18.40 | 116300 |
| 2026-03-16 | -84.00 | $18.31 | 123833 |
| 2026-03-13 | -96.80 | $18.15 | 98500 |
| 2026-03-12 | -99.18 | $18.15 | 109300 |
| 2026-03-11 | -89.17 | $18.29 | 78100 |
| 2026-03-10 | -85.83 | $18.33 | 146200 |
| 2026-03-09 | -93.33 | $18.24 | 110606 |
| 2026-03-06 | -97.83 | $18.46 | 83800 |
| 2026-03-05 | -97.26 | $18.65 | 72726 |
| 2026-03-04 | -76.71 | $18.80 | 173117 |
| 2026-03-03 | -83.56 | $18.75 | 126830 |
| 2026-03-02 | -73.85 | $18.88 | 136800 |
| 2026-02-27 | -35.38 | $19.13 | 213729 |
| 2026-02-26 | -9.23 | $19.30 | 110200 |
| 2026-02-25 | -23.08 | $19.21 | 116316 |
| 2026-02-24 | -24.62 | $19.20 | 79213 |
| 2026-02-23 | -33.85 | $19.14 | 198428 |
| 2026-02-20 | -13.85 | $19.27 | 69000 |
| 2026-02-19 | -10.77 | $19.29 | 122548 |
| 2026-02-18 | -10.77 | $19.29 | 182127 |
| 2026-02-17 | -10.64 | $19.13 | 162478 |
| 2026-02-13 | 0.00 | $19.05 | 111000 |
| 2026-02-12 | -38.24 | $18.92 | 79900 |
| 2026-02-11 | -23.53 | $18.97 | 89048 |
| 2026-02-10 | -41.03 | $18.89 | 93300 |
| 2026-02-09 | -56.41 | $18.83 | 97711 |
| 2026-02-06 | -37.50 | $18.87 | 61149 |
| 2026-02-05 | -52.73 | $18.76 | 108000 |
| 2026-02-04 | -41.82 | $18.82 | 132317 |
| 2026-02-03 | -41.82 | $18.82 | 106200 |
| 2026-02-02 | -21.82 | $18.93 | 102014 |
| 2026-01-30 | -21.82 | $18.93 | 111700 |
| 2026-01-29 | -30.91 | $18.88 | 94600 |
| 2026-01-28 | -29.09 | $18.89 | 95000 |
| 2026-01-27 | -32.73 | $18.87 | 105800 |
| 2026-01-26 | -23.64 | $18.92 | 125900 |
| 2026-01-23 | -5.45 | $19.02 | 102500 |
| 2026-01-22 | -15.69 | $18.93 | 100800 |
| 2026-01-21 | -16.00 | $18.92 | 73907 |
| 2026-01-20 | -46.00 | $18.77 | 94934 |
| 2026-01-16 | -32.73 | $18.82 | 197415 |
| 2026-01-15 | -11.11 | $18.88 | 153600 |
| 2026-01-14 | -6.38 | $18.84 | 143024 |
| 2026-01-13 | -22.73 | $18.74 | 161700 |
| 2026-01-12 | -22.73 | $18.74 | 128823 |
| 2026-01-09 | -38.64 | $18.67 | 77721 |
| 2026-01-08 | -45.45 | $18.64 | 85200 |
| 2026-01-07 | -38.64 | $18.67 | 97735 |
| 2026-01-06 | -34.09 | $18.69 | 161000 |
| 2026-01-05 | -36.36 | $18.68 | 76938 |
| 2026-01-02 | -43.18 | $18.65 | 82600 |
| 2025-12-31 | -45.45 | $18.64 | 328700 |
| 2025-12-30 | -14.00 | $18.77 | 224049 |
| 2025-12-29 | -8.33 | $18.78 | 221238 |
| 2025-12-26 | -6.82 | $18.75 | 113519 |
| 2025-12-24 | -13.64 | $18.72 | 75500 |
| 2025-12-23 | -31.82 | $18.64 | 222700 |
| 2025-12-22 | -40.91 | $18.60 | 157437 |
| 2025-12-19 | -39.58 | $18.59 | 204700 |
| 2025-12-18 | -45.83 | $18.56 | 198021 |
| 2025-12-17 | -64.58 | $18.47 | 244522 |
| 2025-12-16 | -60.00 | $18.50 | 259338 |
| 2025-12-15 | -68.25 | $18.50 | 175145 |
| 2025-12-12 | -65.08 | $18.52 | 153347 |
| 2025-12-11 | -71.43 | $18.50 | 221400 |
| 2025-12-10 | -73.33 | $18.50 | 179129 |
| 2025-12-09 | -77.33 | $18.47 | 139200 |
| 2025-12-08 | -74.67 | $18.49 | 148500 |
| 2025-12-05 | -68.00 | $18.54 | 167400 |
| 2025-12-04 | -73.33 | $18.50 | 222720 |
| 2025-12-03 | -70.67 | $18.52 | 172400 |
| 2025-12-02 | -82.67 | $18.43 | 227242 |
| 2025-12-01 | -82.67 | $18.43 | 212019 |
| 2025-11-28 | -46.25 | $18.73 | 44216 |
| 2025-11-26 | -48.75 | $18.71 | 101200 |
| 2025-11-25 | -62.50 | $18.60 | 175145 |
| 2025-11-24 | -70.00 | $18.54 | 99605 |
| 2025-11-21 | -85.00 | $18.42 | 166100 |
| 2025-11-20 | -100.00 | $18.43 | 156900 |
| 2025-11-19 | -84.48 | $18.61 | 169438 |
| 2025-11-18 | -87.50 | $18.68 | 170033 |
| 2025-11-17 | -95.00 | $18.72 | 141409 |
| 2025-11-14 | -61.54 | $18.86 | 133400 |
| 2025-11-13 | -79.49 | $18.79 | 105600 |
| 2025-11-12 | -26.83 | $18.99 | 136813 |
| 2025-11-11 | -34.88 | $18.95 | 94700 |
| 2025-11-10 | -18.57 | $18.97 | 187019 |
| 2025-11-07 | -42.86 | $18.80 | 111600 |
| 2025-11-06 | -44.29 | $18.79 | 116800 |
| 2025-11-05 | -45.71 | $18.78 | 103400 |
| 2025-11-04 | -42.86 | $18.80 | 212942 |
| 2025-11-03 | -35.71 | $18.85 | 149805 |
| 2025-10-31 | -5.71 | $19.06 | 135420 |
| 2025-10-30 | -12.12 | $18.98 | 161500 |
| 2025-10-29 | -15.15 | $18.96 | 174500 |
| 2025-10-28 | -9.23 | $18.99 | 116300 |
| 2025-10-27 | -34.94 | $18.94 | 130126 |
| 2025-10-24 | -51.82 | $18.93 | 146000 |
| 2025-10-23 | -57.27 | $18.87 | 141931 |
| 2025-10-22 | -61.21 | $18.85 | 157000 |
| 2025-10-21 | -58.54 | $18.91 | 99400 |
| 2025-10-20 | -68.18 | $18.82 | 127941 |
| 2025-10-17 | -70.90 | $18.79 | 154042 |
| 2025-10-16 | -68.89 | $18.82 | 243900 |
| 2025-10-15 | -76.30 | $18.72 | 304500 |
| 2025-10-14 | -87.41 | $18.57 | 286011 |
| 2025-10-13 | -91.13 | $18.62 | 134003 |
| 2025-10-10 | -96.77 | $18.55 | 262000 |
| 2025-10-09 | -97.35 | $18.65 | 151000 |
| 2025-10-08 | -94.50 | $18.72 | 249810 |
| 2025-10-07 | -90.65 | $18.78 | 224000 |
| 2025-10-06 | -96.12 | $18.76 | 193841 |
| 2025-10-03 | -89.69 | $18.88 | 149439 |
| 2025-10-02 | -87.63 | $18.90 | 186822 |
| 2025-10-01 | -88.51 | $18.98 | 217515 |
| 2025-09-30 | -81.08 | $19.15 | 442700 |
| 2025-09-29 | -70.27 | $19.23 | 178100 |
| 2025-09-26 | -62.16 | $19.29 | 206624 |
| 2025-09-25 | -33.78 | $19.50 | 145700 |
| 2025-09-24 | -32.43 | $19.51 | 178500 |
| 2025-09-23 | -21.62 | $19.59 | 134730 |
| 2025-09-22 | -13.51 | $19.65 | 142200 |
| 2025-09-19 | 0.00 | $19.75 | 107200 |
| 2025-09-18 | -8.33 | $19.67 | 134548 |
| 2025-09-17 | -15.91 | $19.60 | 126805 |
| 2025-09-16 | -4.76 | $19.66 | 125900 |
| 2025-09-15 | -4.05 | $19.57 | 152340 |
| 2025-09-12 | 0.00 | $19.47 | 105951 |
| 2025-09-11 | -3.45 | $19.42 | 91900 |
| 2025-09-10 | -8.33 | $19.30 | 78724 |
| 2025-09-09 | -20.41 | $19.24 | 79223 |
| 2025-09-08 | -10.20 | $19.29 | 72543 |
| 2025-09-05 | -26.42 | $19.20 | 97722 |
| 2025-09-04 | -50.98 | $19.06 | 94048 |
| 2025-09-03 | -40.74 | $19.10 | 117500 |
| 2025-09-02 | -46.30 | $19.07 | 148616 |
| 2025-08-29 | 0.00 | $19.32 | 107600 |
| 2025-08-28 | -15.52 | $19.19 | 125500 |
| 2025-08-27 | -12.07 | $19.21 | 103500 |
| 2025-08-26 | -6.90 | $19.24 | 120700 |
| 2025-08-25 | -2.08 | $19.17 | 84100 |
| 2025-08-22 | 0.00 | $19.16 | 102837 |
| 2025-08-21 | -15.63 | $18.97 | 127612 |
| 2025-08-20 | -16.67 | $18.95 | 83414 |
| 2025-08-19 | -16.67 | $18.95 | 82700 |
| 2025-08-18 | -10.00 | $18.97 | 111100 |
| 2025-08-15 | -33.33 | $18.90 | 126400 |
| 2025-08-14 | -12.20 | $18.94 | 106306 |
| 2025-08-13 | -12.20 | $18.94 | 120500 |
| 2025-08-12 | -17.95 | $18.90 | 183100 |
| 2025-08-11 | -15.79 | $18.90 | 124044 |
| 2025-08-08 | -23.68 | $18.87 | 121109 |
| 2025-08-07 | -26.32 | $18.86 | 120000 |
| 2025-08-06 | -42.11 | $18.80 | 94100 |
| 2025-08-05 | -39.47 | $18.81 | 152000 |
| 2025-08-04 | -31.58 | $18.84 | 185220 |
| 2025-08-01 | -47.37 | $18.78 | 113740 |
| 2025-07-31 | -15.79 | $18.90 | 110500 |
| 2025-07-30 | -50.00 | $18.77 | 149300 |
| 2025-07-29 | -36.84 | $18.82 | 129700 |
| 2025-07-28 | -34.21 | $18.83 | 74218 |
| 2025-07-25 | -39.47 | $18.81 | 79728 |
| 2025-07-24 | -50.00 | $18.77 | 95000 |
| 2025-07-23 | -52.50 | $18.75 | 91152 |
| 2025-07-22 | -39.62 | $18.75 | 80500 |
| 2025-07-21 | -49.06 | $18.70 | 131900 |
| 2025-07-18 | -60.32 | $18.58 | 201500 |
| 2025-07-17 | -8.11 | $18.90 | 91900 |
| 2025-07-16 | -16.22 | $18.84 | 122818 |
| 2025-07-15 | -13.51 | $18.86 | 148800 |
| 2025-07-14 | -5.48 | $18.89 | 130500 |
| 2025-07-11 | -20.55 | $18.78 | 75823 |
| 2025-07-10 | -6.76 | $18.88 | 112500 |
| 2025-07-09 | -2.86 | $18.87 | 95245 |
| 2025-07-08 | -16.22 | $18.76 | 97500 |
| 2025-07-07 | -21.79 | $18.71 | 95400 |
| 2025-07-03 | -6.41 | $18.83 | 31339 |
| 2025-07-02 | -5.19 | $18.83 | 97809 |
| 2025-07-01 | -22.08 | $18.70 | 123132 |
| 2025-06-30 | -5.95 | $18.82 | 318830 |
| 2025-06-27 | -9.33 | $18.71 | 124729 |
| 2025-06-26 | -13.33 | $18.68 | 166200 |
| 2025-06-25 | -6.35 | $18.62 | 158900 |
| 2025-06-24 | -11.11 | $18.59 | 151000 |
| 2025-06-23 | -9.26 | $18.45 | 124901 |
| 2025-06-20 | -7.02 | $18.43 | 187100 |
| 2025-06-18 | -15.25 | $18.33 | 82111 |
| 2025-06-17 | -27.12 | $18.26 | 117800 |
| 2025-06-16 | -20.34 | $18.30 | 187121 |
| 2025-06-13 | -20.69 | $18.29 | 92200 |
| 2025-06-12 | -15.52 | $18.32 | 111709 |
| 2025-06-11 | -12.73 | $18.31 | 131500 |
| 2025-06-10 | -9.80 | $18.29 | 87527 |
| 2025-06-09 | -27.45 | $18.20 | 103200 |
| 2025-06-06 | -14.52 | $18.25 | 90900 |
| 2025-06-05 | -29.17 | $18.13 | 93610 |
| 2025-06-04 | -19.48 | $18.19 | 132102 |
| 2025-06-03 | -25.64 | $18.14 | 84900 |
| 2025-06-02 | -23.08 | $18.16 | 110200 |
| 2025-05-30 | -7.69 | $18.28 | 105200 |
| 2025-05-29 | -5.06 | $18.26 | 99627 |
| 2025-05-28 | -12.50 | $18.20 | 101604 |
| 2025-05-27 | -13.75 | $18.19 | 119641 |
| 2025-05-23 | -20.99 | $18.05 | 132500 |
| 2025-05-22 | -26.74 | $17.99 | 93500 |
| 2025-05-21 | -31.52 | $17.93 | 203639 |
| 2025-05-20 | -7.48 | $18.14 | 107400 |
| 2025-05-19 | -4.96 | $18.16 | 68500 |
| 2025-05-16 | -2.29 | $18.19 | 126900 |
| 2025-05-15 | -4.10 | $18.08 | 129500 |
| 2025-05-14 | -1.63 | $18.03 | 133300 |
| 2025-05-13 | -4.88 | $17.99 | 151100 |
| 2025-05-12 | -2.22 | $17.97 | 90241 |
| 2025-05-09 | -7.69 | $17.82 | 83104 |
| 2025-05-08 | -5.00 | $17.71 | 66842 |
| 2025-05-07 | -9.93 | $17.59 | 107600 |
| 2025-05-06 | -7.09 | $17.63 | 84100 |
| 2025-05-05 | -2.84 | $17.65 | 66912 |
| 2025-05-02 | -7.69 | $17.64 | 81700 |
| 2025-05-01 | -19.35 | $17.60 | 108329 |
| 2025-04-30 | -27.34 | $17.62 | 95419 |
| 2025-04-29 | -28.47 | $17.61 | 75400 |
| 2025-04-28 | -32.40 | $17.54 | 129002 |
| 2025-04-25 | -37.71 | $17.45 | 73044 |
| 2025-04-24 | -40.80 | $17.37 | 237421 |
| 2025-04-23 | -44.98 | $17.30 | 147400 |
| 2025-04-22 | -51.94 | $17.09 | 65700 |
| 2025-04-21 | -55.16 | $16.99 | 89400 |
| 2025-04-17 | -51.29 | $17.11 | 187400 |
| 2025-04-16 | -53.55 | $17.04 | 128144 |
| 2025-04-15 | -54.19 | $17.02 | 149400 |
| 2025-04-14 | -61.61 | $16.79 | 128400 |
| 2025-04-11 | -65.16 | $16.68 | 124900 |
| 2025-04-10 | -70.00 | $16.53 | 210344 |
| 2025-04-09 | -47.10 | $17.24 | 463700 |
| 2025-04-08 | -67.74 | $16.60 | 311503 |
| 2025-04-07 | -73.23 | $16.43 | 365812 |
| 2025-04-04 | -98.21 | $17.05 | 257600 |
| 2025-04-03 | -100.00 | $17.91 | 154113 |
| 2025-04-02 | -80.00 | $18.26 | 75726 |
| 2025-04-01 | -74.55 | $18.29 | 100000 |
| 2025-03-31 | -59.32 | $18.39 | 331440 |
| 2025-03-28 | -54.10 | $18.43 | 94500 |
| 2025-03-27 | -53.03 | $18.46 | 117200 |
| 2025-03-26 | -42.03 | $18.55 | 82800 |
| 2025-03-25 | -23.19 | $18.68 | 104403 |
| 2025-03-24 | -32.86 | $18.62 | 32639 |
| 2025-03-21 | -37.50 | $18.60 | 57000 |
| 2025-03-20 | -37.50 | $18.60 | 130700 |
| 2025-03-19 | -52.05 | $18.50 | 114800 |
| 2025-03-18 | -58.44 | $18.47 | 125500 |
| 2025-03-17 | -62.82 | $18.44 | 142732 |
| 2025-03-14 | -85.90 | $18.26 | 108016 |
| 2025-03-13 | -94.87 | $18.19 | 90600 |
| 2025-03-12 | -90.79 | $18.24 | 82600 |
| 2025-03-11 | -100.00 | $18.20 | 106000 |
| 2025-03-10 | -87.50 | $18.30 | 93900 |
| 2025-03-07 | -98.41 | $18.31 | 110000 |
| 2025-03-06 | -79.03 | $18.44 | 122400 |
| 2025-03-05 | -97.67 | $18.51 | 94900 |
| 2025-03-04 | -86.05 | $18.56 | 117104 |
| 2025-03-03 | -46.51 | $18.73 | 171838 |
| 2025-02-28 | -39.53 | $18.76 | 88244 |
| 2025-02-27 | -46.51 | $18.73 | 77225 |
| 2025-02-26 | -35.42 | $18.76 | 81943 |
| 2025-02-25 | -25.00 | $18.81 | 79700 |
| 2025-02-24 | -31.25 | $18.78 | 69800 |
| 2025-02-21 | -31.25 | $18.78 | 81800 |
| 2025-02-20 | -25.00 | $18.81 | 114900 |
| 2025-02-19 | -20.83 | $18.83 | 91630 |
| 2025-02-18 | -8.33 | $18.89 | 176746 |
| 2025-02-14 | -8.51 | $18.88 | 94400 |
| 2025-02-13 | -40.43 | $18.73 | 98235 |
| 2025-02-12 | -34.67 | $18.66 | 101805 |
| 2025-02-11 | -17.86 | $18.77 | 101028 |
| 2025-02-10 | -18.63 | $18.73 | 93600 |
| 2025-02-07 | -18.63 | $18.73 | 124817 |
| 2025-02-06 | -12.12 | $18.77 | 70627 |
| 2025-02-05 | -12.12 | $18.77 | 153203 |
| 2025-02-04 | -25.26 | $18.61 | 147700 |
| 2025-02-03 | -20.00 | $18.66 | 114228 |
| 2025-01-31 | -2.11 | $18.83 | 168513 |
| 2025-01-30 | -4.63 | $18.73 | 91234 |
| 2025-01-29 | -25.93 | $18.50 | 107800 |
| 2025-01-28 | -22.22 | $18.54 | 129800 |
| 2025-01-27 | -20.37 | $18.56 | 135900 |
| 2025-01-24 | -21.30 | $18.55 | 87601 |
| 2025-01-23 | -23.15 | $18.53 | 227100 |
| 2025-01-22 | -24.07 | $18.52 | 141400 |
| 2025-01-21 | -6.48 | $18.71 | 116203 |
| 2025-01-17 | -13.08 | $18.63 | 142549 |
| 2025-01-16 | -13.08 | $18.63 | 185200 |
| 2025-01-15 | -28.44 | $18.48 | 276300 |
| 2025-01-14 | -56.88 | $18.17 | 105029 |
| 2025-01-13 | -70.91 | $18.02 | 131523 |
| 2025-01-10 | -77.27 | $17.95 | 100514 |
| 2025-01-08 | -66.36 | $18.07 | 114143 |
| 2025-01-07 | -70.00 | $18.03 | 167700 |
| 2025-01-06 | -60.91 | $18.13 | 98200 |
| 2025-01-03 | -50.91 | $18.24 | 102400 |
| 2025-01-02 | -66.36 | $18.07 | 103200 |
| 2024-12-31 | -72.73 | $18.00 | 521743 |
| 2024-12-30 | -88.57 | $17.87 | 136457 |
| 2024-12-27 | -84.35 | $17.93 | 183500 |
| 2024-12-26 | -68.70 | $18.11 | 127500 |
| 2024-12-24 | -72.17 | $18.07 | 119300 |
| 2024-12-23 | -78.26 | $18.00 | 240800 |
| 2024-12-20 | -79.13 | $17.99 | 159306 |
| 2024-12-19 | -82.61 | $17.95 | 277900 |
| 2024-12-18 | -88.42 | $18.06 | 234110 |
| 2024-12-17 | -90.91 | $18.40 | 309200 |
| 2024-12-16 | -60.98 | $18.65 | 157632 |
| 2024-12-13 | -46.34 | $18.71 | 135029 |
| 2024-12-12 | -46.34 | $18.71 | 124700 |
| 2024-12-11 | -34.15 | $18.76 | 116100 |
| 2024-12-10 | -36.59 | $18.75 | 191200 |
| 2024-12-09 | -67.35 | $18.65 | 109800 |
| 2024-12-06 | -61.22 | $18.68 | 124000 |
| 2024-12-05 | -65.31 | $18.66 | 124200 |
| 2024-12-04 | -65.31 | $18.66 | 154200 |
| 2024-12-03 | -54.90 | $18.70 | 165600 |
| 2024-12-02 | -52.94 | $18.71 | 112210 |
| 2024-11-29 | -27.45 | $18.84 | 86221 |
| 2024-11-27 | -35.29 | $18.80 | 110635 |
| 2024-11-26 | -49.02 | $18.73 | 117390 |
| 2024-11-25 | -33.33 | $18.81 | 145518 |
| 2024-11-22 | -43.86 | $18.79 | 156536 |
| 2024-11-21 | -71.23 | $18.68 | 115721 |
| 2024-11-20 | -82.89 | $18.60 | 132500 |
| 2024-11-19 | -82.93 | $18.61 | 149847 |
| 2024-11-18 | -86.36 | $18.59 | 171247 |
| 2024-11-15 | -86.17 | $18.60 | 142700 |
| 2024-11-14 | -87.38 | $18.60 | 170100 |
| 2024-11-13 | -85.44 | $18.62 | 138300 |
| 2024-11-12 | -82.52 | $18.65 | 146800 |
| 2024-11-11 | -56.31 | $18.92 | 98700 |
| 2024-11-08 | -55.34 | $18.93 | 110112 |
| 2024-11-07 | -71.84 | $18.76 | 162000 |
| 2024-11-06 | -89.32 | $18.58 | 112528 |
| 2024-11-05 | -91.26 | $18.56 | 160520 |
| 2024-11-04 | -94.90 | $18.57 | 230500 |
| 2024-11-01 | -95.65 | $18.62 | 130000 |
| 2024-10-31 | -81.82 | $18.78 | 145726 |
| 2024-10-30 | -88.89 | $18.72 | 124804 |
| 2024-10-29 | -97.87 | $18.64 | 152400 |
| 2024-10-28 | -95.74 | $18.84 | 173300 |
| 2024-10-25 | -97.47 | $18.97 | 269200 |
| 2024-10-24 | -87.69 | $19.17 | 158600 |
| 2024-10-23 | -93.85 | $19.13 | 95700 |
| 2024-10-22 | -75.41 | $19.28 | 93000 |
| 2024-10-21 | -83.61 | $19.23 | 90300 |
| 2024-10-18 | -78.00 | $19.35 | 79440 |
| 2024-10-17 | -70.18 | $19.34 | 74300 |
| 2024-10-16 | -40.00 | $19.46 | 135619 |
| 2024-10-15 | -54.43 | $19.31 | 183305 |
| 2024-10-14 | -39.29 | $19.41 | 125010 |
| 2024-10-11 | -41.67 | $19.39 | 66600 |
| 2024-10-10 | -45.16 | $19.32 | 103110 |
| 2024-10-09 | -34.62 | $19.38 | 86444 |
| 2024-10-08 | -36.45 | $19.35 | 96922 |
| 2024-10-07 | -45.87 | $19.24 | 115900 |
| 2024-10-04 | -33.03 | $19.38 | 137104 |
| 2024-10-03 | -27.52 | $19.44 | 122100 |
| 2024-10-02 | -23.85 | $19.48 | 141300 |
| 2024-10-01 | -24.77 | $19.47 | 140241 |
| 2024-09-30 | -19.27 | $19.53 | 484022 |
| 2024-09-27 | -11.58 | $19.49 | 148347 |
| 2024-09-26 | -33.68 | $19.28 | 197600 |
| 2024-09-25 | -5.19 | $19.38 | 144819 |
| 2024-09-24 | -1.33 | $19.39 | 166929 |
| 2024-09-23 | -2.60 | $19.35 | 127871 |
| 2024-09-20 | -3.90 | $19.28 | 165500 |
| 2024-09-19 | -3.03 | $19.18 | 178800 |
| 2024-09-18 | -3.70 | $19.06 | 173014 |
| 2024-09-17 | -9.43 | $19.00 | 212317 |
| 2024-09-16 | -11.29 | $18.98 | 175642 |
| 2024-09-13 | -1.35 | $18.96 | 164006 |
| 2024-09-12 | -4.62 | $18.85 | 129800 |
| 2024-09-11 | -12.31 | $18.80 | 117443 |
| 2024-09-10 | -26.09 | $18.70 | 180800 |
| 2024-09-09 | -22.37 | $18.71 | 158100 |
| 2024-09-06 | -24.36 | $18.69 | 108600 |
| 2024-09-05 | -10.59 | $18.79 | 82400 |
| 2024-09-04 | -11.93 | $18.75 | 122100 |
| 2024-09-03 | -8.78 | $18.75 | 144700 |
| 2024-08-30 | -4.91 | $18.80 | 96600 |
| 2024-08-29 | -0.61 | $18.87 | 114411 |
| 2024-08-28 | -3.13 | $18.80 | 114844 |
| 2024-08-27 | -1.91 | $18.79 | 144823 |
| 2024-08-26 | -1.33 | $18.73 | 154800 |
| 2024-08-23 | 0.00 | $18.69 | 217625 |
| 2024-08-22 | -5.56 | $18.61 | 106728 |
| 2024-08-21 | -2.08 | $18.66 | 114621 |
| 2024-08-20 | -1.46 | $18.60 | 106100 |
| 2024-08-19 | -5.22 | $18.52 | 115902 |
| 2024-08-16 | -8.96 | $18.47 | 178000 |
| 2024-08-15 | -15.67 | $18.38 | 162014 |
| 2024-08-14 | -19.40 | $18.33 | 128104 |
| 2024-08-13 | -24.63 | $18.26 | 118539 |
| 2024-08-12 | -26.87 | $18.23 | 118002 |
| 2024-08-09 | -29.85 | $18.19 | 96100 |
| 2024-08-08 | -28.36 | $18.21 | 228100 |
| 2024-08-07 | -43.28 | $18.01 | 254932 |
| 2024-08-06 | -55.22 | $17.85 | 327600 |
| 2024-08-05 | -93.28 | $17.34 | 436731 |
| 2024-08-02 | -84.93 | $17.97 | 170300 |
| 2024-08-01 | -83.93 | $18.12 | 202151 |
| 2024-07-31 | -50.91 | $18.31 | 178008 |
| 2024-07-30 | -33.33 | $18.40 | 114700 |
| 2024-07-29 | -42.11 | $18.35 | 239441 |
| 2024-07-26 | -8.51 | $18.45 | 108200 |
| 2024-07-25 | -40.43 | $18.30 | 79900 |
| 2024-07-24 | -74.47 | $18.14 | 276607 |
| 2024-07-23 | -31.91 | $18.34 | 117646 |
| 2024-07-22 | -51.85 | $18.21 | 92000 |
| 2024-07-19 | -67.74 | $18.07 | 1.1M |
| 2024-07-18 | -35.29 | $18.25 | 198600 |
| 2024-07-17 | -30.88 | $18.28 | 216838 |
| 2024-07-16 | -15.07 | $18.38 | 224700 |
| 2024-07-15 | -24.66 | $18.31 | 295930 |
| 2024-07-12 | -6.33 | $18.44 | 160600 |
| 2024-07-11 | -5.26 | $18.42 | 130100 |
| 2024-07-10 | -23.38 | $18.22 | 117400 |
| 2024-07-09 | -25.00 | $18.20 | 108900 |
| 2024-07-08 | -22.73 | $18.20 | 101700 |
| 2024-07-05 | -13.64 | $18.28 | 80603 |
| 2024-07-03 | -34.09 | $18.10 | 110004 |
| 2024-07-02 | -32.95 | $18.11 | 147200 |
| 2024-07-01 | -29.55 | $18.14 | 143236 |
| 2024-06-28 | -3.41 | $18.37 | 133800 |
| 2024-06-27 | -5.88 | $18.20 | 177900 |
| 2024-06-26 | -3.75 | $18.12 | 86003 |
| 2024-06-25 | -6.67 | $18.05 | 95000 |
| 2024-06-24 | -12.20 | $18.00 | 67038 |
| 2024-06-21 | -8.51 | $17.99 | 53400 |
| 2024-06-20 | -17.02 | $17.91 | 112700 |
| 2024-06-18 | -9.57 | $17.98 | 174800 |
| 2024-06-17 | -18.68 | $17.87 | 137500 |
| 2024-06-14 | -21.98 | $17.84 | 82200 |
| 2024-06-13 | -25.27 | $17.81 | 129806 |
| 2024-06-12 | -26.37 | $17.80 | 113600 |
| 2024-06-11 | -41.76 | $17.66 | 257724 |
| 2024-06-10 | -43.96 | $17.64 | 93637 |
| 2024-06-07 | -43.96 | $17.64 | 76700 |
| 2024-06-06 | -45.05 | $17.63 | 104609 |
| 2024-06-05 | -31.87 | $17.75 | 109805 |
| 2024-06-04 | -34.07 | $17.73 | 93200 |
| 2024-06-03 | -46.15 | $17.62 | 117700 |
| 2024-05-31 | -35.16 | $17.72 | 118342 |
| 2024-05-30 | -54.84 | $17.53 | 106300 |
| 2024-05-29 | -57.39 | $17.38 | 128800 |
| 2024-05-28 | -50.43 | $17.46 | 172928 |
| 2024-05-24 | -50.43 | $17.46 | 131600 |
| 2024-05-23 | -66.09 | $17.28 | 480063 |
| 2024-05-22 | -10.34 | $17.92 | 142700 |
| 2024-05-21 | -0.90 | $17.98 | 82600 |
| 2024-05-20 | -9.91 | $17.88 | 138500 |
| 2024-05-17 | -6.31 | $17.92 | 87130 |
| 2024-05-16 | -11.71 | $17.86 | 160009 |
| 2024-05-15 | 0.00 | $17.83 | 171614 |
| 2024-05-14 | -23.47 | $17.51 | 74231 |
| 2024-05-13 | -21.77 | $17.47 | 68938 |
| 2024-05-10 | -27.42 | $17.40 | 90700 |
| 2024-05-09 | -29.84 | $17.37 | 158215 |
| 2024-05-08 | -12.90 | $17.58 | 122730 |
| 2024-05-07 | -8.06 | $17.64 | 137100 |
| 2024-05-06 | -6.84 | $17.59 | 88113 |
| 2024-05-03 | -14.53 | $17.50 | 158600 |
| 2024-05-02 | -40.17 | $17.20 | 103600 |
| 2024-05-01 | -50.77 | $17.14 | 112845 |
| 2024-04-30 | -56.92 | $17.06 | 98507 |
| 2024-04-29 | -45.38 | $17.21 | 86700 |
| 2024-04-26 | -55.97 | $17.09 | 62718 |
| 2024-04-25 | -64.24 | $17.04 | 241818 |
| 2024-04-24 | -56.29 | $17.16 | 159400 |
| 2024-04-23 | -56.29 | $17.16 | 120745 |
| 2024-04-22 | -59.87 | $17.13 | 83908 |
| 2024-04-19 | -64.78 | $17.06 | 58310 |
| 2024-04-18 | -69.18 | $16.99 | 121900 |
| 2024-04-17 | -74.84 | $16.90 | 171336 |
| 2024-04-16 | -83.02 | $16.77 | 171800 |
| 2024-04-15 | -96.64 | $16.65 | 223400 |
| 2024-04-12 | -96.46 | $17.00 | 140314 |
| 2024-04-11 | -83.65 | $17.22 | 167200 |
| 2024-04-10 | -97.59 | $17.28 | 172337 |
| 2024-04-09 | -82.76 | $17.61 | 72447 |
| 2024-04-08 | -89.66 | $17.57 | 101400 |
| 2024-04-05 | -81.97 | $17.59 | 96952 |
| 2024-04-04 | -71.83 | $17.58 | 159400 |
| 2024-04-03 | -52.70 | $17.70 | 125300 |
| 2024-04-02 | -55.41 | $17.68 | 130800 |
| 2024-04-01 | -55.41 | $17.68 | 140900 |
| 2024-03-28 | -22.97 | $17.92 | 190500 |
| 2024-03-27 | -29.73 | $17.87 | 157500 |
| 2024-03-26 | -41.89 | $17.78 | 206100 |
| 2024-03-25 | -35.14 | $17.83 | 169734 |
| 2024-03-22 | -10.81 | $18.01 | 142331 |
| 2024-03-21 | -9.38 | $17.93 | 205729 |
| 2024-03-20 | -18.18 | $17.84 | 177730 |
| 2024-03-19 | -14.86 | $17.85 | 152600 |
| 2024-03-18 | -2.47 | $17.92 | 130519 |
| 2024-03-15 | -6.67 | $17.80 | 154149 |
| 2024-03-14 | -14.67 | $17.74 | 140713 |
| 2024-03-13 | -6.25 | $17.80 | 155400 |
| 2024-03-12 | -4.35 | $17.71 | 125645 |
| 2024-03-11 | -7.46 | $17.67 | 129200 |
| 2024-03-08 | -17.91 | $17.60 | 108800 |
| 2024-03-07 | -28.36 | $17.53 | 138100 |
| 2024-03-06 | -52.24 | $17.37 | 125914 |
| 2024-03-05 | -41.79 | $17.44 | 181800 |
| 2024-03-04 | -41.79 | $17.44 | 162917 |
| 2024-03-01 | -34.33 | $17.49 | 159000 |
| 2024-02-29 | -8.96 | $17.66 | 150500 |
| 2024-02-28 | -6.15 | $17.66 | 139637 |
| 2024-02-27 | -1.79 | $17.60 | 167738 |
| 2024-02-26 | -6.12 | $17.51 | 185819 |
| 2024-02-23 | -9.76 | $17.42 | 144731 |
| 2024-02-22 | -19.51 | $17.38 | 182400 |
| 2024-02-21 | -46.15 | $17.22 | 112714 |
| 2024-02-20 | -37.29 | $17.24 | 158245 |
| 2024-02-16 | -52.54 | $17.15 | 135808 |
| 2024-02-15 | -32.84 | $17.24 | 139105 |
| 2024-02-14 | -56.72 | $17.08 | 204131 |
| 2024-02-13 | -49.30 | $17.11 | 278706 |
| 2024-02-12 | -25.35 | $17.28 | 173900 |
| 2024-02-09 | -30.99 | $17.24 | 126200 |
| 2024-02-08 | -37.04 | $17.16 | 181737 |
| 2024-02-07 | -34.57 | $17.18 | 204132 |
| 2024-02-06 | -25.93 | $17.25 | 247300 |
| 2024-02-05 | -28.40 | $17.23 | 124309 |
| 2024-02-02 | -14.46 | $17.34 | 174145 |
| 2024-02-01 | -5.94 | $17.40 | 225531 |
| 2024-01-31 | -5.13 | $17.40 | 296747 |
| 2024-01-30 | -4.59 | $17.33 | 167100 |
| 2024-01-29 | -12.61 | $17.24 | 242120 |
| 2024-01-26 | -1.02 | $17.24 | 175500 |
| 2024-01-25 | -6.38 | $17.15 | 200826 |
| 2024-01-24 | -7.32 | $17.03 | 149200 |
| 2024-01-23 | -17.02 | $16.93 | 185634 |
| 2024-01-22 | -15.63 | $16.94 | 142625 |
| 2024-01-19 | -18.81 | $16.88 | 245526 |
| 2024-01-18 | -17.82 | $16.89 | 182106 |
| 2024-01-17 | -22.77 | $16.84 | 166500 |
| 2024-01-16 | -18.81 | $16.88 | 183200 |
| 2024-01-12 | -8.91 | $16.98 | 243800 |
| 2024-01-11 | -18.42 | $16.68 | 145300 |
| 2024-01-10 | -7.89 | $16.80 | 206900 |
| 2024-01-09 | -12.50 | $16.74 | 266900 |
| 2024-01-08 | -2.44 | $16.86 | 161900 |
| 2024-01-05 | -1.72 | $16.80 | 247700 |
| 2024-01-04 | -6.31 | $16.70 | 246800 |
| 2024-01-03 | -11.70 | $16.49 | 211200 |
| 2024-01-02 | -20.21 | $16.41 | 171031 |
| 2023-12-29 | -30.21 | $16.31 | 344400 |
| 2023-12-28 | -17.71 | $16.43 | 287700 |
| 2023-12-27 | -7.29 | $16.53 | 500643 |
| 2023-12-26 | -22.73 | $16.35 | 223017 |
| 2023-12-22 | -30.00 | $16.27 | 289042 |
| 2023-12-21 | -35.45 | $16.21 | 228400 |
| 2023-12-20 | -42.73 | $16.13 | 428400 |
| 2023-12-19 | -19.83 | $16.36 | 414700 |
| 2023-12-18 | -10.42 | $16.44 | 281808 |
| 2023-12-15 | -9.03 | $16.46 | 281500 |
| 2023-12-14 | -6.21 | $16.37 | 281800 |
| 2023-12-13 | -7.63 | $16.17 | 319100 |
| 2023-12-12 | -20.19 | $15.79 | 165923 |
| 2023-12-11 | -20.34 | $15.76 | 289800 |
| 2023-12-08 | -17.60 | $15.78 | 165800 |
| 2023-12-07 | -19.38 | $15.75 | 232132 |
| 2023-12-06 | -13.18 | $15.83 | 282125 |
| 2023-12-05 | -12.40 | $15.84 | 296906 |
| 2023-12-04 | -16.79 | $15.78 | 242800 |
| 2023-12-01 | 0.00 | $15.98 | 190547 |
| 2023-11-30 | -5.67 | $15.83 | 211600 |
| 2023-11-29 | -3.91 | $15.82 | 227100 |
| 2023-11-28 | -2.99 | $15.68 | 227029 |
| 2023-11-27 | -4.73 | $15.58 | 216221 |
| 2023-11-24 | -0.61 | $15.59 | 88935 |
| 2023-11-22 | -4.79 | $15.52 | 239041 |
| 2023-11-21 | -1.80 | $15.57 | 460900 |
| 2023-11-20 | -2.84 | $15.30 | 125435 |
| 2023-11-17 | -7.69 | $15.23 | 277400 |
| 2023-11-16 | -7.69 | $15.23 | 236931 |
| 2023-11-15 | -25.17 | $14.98 | 444800 |
| 2023-11-14 | -6.99 | $15.24 | 230944 |
| 2023-11-13 | -17.89 | $14.92 | 119110 |
| 2023-11-10 | -23.58 | $14.85 | 121400 |
| 2023-11-09 | -33.33 | $14.73 | 169840 |
| 2023-11-08 | -21.95 | $14.87 | 219303 |
| 2023-11-07 | -24.39 | $14.84 | 186540 |
| 2023-11-06 | -32.52 | $14.74 | 180100 |
| 2023-11-03 | -14.63 | $14.96 | 269523 |
| 2023-11-02 | -8.41 | $14.89 | 316100 |
| 2023-11-01 | -13.79 | $14.41 | 150931 |
| 2023-10-31 | -56.16 | $14.23 | 180941 |
| 2023-10-30 | -81.82 | $14.05 | 115700 |
| 2023-10-27 | -92.39 | $13.98 | 109946 |
| 2023-10-26 | -89.91 | $14.02 | 103000 |
| 2023-10-25 | -95.41 | $13.96 | 151915 |
| 2023-10-24 | -80.73 | $14.12 | 183400 |
| 2023-10-23 | -95.41 | $13.96 | 130302 |
| 2023-10-20 | -99.04 | $13.97 | 174416 |
| 2023-10-19 | -98.02 | $14.05 | 150818 |
| 2023-10-18 | -94.62 | $14.16 | 140539 |
| 2023-10-17 | -92.16 | $14.22 | 194130 |
| 2023-10-16 | -80.39 | $14.34 | 179400 |
| 2023-10-13 | -88.24 | $14.26 | 164445 |
| 2023-10-12 | -89.22 | $14.25 | 158800 |
| 2023-10-11 | -81.37 | $14.33 | 163500 |
| 2023-10-10 | -77.45 | $14.37 | 185708 |
| 2023-10-09 | -87.25 | $14.27 | 124000 |
| 2023-10-06 | -97.06 | $14.17 | 129323 |
| 2023-10-05 | -96.67 | $14.29 | 228400 |
| 2023-10-04 | -91.55 | $14.51 | 215600 |
| 2023-10-03 | -77.94 | $14.63 | 253900 |
| 2023-10-02 | -77.19 | $14.72 | 232700 |
| 2023-09-29 | -61.54 | $14.90 | 225701 |
| 2023-09-28 | -82.89 | $14.78 | 74600 |
| 2023-09-27 | -90.79 | $14.72 | 164500 |
| 2023-09-26 | -97.01 | $14.76 | 121948 |
| 2023-09-25 | -87.72 | $14.91 | 152900 |
| 2023-09-22 | -80.70 | $14.95 | 94600 |
| 2023-09-21 | -96.49 | $14.86 | 121600 |
| 2023-09-20 | -59.26 | $15.09 | 114300 |
| 2023-09-19 | -72.22 | $15.02 | 72900 |
| 2023-09-18 | -72.22 | $15.02 | 135100 |
| 2023-09-15 | -70.37 | $15.03 | 131900 |
| 2023-09-14 | -55.56 | $15.11 | 148400 |
| 2023-09-13 | -77.97 | $15.00 | 205100 |
| 2023-09-12 | -97.22 | $14.89 | 161514 |
| 2023-09-11 | -97.26 | $14.92 | 134936 |
| 2023-09-08 | -91.67 | $14.99 | 149200 |
| 2023-09-07 | -91.67 | $14.99 | 184700 |
| 2023-09-06 | -98.44 | $15.02 | 122300 |
| 2023-09-05 | -96.88 | $15.03 | 181500 |
| 2023-09-01 | -96.43 | $15.11 | 146000 |
| 2023-08-31 | -64.29 | $15.29 | 171400 |
| 2023-08-30 | -69.64 | $15.26 | 146607 |
| 2023-08-29 | -66.07 | $15.28 | 171300 |
| 2023-08-28 | -96.67 | $15.11 | 179418 |
| 2023-08-25 | -91.03 | $15.16 | 87400 |
| 2023-08-24 | -92.31 | $15.15 | 125700 |
| 2023-08-23 | -71.79 | $15.31 | 232708 |
| 2023-08-22 | -96.15 | $15.12 | 101239 |
| 2023-08-21 | -93.59 | $15.14 | 71444 |
| 2023-08-18 | -92.96 | $15.21 | 93012 |
| 2023-08-17 | -94.29 | $15.21 | 138900 |
| 2023-08-16 | -73.44 | $15.40 | 192824 |
| 2023-08-15 | -90.91 | $15.37 | 187337 |
| 2023-08-14 | -64.00 | $15.55 | 118349 |
| 2023-08-11 | -47.27 | $15.61 | 170500 |
| 2023-08-10 | -83.64 | $15.41 | 136926 |
| 2023-08-09 | -72.73 | $15.47 | 127529 |
| 2023-08-08 | -71.43 | $15.47 | 103124 |
| 2023-08-07 | -50.75 | $15.53 | 88000 |
| 2023-08-04 | -55.56 | $15.47 | 100125 |
| 2023-08-03 | -50.00 | $15.44 | 126800 |
| 2023-08-02 | -40.70 | $15.52 | 96600 |
| 2023-08-01 | -31.40 | $15.60 | 103200 |
| 2023-07-31 | -12.79 | $15.76 | 132517 |
| 2023-07-28 | -7.89 | $15.71 | 115319 |
| 2023-07-27 | -23.68 | $15.59 | 165719 |
| 2023-07-26 | -19.74 | $15.62 | 106000 |
| 2023-07-25 | -26.32 | $15.57 | 129800 |
| 2023-07-24 | -9.46 | $15.68 | 143814 |
| 2023-07-21 | -9.72 | $15.66 | 202899 |
| 2023-07-20 | -8.82 | $15.63 | 144915 |
| 2023-07-19 | -20.59 | $15.55 | 121800 |
| 2023-07-18 | -32.35 | $15.47 | 174000 |
| 2023-07-17 | -44.12 | $15.39 | 151514 |
| 2023-07-14 | -47.06 | $15.37 | 105400 |
| 2023-07-13 | -27.94 | $15.50 | 134800 |
| 2023-07-12 | -47.06 | $15.37 | 159300 |
| 2023-07-11 | -58.82 | $15.29 | 145002 |
| 2023-07-10 | -72.06 | $15.20 | 126842 |
| 2023-07-07 | -73.53 | $15.19 | 93816 |
| 2023-07-06 | -100.00 | $15.03 | 178700 |
| 2023-07-05 | -66.67 | $15.39 | 72431 |
| 2023-07-03 | -42.22 | $15.50 | 48900 |
| 2023-06-30 | -49.06 | $15.51 | 130304 |
| 2023-06-29 | -62.26 | $15.44 | 104900 |
| 2023-06-28 | -28.13 | $15.59 | 139123 |
| 2023-06-27 | -40.63 | $15.51 | 172900 |
| 2023-06-26 | -32.93 | $15.50 | 118800 |
| 2023-06-23 | -60.98 | $15.27 | 126200 |
| 2023-06-22 | -56.98 | $15.28 | 125700 |
| 2023-06-21 | -44.19 | $15.39 | 133000 |
| 2023-06-20 | -53.49 | $15.31 | 201100 |
| 2023-06-16 | -32.56 | $15.49 | 115600 |
| 2023-06-15 | -29.07 | $15.52 | 172002 |
| 2023-06-14 | -38.14 | $15.40 | 139732 |
| 2023-06-13 | -34.69 | $15.43 | 178700 |
| 2023-06-12 | -29.29 | $15.48 | 94126 |
| 2023-06-09 | -19.61 | $15.57 | 92700 |
| 2023-06-08 | -25.49 | $15.51 | 98800 |
| 2023-06-07 | -27.45 | $15.49 | 113226 |
| 2023-06-06 | -33.33 | $15.43 | 68647 |
| 2023-06-05 | -41.18 | $15.35 | 67470 |
| 2023-06-02 | -29.41 | $15.47 | 151505 |
| 2023-06-01 | -9.68 | $15.59 | 97149 |
| 2023-05-31 | -14.93 | $15.32 | 101046 |
| 2023-05-30 | -20.29 | $15.30 | 106000 |
| 2023-05-26 | -43.90 | $15.21 | 70400 |
| 2023-05-25 | -77.14 | $14.99 | 79700 |
| 2023-05-24 | -78.10 | $14.98 | 147800 |
| 2023-05-23 | -77.14 | $14.99 | 99141 |
| 2023-05-22 | -66.67 | $15.10 | 102622 |
| 2023-05-19 | -67.62 | $15.09 | 83543 |
| 2023-05-18 | -66.67 | $15.10 | 87500 |
| 2023-05-17 | -65.71 | $15.11 | 100839 |
| 2023-05-16 | -90.48 | $14.85 | 89105 |
| 2023-05-15 | -87.62 | $14.88 | 115816 |
| 2023-05-12 | -92.38 | $14.83 | 137000 |
| 2023-05-11 | -81.00 | $14.99 | 157200 |
| 2023-05-10 | -79.00 | $15.01 | 141025 |
| 2023-05-09 | -81.00 | $14.99 | 120129 |
| 2023-05-08 | -77.00 | $15.03 | 78905 |
| 2023-05-05 | -58.00 | $15.22 | 62600 |
| 2023-05-04 | -77.00 | $15.03 | 152600 |
| 2023-05-03 | -93.33 | $15.10 | 114321 |
| 2023-05-02 | -77.46 | $15.25 | 155000 |
| 2023-05-01 | -74.39 | $15.39 | 113900 |
| 2023-04-28 | -39.76 | $15.68 | 103803 |
| 2023-04-27 | -51.81 | $15.58 | 115425 |
| 2023-04-26 | -58.41 | $15.35 | 101147 |
| 2023-04-25 | -61.98 | $15.26 | 108700 |
| 2023-04-24 | -49.23 | $15.37 | 152349 |
| 2023-04-21 | -58.96 | $15.22 | 390600 |
| 2023-04-20 | -43.28 | $15.43 | 270742 |
| 2023-04-19 | -35.07 | $15.54 | 166000 |
| 2023-04-18 | -25.37 | $15.67 | 151445 |
| 2023-04-17 | -28.87 | $15.60 | 152519 |
| 2023-04-14 | -49.43 | $15.48 | 119700 |
| 2023-04-13 | -56.32 | $15.42 | 173200 |
| 2023-04-12 | -51.05 | $15.52 | 92900 |
| 2023-04-11 | -60.73 | $15.45 | 97544 |
| 2023-04-10 | -62.56 | $15.41 | 91038 |
| 2023-04-06 | -75.81 | $15.26 | 238200 |
| 2023-04-05 | -77.12 | $15.29 | 303142 |
| 2023-04-04 | -78.76 | $15.24 | 213830 |
| 2023-04-03 | -66.04 | $15.67 | 174408 |
| 2023-03-31 | -62.58 | $15.78 | 270132 |
| 2023-03-30 | -74.61 | $15.40 | 120629 |
| 2023-03-29 | -80.19 | $15.23 | 176421 |
| 2023-03-28 | -92.42 | $14.84 | 267928 |
| 2023-03-27 | -90.00 | $14.92 | 169533 |
| 2023-03-24 | -97.58 | $14.67 | 174100 |
| 2023-03-23 | -90.94 | $14.89 | 129245 |
| 2023-03-22 | -91.74 | $14.87 | 206600 |
| 2023-03-21 | -86.14 | $15.06 | 272100 |
| 2023-03-20 | -98.37 | $14.65 | 386000 |
| 2023-03-17 | -99.32 | $15.56 | 197600 |
| 2023-03-16 | -75.68 | $16.42 | 263500 |
| 2023-03-15 | -85.44 | $16.16 | 182627 |
| 2023-03-14 | -75.73 | $16.46 | 294700 |
| 2023-03-13 | -87.06 | $16.11 | 258600 |
| 2023-03-10 | -96.04 | $16.86 | 220185 |
| 2023-03-09 | -100.00 | $17.37 | 144300 |
| 2023-03-08 | -93.90 | $17.56 | 95027 |
| 2023-03-07 | -99.37 | $17.52 | 143200 |
| 2023-03-06 | -89.50 | $17.73 | 102600 |
| 2023-03-03 | -94.87 | $17.64 | 76000 |
| 2023-03-02 | -96.43 | $17.61 | 114900 |
| 2023-03-01 | -86.01 | $17.84 | 507239 |
| 2023-02-28 | -87.56 | $17.81 | 141700 |
| 2023-02-27 | -86.53 | $17.83 | 92400 |
| 2023-02-24 | -91.19 | $17.74 | 131200 |
| 2023-02-23 | -79.79 | $17.96 | 84010 |
| 2023-02-22 | -84.97 | $17.86 | 228341 |
| 2023-02-21 | -98.88 | $17.73 | 174547 |
| 2023-02-17 | -81.12 | $18.34 | 101400 |
| 2023-02-16 | -78.32 | $18.38 | 138200 |
| 2023-02-15 | -57.34 | $18.68 | 175324 |
| 2023-02-14 | -54.55 | $18.72 | 151416 |
| 2023-02-13 | -57.34 | $18.68 | 94036 |
| 2023-02-10 | -55.86 | $18.69 | 89811 |
| 2023-02-09 | -44.94 | $18.70 | 103300 |
| 2023-02-08 | -37.89 | $18.78 | 130743 |
| 2023-02-07 | -28.99 | $18.90 | 110500 |
| 2023-02-06 | -26.76 | $18.93 | 115205 |
| 2023-02-03 | -9.55 | $19.29 | 103600 |
| 2023-02-02 | -2.12 | $19.45 | 150900 |
| 2023-02-01 | -11.74 | $19.21 | 147900 |
| 2023-01-31 | -14.06 | $19.14 | 210700 |
| 2023-01-30 | -23.25 | $18.87 | 102029 |
| 2023-01-27 | -23.99 | $18.85 | 108747 |
| 2023-01-26 | -26.94 | $18.77 | 144900 |
| 2023-01-25 | -33.21 | $18.60 | 109323 |
| 2023-01-24 | -37.64 | $18.48 | 145415 |
| 2023-01-23 | -16.23 | $18.39 | 178217 |
| 2023-01-20 | -17.28 | $18.37 | 178412 |
| 2023-01-19 | -24.08 | $18.24 | 171000 |
| 2023-01-18 | -10.47 | $18.50 | 166216 |
| 2023-01-17 | -0.56 | $18.56 | 476400 |
| 2023-01-13 | -3.77 | $18.32 | 196925 |
| 2023-01-12 | -2.13 | $18.17 | 193726 |
| 2023-01-11 | -10.68 | $17.71 | 121700 |
| 2023-01-10 | -20.39 | $17.61 | 111948 |
| 2023-01-09 | -41.75 | $17.39 | 125300 |
| 2023-01-06 | -39.81 | $17.41 | 147230 |
| 2023-01-05 | -50.49 | $17.30 | 91547 |
| 2023-01-04 | -52.43 | $17.28 | 167600 |
| 2023-01-03 | -76.70 | $17.03 | 124024 |
| 2022-12-30 | -92.23 | $16.87 | 433231 |
| 2022-12-29 | -95.00 | $16.87 | 389800 |
| 2022-12-28 | -94.79 | $16.91 | 305900 |
| 2022-12-27 | -98.96 | $16.87 | 315600 |
| 2022-12-23 | -60.92 | $17.29 | 156600 |
| 2022-12-22 | -83.91 | $17.09 | 351809 |
| 2022-12-21 | -73.56 | $17.18 | 585225 |
| 2022-12-20 | -90.80 | $17.03 | 402904 |
| 2022-12-19 | -79.27 | $17.17 | 290400 |
| 2022-12-16 | -31.71 | $17.56 | 202800 |
| 2022-12-15 | -19.54 | $17.65 | 483900 |
| 2022-12-14 | -40.00 | $17.43 | 238900 |
| 2022-12-13 | -32.53 | $17.48 | 257000 |
| 2022-12-12 | -57.84 | $17.16 | 273224 |
| 2022-12-09 | -60.78 | $17.13 | 171600 |
| 2022-12-08 | -37.60 | $17.28 | 193321 |
| 2022-12-07 | -9.40 | $17.61 | 382000 |
| 2022-12-06 | -42.95 | $17.08 | 245836 |
| 2022-12-05 | -41.82 | $17.06 | 189238 |
| 2022-12-02 | -25.45 | $17.33 | 190416 |
| 2022-12-01 | -12.12 | $17.55 | 155900 |
| 2022-11-30 | -5.03 | $17.61 | 222240 |
| 2022-11-29 | -12.34 | $17.45 | 175924 |
| 2022-11-28 | -3.33 | $17.55 | 186005 |
| 2022-11-25 | -12.59 | $17.35 | 46900 |
| 2022-11-23 | -10.14 | $17.38 | 142728 |
| 2022-11-22 | 0.00 | $17.49 | 204200 |
| 2022-11-21 | -3.68 | $17.34 | 215800 |
| 2022-11-18 | -13.71 | $17.16 | 164600 |
| 2022-11-17 | -17.20 | $17.08 | 197800 |
| 2022-11-16 | -13.98 | $17.14 | 169600 |
| 2022-11-15 | -0.54 | $17.37 | 249900 |
| 2022-11-14 | -16.33 | $16.77 | 205923 |
| 2022-11-11 | -8.84 | $16.88 | 170000 |
| 2022-11-10 | -7.35 | $16.80 | 282882 |
| 2022-11-09 | -29.81 | $16.27 | 185224 |
| 2022-11-08 | -10.58 | $16.47 | 224348 |
| 2022-11-07 | -26.92 | $16.30 | 183900 |
| 2022-11-04 | -38.46 | $16.18 | 229149 |
| 2022-11-03 | -39.42 | $16.17 | 150700 |
| 2022-11-02 | -36.94 | $16.24 | 227400 |
| 2022-11-01 | -27.03 | $16.35 | 140513 |
| 2022-10-31 | -33.07 | $16.39 | 171208 |
| 2022-10-28 | -33.86 | $16.38 | 156339 |
| 2022-10-27 | -53.52 | $16.20 | 135637 |
| 2022-10-26 | -69.87 | $16.01 | 154600 |
| 2022-10-25 | -79.17 | $15.89 | 191829 |
| 2022-10-24 | -86.90 | $15.76 | 180411 |
| 2022-10-21 | -91.07 | $15.69 | 143800 |
| 2022-10-20 | -97.11 | $15.61 | 167522 |
| 2022-10-19 | -95.69 | $15.70 | 212100 |
| 2022-10-18 | -97.66 | $15.75 | 240400 |
| 2022-10-17 | -92.52 | $15.86 | 180542 |
| 2022-10-14 | -98.26 | $15.74 | 206400 |
| 2022-10-13 | -88.79 | $16.02 | 172200 |
| 2022-10-12 | -94.95 | $16.13 | 129949 |
| 2022-10-11 | -97.24 | $16.12 | 277400 |
| 2022-10-10 | -94.79 | $16.27 | 150802 |
| 2022-10-07 | -97.93 | $16.25 | 193300 |
| 2022-10-06 | -95.96 | $16.47 | 150823 |
| 2022-10-05 | -95.96 | $16.47 | 388104 |
| 2022-10-04 | -86.55 | $16.68 | 254700 |
| 2022-10-03 | -94.89 | $16.50 | 710806 |
| 2022-09-30 | -94.35 | $16.58 | 324100 |
| 2022-09-29 | -96.54 | $16.72 | 195900 |
| 2022-09-28 | -86.19 | $17.10 | 140800 |
| 2022-09-27 | -95.90 | $16.84 | 181844 |
| 2022-09-26 | -96.27 | $16.83 | 291914 |
| 2022-09-23 | -92.16 | $16.94 | 255437 |
| 2022-09-22 | -96.17 | $17.19 | 225400 |
| 2022-09-21 | -91.24 | $17.77 | 102129 |
| 2022-09-20 | -97.45 | $17.66 | 96225 |
| 2022-09-19 | -97.38 | $17.83 | 100947 |
| 2022-09-16 | -94.76 | $17.90 | 128428 |
| 2022-09-15 | -92.49 | $18.00 | 201003 |
| 2022-09-14 | -93.95 | $18.12 | 130534 |
| 2022-09-13 | -98.86 | $18.06 | 96300 |
| 2022-09-12 | -91.73 | $18.34 | 116536 |
| 2022-09-09 | -91.73 | $18.34 | 60749 |
| 2022-09-08 | -96.46 | $18.22 | 159000 |
| 2022-09-07 | -92.56 | $18.43 | 74600 |
| 2022-09-06 | -97.93 | $18.30 | 202045 |
| 2022-09-02 | -98.56 | $18.62 | 73600 |
| 2022-09-01 | -95.67 | $18.68 | 129200 |
| 2022-08-31 | -91.98 | $19.18 | 68000 |
| 2022-08-30 | -86.42 | $19.27 | 72908 |
| 2022-08-29 | -86.42 | $19.27 | 57527 |
| 2022-08-26 | -85.80 | $19.28 | 111400 |
| 2022-08-25 | -99.29 | $19.27 | 120226 |
| 2022-08-24 | -95.04 | $19.33 | 141100 |
| 2022-08-23 | -81.58 | $19.43 | 246323 |
| 2022-08-22 | -53.01 | $19.79 | 73739 |
| 2022-08-19 | -29.03 | $20.13 | 81800 |
| 2022-08-18 | -25.13 | $20.20 | 63400 |
| 2022-08-17 | -20.32 | $20.29 | 61400 |
| 2022-08-16 | -9.09 | $20.50 | 116314 |
| 2022-08-15 | -3.30 | $20.56 | 94300 |
| 2022-08-12 | -8.57 | $20.40 | 60445 |
| 2022-08-11 | -17.51 | $20.24 | 101100 |
| 2022-08-10 | -25.13 | $20.06 | 85900 |
| 2022-08-09 | -42.05 | $19.73 | 136700 |
| 2022-08-08 | -29.23 | $19.98 | 80423 |
| 2022-08-05 | -38.46 | $19.80 | 95501 |
| 2022-08-04 | -22.93 | $20.08 | 98824 |
| 2022-08-03 | -13.17 | $20.28 | 59700 |
| 2022-08-02 | -17.07 | $20.20 | 109829 |
| 2022-08-01 | -9.30 | $20.35 | 93200 |
| 2022-07-29 | -3.28 | $20.17 | 81600 |
| 2022-07-28 | -6.94 | $19.69 | 116243 |
| 2022-07-27 | -4.35 | $19.52 | 83600 |
| 2022-07-26 | -5.45 | $19.14 | 76107 |
| 2022-07-25 | -16.81 | $19.01 | 103300 |
| 2022-07-22 | -30.97 | $18.85 | 175900 |
| 2022-07-21 | -12.84 | $19.01 | 190100 |
| 2022-07-20 | -1.90 | $19.17 | 110804 |
| 2022-07-19 | -8.78 | $18.97 | 102200 |
| 2022-07-18 | -14.19 | $18.89 | 122000 |
| 2022-07-15 | -16.89 | $18.85 | 443106 |
| 2022-07-14 | -33.11 | $18.61 | 172300 |
| 2022-07-13 | -3.38 | $19.05 | 119903 |
| 2022-07-12 | -16.56 | $18.93 | 122400 |
| 2022-07-11 | -28.79 | $19.03 | 193348 |
| 2022-07-08 | -44.39 | $18.86 | 93544 |
| 2022-07-07 | -51.57 | $18.70 | 109600 |
| 2022-07-06 | -55.61 | $18.61 | 65800 |
| 2022-07-05 | -52.47 | $18.68 | 95500 |
| 2022-07-01 | -59.64 | $18.52 | 105500 |
| 2022-06-30 | -52.89 | $18.68 | 179500 |
| 2022-06-29 | -64.44 | $18.42 | 100440 |
| 2022-06-28 | -73.50 | $18.24 | 118500 |
| 2022-06-27 | -80.08 | $18.09 | 102921 |
| 2022-06-24 | -77.54 | $18.15 | 109337 |
| 2022-06-23 | -79.24 | $18.11 | 125422 |
| 2022-06-22 | -96.61 | $17.70 | 182925 |
| 2022-06-21 | -98.62 | $17.83 | 151000 |
| 2022-06-17 | -99.54 | $17.81 | 98748 |
| 2022-06-16 | -99.54 | $17.81 | 187943 |
| 2022-06-15 | -79.08 | $18.43 | 162800 |
| 2022-06-14 | -94.90 | $18.12 | 250700 |
| 2022-06-13 | -98.54 | $18.63 | 112200 |
| 2022-06-10 | -37.32 | $19.45 | 67000 |
| 2022-06-09 | -18.92 | $19.70 | 107025 |
| 2022-06-08 | -14.19 | $19.77 | 179600 |
| 2022-06-07 | -21.62 | $19.66 | 72600 |
| 2022-06-06 | -39.86 | $19.39 | 96600 |
| 2022-06-03 | -50.68 | $19.23 | 117901 |
| 2022-06-02 | -19.59 | $19.69 | 109000 |
| 2022-06-01 | -20.27 | $19.68 | 98231 |
| 2022-05-31 | -14.86 | $19.76 | 127200 |
| 2022-05-27 | -11.88 | $19.91 | 126004 |
| 2022-05-26 | -46.24 | $19.50 | 312805 |
| 2022-05-25 | -63.44 | $19.18 | 243833 |
| 2022-05-24 | -87.10 | $18.74 | 187900 |
| 2022-05-23 | -79.33 | $18.93 | 148500 |
| 2022-05-20 | -74.88 | $19.03 | 143100 |
| 2022-05-19 | -75.77 | $19.05 | 124100 |
| 2022-05-18 | -82.14 | $18.95 | 125400 |
| 2022-05-17 | -76.81 | $19.11 | 169100 |
| 2022-05-16 | -88.97 | $18.79 | 133000 |
| 2022-05-13 | -92.02 | $18.71 | 125303 |
| 2022-05-12 | -98.86 | $18.53 | 245409 |
| 2022-05-11 | -95.83 | $18.70 | 203500 |
| 2022-05-10 | -91.95 | $18.83 | 216307 |
| 2022-05-09 | -99.57 | $18.90 | 142500 |
| 2022-05-06 | -98.10 | $19.36 | 95602 |
| 2022-05-05 | -97.01 | $19.47 | 114100 |
| 2022-05-04 | -87.45 | $19.73 | 168600 |
| 2022-05-03 | -98.16 | $19.51 | 182443 |
| 2022-05-02 | -98.87 | $19.61 | 186500 |
| 2022-04-29 | -95.93 | $20.11 | 114400 |
| 2022-04-28 | -92.24 | $20.21 | 145913 |
| 2022-04-27 | -99.54 | $20.05 | 132924 |
| 2022-04-26 | -98.60 | $20.11 | 147423 |
| 2022-04-25 | -97.30 | $20.43 | 131000 |
| 2022-04-22 | -95.91 | $20.59 | 82000 |
| 2022-04-21 | -90.64 | $20.68 | 126721 |
| 2022-04-20 | -88.00 | $20.91 | 87900 |
| 2022-04-19 | -91.33 | $20.86 | 159109 |
| 2022-04-18 | -93.88 | $20.85 | 111300 |
| 2022-04-14 | -97.92 | $20.82 | 107218 |
| 2022-04-13 | -83.94 | $21.08 | 104800 |
| 2022-04-12 | -73.29 | $21.05 | 140314 |
| 2022-04-11 | -66.49 | $20.98 | 112000 |
| 2022-04-08 | -52.45 | $21.16 | 84407 |
| 2022-04-07 | -50.49 | $21.20 | 93331 |
| 2022-04-06 | -46.57 | $21.28 | 170322 |
| 2022-04-05 | -19.12 | $21.84 | 143834 |
| 2022-04-04 | -5.39 | $22.12 | 119800 |
| 2022-04-01 | 0.00 | $22.07 | 108500 |
| 2022-03-31 | -0.55 | $21.99 | 279300 |
| 2022-03-30 | -27.17 | $21.45 | 192500 |
| 2022-03-29 | -4.05 | $21.85 | 119300 |
| 2022-03-28 | -18.98 | $21.30 | 122817 |
| 2022-03-25 | -28.99 | $21.17 | 101136 |
| 2022-03-24 | -14.18 | $21.40 | 92909 |
| 2022-03-23 | -19.15 | $21.33 | 118508 |
| 2022-03-22 | -14.18 | $21.40 | 205043 |
| 2022-03-21 | -39.31 | $21.07 | 117800 |
| 2022-03-18 | -36.94 | $21.18 | 101700 |
| 2022-03-17 | -46.30 | $21.06 | 173846 |
| 2022-03-16 | -55.56 | $20.91 | 162600 |
| 2022-03-15 | -80.86 | $20.50 | 233007 |
| 2022-03-14 | -93.21 | $20.30 | 228849 |
| 2022-03-11 | -77.78 | $20.98 | 96532 |
| 2022-03-10 | -76.51 | $21.03 | 110247 |
| 2022-03-09 | -79.41 | $20.99 | 87647 |
| 2022-03-08 | -90.91 | $20.80 | 159000 |
| 2022-03-07 | -100.00 | $20.69 | 143649 |
| 2022-03-04 | -74.44 | $21.27 | 121344 |
| 2022-03-03 | -69.62 | $21.49 | 161806 |
| 2022-03-02 | -77.67 | $21.37 | 124150 |
| 2022-03-01 | -87.33 | $21.08 | 270066 |
| 2022-02-28 | -80.67 | $21.28 | 154202 |
| 2022-02-25 | -73.33 | $21.50 | 101000 |
| 2022-02-24 | -83.00 | $21.21 | 160400 |
| 2022-02-23 | -100.00 | $21.12 | 93500 |
| 2022-02-22 | -94.44 | $21.32 | 149200 |
| 2022-02-18 | -80.16 | $21.68 | 136900 |
| 2022-02-17 | -90.15 | $21.45 | 164910 |
| 2022-02-16 | -82.35 | $21.72 | 163500 |
| 2022-02-15 | -89.54 | $21.50 | 179000 |
| 2022-02-14 | -95.85 | $21.31 | 246500 |
| 2022-02-11 | -100.00 | $21.64 | 223600 |
| 2022-02-10 | -96.09 | $22.16 | 146500 |
| 2022-02-09 | -90.09 | $22.31 | 140839 |
| 2022-02-08 | -98.78 | $22.11 | 199117 |
| 2022-02-07 | -90.61 | $22.35 | 116800 |
| 2022-02-04 | -80.41 | $22.60 | 136900 |
| 2022-02-03 | -70.20 | $22.85 | 165200 |
| 2022-02-02 | -46.99 | $23.44 | 85700 |
| 2022-02-01 | -44.23 | $23.57 | 80836 |
| 2022-01-31 | -52.04 | $23.41 | 108627 |
| 2022-01-28 | -68.75 | $23.02 | 117111 |
| 2022-01-27 | -77.78 | $22.76 | 165300 |
| 2022-01-26 | -71.53 | $22.94 | 173145 |
| 2022-01-25 | -79.17 | $22.72 | 262807 |
| 2022-01-24 | -82.64 | $22.62 | 373200 |
| 2022-01-21 | -93.27 | $23.06 | 357417 |
| 2022-01-20 | -93.91 | $23.92 | 130906 |
| 2022-01-19 | -86.96 | $24.00 | 129528 |
| 2022-01-18 | -89.57 | $23.97 | 144518 |
| 2022-01-14 | -67.71 | $24.35 | 152834 |
| 2022-01-13 | -96.70 | $24.12 | 101106 |
| 2022-01-12 | -83.52 | $24.24 | 99431 |
| 2022-01-11 | -79.12 | $24.28 | 104900 |
| 2022-01-10 | -53.85 | $24.51 | 120200 |
| 2022-01-07 | -54.95 | $24.50 | 51700 |
| 2022-01-06 | -62.64 | $24.43 | 83100 |
| 2022-01-05 | -94.12 | $24.20 | 120049 |
| 2022-01-04 | -45.88 | $24.61 | 88000 |
| 2022-01-03 | -34.88 | $24.70 | 76400 |
| 2021-12-31 | -53.49 | $24.54 | 117400 |
| 2021-12-30 | -26.51 | $24.75 | 100532 |
| 2021-12-29 | -13.25 | $24.86 | 82609 |
| 2021-12-28 | -19.28 | $24.81 | 71500 |
| 2021-12-27 | -12.05 | $24.87 | 110836 |
| 2021-12-23 | -40.96 | $24.63 | 101400 |
| 2021-12-22 | -66.27 | $24.42 | 86500 |
| 2021-12-21 | -71.08 | $24.38 | 103200 |
| 2021-12-20 | -82.29 | $24.31 | 120500 |
| 2021-12-17 | -83.96 | $24.31 | 90900 |
| 2021-12-16 | -81.13 | $24.34 | 64000 |
| 2021-12-15 | -67.92 | $24.48 | 85500 |
| 2021-12-14 | -96.23 | $24.18 | 95443 |
| 2021-12-13 | -71.70 | $24.44 | 69400 |
| 2021-12-10 | -57.80 | $24.60 | 64400 |
| 2021-12-09 | -62.93 | $24.57 | 63100 |
| 2021-12-08 | -45.30 | $24.78 | 106200 |
| 2021-12-07 | -41.80 | $24.85 | 137119 |
| 2021-12-06 | -95.08 | $24.20 | 118400 |
| 2021-12-03 | -96.15 | $24.36 | 75045 |
| 2021-12-02 | -62.11 | $24.77 | 99300 |
| 2021-12-01 | -95.79 | $24.45 | 89509 |
| 2021-11-30 | -83.13 | $24.67 | 56300 |
| 2021-11-29 | -63.95 | $24.84 | 80400 |
| 2021-11-26 | -85.26 | $24.67 | 69842 |
| 2021-11-24 | -82.72 | $24.81 | 64500 |
| 2021-11-23 | -83.95 | $24.80 | 73135 |
| 2021-11-22 | -100.00 | $24.89 | 69737 |
| 2021-11-19 | -73.68 | $25.08 | 65600 |
| 2021-11-18 | -65.63 | $25.15 | 78029 |
| 2021-11-17 | -68.75 | $25.13 | 81243 |
| 2021-11-16 | -90.63 | $24.99 | 76100 |
| 2021-11-15 | -78.13 | $25.07 | 65712 |
| 2021-11-12 | -68.75 | $25.13 | 87300 |
| 2021-11-11 | -82.14 | $25.11 | 60600 |
| 2021-11-10 | -74.55 | $25.16 | 37700 |
| 2021-11-09 | -40.26 | $25.26 | 65100 |
| 2021-11-08 | -39.76 | $25.24 | 45500 |
| 2021-11-05 | -38.55 | $25.25 | 62900 |
| 2021-11-04 | -40.96 | $25.23 | 40000 |
| 2021-11-03 | -40.96 | $25.23 | 44900 |
| 2021-11-02 | -34.04 | $25.25 | 58600 |
| 2021-11-01 | -28.72 | $25.30 | 62301 |
| 2021-10-29 | -9.57 | $25.48 | 48604 |
| 2021-10-28 | -18.09 | $25.40 | 47726 |
| 2021-10-27 | -34.04 | $25.25 | 57539 |
| 2021-10-26 | -31.91 | $25.27 | 54000 |
| 2021-10-25 | -27.66 | $25.31 | 71300 |
| 2021-10-22 | -12.77 | $25.45 | 64000 |
| 2021-10-21 | -6.82 | $25.45 | 65230 |
| 2021-10-20 | -33.64 | $25.34 | 43600 |
| 2021-10-19 | -40.19 | $25.27 | 70700 |
| 2021-10-18 | -51.40 | $25.15 | 50600 |
| 2021-10-15 | -53.64 | $25.14 | 72600 |
| 2021-10-14 | -67.16 | $25.07 | 54214 |
| 2021-10-13 | -76.60 | $24.96 | 46423 |
| 2021-10-12 | -89.36 | $24.78 | 67400 |
| 2021-10-11 | -80.85 | $24.90 | 54121 |
| 2021-10-08 | -83.69 | $24.86 | 39941 |
| 2021-10-07 | -85.82 | $24.83 | 59742 |
| 2021-10-06 | -88.65 | $24.79 | 168600 |
| 2021-10-05 | -87.30 | $24.97 | 56400 |
| 2021-10-04 | -88.28 | $24.98 | 46508 |
| 2021-10-01 | -89.66 | $24.96 | 58010 |
| 2021-09-30 | -85.52 | $25.02 | 91831 |
| 2021-09-29 | -89.66 | $24.96 | 113910 |
| 2021-09-28 | -88.28 | $24.98 | 133000 |
| 2021-09-27 | -96.33 | $25.21 | 85840 |
| 2021-09-24 | -95.05 | $25.30 | 78300 |
| 2021-09-23 | -92.77 | $25.49 | 73916 |
| 2021-09-22 | -83.13 | $25.57 | 83123 |
| 2021-09-21 | -93.98 | $25.48 | 95747 |
| 2021-09-20 | -89.02 | $25.53 | 115400 |
| 2021-09-17 | -81.03 | $25.79 | 70413 |
| 2021-09-16 | -42.62 | $26.00 | 61800 |
| 2021-09-15 | -44.26 | $25.99 | 79600 |
| 2021-09-14 | -93.44 | $25.69 | 89441 |
| 2021-09-13 | -72.13 | $25.82 | 46300 |
| 2021-09-10 | -85.25 | $25.74 | 162700 |
| 2021-09-09 | -70.49 | $25.83 | 61917 |
| 2021-09-08 | -57.38 | $25.91 | 108726 |
| 2021-09-07 | -32.79 | $26.06 | 286411 |
| 2021-09-03 | -48.33 | $25.96 | 90239 |
| 2021-09-02 | -36.67 | $26.03 | 103609 |
| 2021-09-01 | -43.33 | $25.99 | 95600 |
| 2021-08-31 | -8.33 | $26.20 | 65303 |
| 2021-08-30 | 0.00 | $26.09 | 72724 |
| 2021-08-27 | -9.30 | $26.04 | 78900 |
| 2021-08-26 | -20.00 | $25.93 | 76738 |
| 2021-08-25 | -14.63 | $25.94 | 64400 |
| 2021-08-24 | -20.83 | $25.90 | 82300 |
| 2021-08-23 | -21.82 | $25.88 | 64248 |
| 2021-08-20 | -30.91 | $25.83 | 93400 |
| 2021-08-19 | -46.15 | $25.70 | 113400 |
| 2021-08-18 | -30.56 | $25.78 | 76400 |
| 2021-08-17 | -21.59 | $25.81 | 117335 |
| 2021-08-16 | -10.00 | $25.89 | 77804 |
| 2021-08-13 | -10.24 | $25.87 | 75300 |
| 2021-08-12 | -18.11 | $25.77 | 89500 |
| 2021-08-11 | -16.54 | $25.79 | 65220 |
| 2021-08-10 | -17.32 | $25.78 | 75517 |
| 2021-08-09 | -14.17 | $25.82 | 58047 |
| 2021-08-06 | -12.60 | $25.84 | 45908 |
| 2021-08-05 | -13.39 | $25.83 | 87500 |
| 2021-08-04 | -13.39 | $25.83 | 91115 |
| 2021-08-03 | -4.72 | $25.94 | 83647 |
| 2021-08-02 | -6.30 | $25.92 | 70326 |
| 2021-07-30 | -1.57 | $25.98 | 98400 |
| 2021-07-29 | -4.50 | $25.79 | 85800 |
| 2021-07-28 | -8.33 | $25.61 | 67624 |
| 2021-07-27 | -10.34 | $25.51 | 79700 |
| 2021-07-26 | -8.05 | $25.53 | 87000 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
16.99
2026-07-23
Close Price
$17.80
Vol: 130400Average Directional Index - Detailed Analysis
Minimum
9.13
Average
25.21
Maximum
72.88
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 16.99 | $17.80 | 130400 |
| 2026-07-22 | 16.60 | $17.92 | 91818 |
| 2026-07-21 | 16.69 | $18.16 | 103715 |
| 2026-07-20 | 17.44 | $18.06 | 85528 |
| 2026-07-17 | 17.75 | $17.99 | 69700 |
| 2026-07-16 | 18.07 | $18.11 | 76124 |
| 2026-07-15 | 18.86 | $18.12 | 97432 |
| 2026-07-14 | 19.75 | $18.13 | 105248 |
| 2026-07-13 | 20.29 | $18.01 | 58700 |
| 2026-07-10 | 20.41 | $18.01 | 61515 |
| 2026-07-09 | 20.53 | $18.00 | 75831 |
| 2026-07-08 | 20.66 | $17.98 | 131300 |
| 2026-07-07 | 20.80 | $18.08 | 120114 |
| 2026-07-06 | 21.19 | $18.13 | 63621 |
| 2026-07-02 | 21.82 | $18.03 | 73940 |
| 2026-07-01 | 22.32 | $18.04 | 86733 |
| 2026-06-30 | 22.85 | $18.17 | 131241 |
| 2026-06-29 | 23.40 | $18.05 | 128228 |
| 2026-06-26 | 23.84 | $18.05 | 91428 |
| 2026-06-25 | 24.11 | $18.01 | 78800 |
| 2026-06-24 | 24.21 | $17.87 | 93100 |
| 2026-06-23 | 24.30 | $17.90 | 94200 |
| 2026-06-22 | 24.27 | $17.90 | 84300 |
| 2026-06-18 | 24.31 | $17.97 | 99009 |
| 2026-06-17 | 24.49 | $17.93 | 72515 |
| 2026-06-16 | 24.52 | $17.95 | 127531 |
| 2026-06-15 | 24.54 | $17.93 | 147600 |
| 2026-06-12 | 24.57 | $17.92 | 90335 |
| 2026-06-11 | 23.66 | $17.84 | 101339 |
| 2026-06-10 | 22.71 | $17.79 | 56400 |
| 2026-06-09 | 21.57 | $17.77 | 92200 |
| 2026-06-08 | 20.47 | $17.86 | 85500 |
| 2026-06-05 | 19.49 | $17.84 | 76700 |
| 2026-06-04 | 18.47 | $17.93 | 100405 |
| 2026-06-03 | 17.46 | $17.91 | 75529 |
| 2026-06-02 | 16.39 | $18.01 | 92813 |
| 2026-06-01 | 15.27 | $18.04 | 180000 |
| 2026-05-29 | 14.79 | $18.31 | 105400 |
| 2026-05-28 | 14.92 | $18.21 | 97042 |
| 2026-05-27 | 15.05 | $18.17 | 83041 |
| 2026-05-26 | 15.20 | $18.09 | 68600 |
| 2026-05-22 | 14.72 | $18.01 | 92405 |
| 2026-05-21 | 13.91 | $17.92 | 76800 |
| 2026-05-20 | 13.05 | $17.91 | 79426 |
| 2026-05-19 | 11.84 | $17.81 | 104750 |
| 2026-05-18 | 10.99 | $17.90 | 156400 |
| 2026-05-15 | 10.30 | $18.09 | 154546 |
| 2026-05-14 | 10.05 | $18.40 | 91216 |
| 2026-05-13 | 10.54 | $18.35 | 65531 |
| 2026-05-12 | 10.94 | $18.39 | 95005 |
| 2026-05-11 | 11.36 | $18.42 | 85800 |
| 2026-05-08 | 11.76 | $18.39 | 47136 |
| 2026-05-07 | 12.09 | $18.44 | 92800 |
| 2026-05-06 | 12.59 | $18.32 | 93600 |
| 2026-05-05 | 13.11 | $18.26 | 78900 |
| 2026-05-04 | 13.76 | $18.29 | 86800 |
| 2026-05-01 | 14.44 | $18.47 | 99800 |
| 2026-04-30 | 15.02 | $18.42 | 106802 |
| 2026-04-29 | 15.76 | $18.28 | 91500 |
| 2026-04-28 | 16.12 | $18.28 | 118800 |
| 2026-04-27 | 16.49 | $18.42 | 71800 |
| 2026-04-24 | 17.30 | $18.44 | 56222 |
| 2026-04-23 | 18.18 | $18.37 | 80233 |
| 2026-04-22 | 19.05 | $18.47 | 104800 |
| 2026-04-21 | 19.78 | $18.55 | 62116 |
| 2026-04-20 | 20.27 | $18.59 | 54100 |
| 2026-04-17 | 20.76 | $18.53 | 93900 |
| 2026-04-16 | 21.40 | $18.47 | 65506 |
| 2026-04-15 | 22.31 | $18.43 | 158722 |
| 2026-04-14 | 23.26 | $18.38 | 132228 |
| 2026-04-13 | 24.22 | $18.17 | 67122 |
| 2026-04-10 | 24.77 | $18.13 | 65500 |
| 2026-04-09 | 25.38 | $18.12 | 92714 |
| 2026-04-08 | 26.03 | $18.05 | 89438 |
| 2026-04-07 | 26.99 | $17.81 | 97700 |
| 2026-04-06 | 27.04 | $17.82 | 91200 |
| 2026-04-02 | 27.31 | $17.74 | 87100 |
| 2026-04-01 | 27.31 | $17.63 | 111724 |
| 2026-03-31 | 27.16 | $17.63 | 299909 |
| 2026-03-30 | 27.00 | $17.22 | 147500 |
| 2026-03-27 | 26.17 | $17.33 | 166200 |
| 2026-03-26 | 25.41 | $17.81 | 138102 |
| 2026-03-25 | 25.35 | $17.93 | 194100 |
| 2026-03-24 | 25.26 | $17.71 | 168106 |
| 2026-03-23 | 24.25 | $17.66 | 167300 |
| 2026-03-20 | 23.25 | $17.72 | 205400 |
| 2026-03-19 | 22.28 | $18.13 | 95204 |
| 2026-03-18 | 22.07 | $18.28 | 124301 |
| 2026-03-17 | 22.17 | $18.40 | 116300 |
| 2026-03-16 | 22.39 | $18.31 | 123833 |
| 2026-03-13 | 22.61 | $18.15 | 98500 |
| 2026-03-12 | 22.01 | $18.15 | 109300 |
| 2026-03-11 | 21.16 | $18.29 | 78100 |
| 2026-03-10 | 20.50 | $18.33 | 146200 |
| 2026-03-09 | 19.48 | $18.24 | 110606 |
| 2026-03-06 | 18.37 | $18.46 | 83800 |
| 2026-03-05 | 17.80 | $18.65 | 72726 |
| 2026-03-04 | 17.72 | $18.80 | 173117 |
| 2026-03-03 | 17.76 | $18.75 | 126830 |
| 2026-03-02 | 17.58 | $18.88 | 136800 |
| 2026-02-27 | 18.12 | $19.13 | 213729 |
| 2026-02-26 | 18.44 | $19.30 | 110200 |
| 2026-02-25 | 18.34 | $19.21 | 116316 |
| 2026-02-24 | 18.00 | $19.20 | 79213 |
| 2026-02-23 | 18.07 | $19.14 | 198428 |
| 2026-02-20 | 17.45 | $19.27 | 69000 |
| 2026-02-19 | 15.98 | $19.29 | 122548 |
| 2026-02-18 | 14.45 | $19.29 | 182127 |
| 2026-02-17 | 12.82 | $19.13 | 162478 |
| 2026-02-13 | 11.69 | $19.05 | 111000 |
| 2026-02-12 | 11.05 | $18.92 | 79900 |
| 2026-02-11 | 10.79 | $18.97 | 89048 |
| 2026-02-10 | 10.51 | $18.89 | 93300 |
| 2026-02-09 | 10.67 | $18.83 | 97711 |
| 2026-02-06 | 11.08 | $18.87 | 61149 |
| 2026-02-05 | 11.52 | $18.76 | 108000 |
| 2026-02-04 | 12.04 | $18.82 | 132317 |
| 2026-02-03 | 12.52 | $18.82 | 106200 |
| 2026-02-02 | 13.03 | $18.93 | 102014 |
| 2026-01-30 | 13.57 | $18.93 | 111700 |
| 2026-01-29 | 13.50 | $18.88 | 94600 |
| 2026-01-28 | 13.43 | $18.89 | 95000 |
| 2026-01-27 | 13.35 | $18.87 | 105800 |
| 2026-01-26 | 13.16 | $18.92 | 125900 |
| 2026-01-23 | 12.48 | $19.02 | 102500 |
| 2026-01-22 | 11.77 | $18.93 | 100800 |
| 2026-01-21 | 11.17 | $18.92 | 73907 |
| 2026-01-20 | 10.74 | $18.77 | 94934 |
| 2026-01-16 | 10.78 | $18.82 | 197415 |
| 2026-01-15 | 10.48 | $18.88 | 153600 |
| 2026-01-14 | 10.43 | $18.84 | 143024 |
| 2026-01-13 | 10.68 | $18.74 | 161700 |
| 2026-01-12 | 11.14 | $18.74 | 128823 |
| 2026-01-09 | 11.71 | $18.67 | 77721 |
| 2026-01-08 | 12.10 | $18.64 | 85200 |
| 2026-01-07 | 12.21 | $18.67 | 97735 |
| 2026-01-06 | 12.67 | $18.69 | 161000 |
| 2026-01-05 | 13.21 | $18.68 | 76938 |
| 2026-01-02 | 13.77 | $18.65 | 82600 |
| 2025-12-31 | 14.20 | $18.64 | 328700 |
| 2025-12-30 | 14.81 | $18.77 | 224049 |
| 2025-12-29 | 15.30 | $18.78 | 221238 |
| 2025-12-26 | 15.60 | $18.75 | 113519 |
| 2025-12-24 | 16.10 | $18.72 | 75500 |
| 2025-12-23 | 16.83 | $18.64 | 222700 |
| 2025-12-22 | 17.63 | $18.60 | 157437 |
| 2025-12-19 | 18.09 | $18.59 | 204700 |
| 2025-12-18 | 18.47 | $18.56 | 198021 |
| 2025-12-17 | 18.64 | $18.47 | 244522 |
| 2025-12-16 | 18.81 | $18.50 | 259338 |
| 2025-12-15 | 19.00 | $18.50 | 175145 |
| 2025-12-12 | 19.47 | $18.52 | 153347 |
| 2025-12-11 | 19.50 | $18.50 | 221400 |
| 2025-12-10 | 19.56 | $18.50 | 179129 |
| 2025-12-09 | 19.47 | $18.47 | 139200 |
| 2025-12-08 | 19.37 | $18.49 | 148500 |
| 2025-12-05 | 19.27 | $18.54 | 167400 |
| 2025-12-04 | 19.02 | $18.50 | 222720 |
| 2025-12-03 | 19.03 | $18.52 | 172400 |
| 2025-12-02 | 18.56 | $18.43 | 227242 |
| 2025-12-01 | 17.70 | $18.43 | 212019 |
| 2025-11-28 | 17.04 | $18.73 | 44216 |
| 2025-11-26 | 17.18 | $18.71 | 101200 |
| 2025-11-25 | 17.11 | $18.60 | 175145 |
| 2025-11-24 | 16.64 | $18.54 | 99605 |
| 2025-11-21 | 15.91 | $18.42 | 166100 |
| 2025-11-20 | 15.14 | $18.43 | 156900 |
| 2025-11-19 | 14.75 | $18.61 | 169438 |
| 2025-11-18 | 14.69 | $18.68 | 170033 |
| 2025-11-17 | 15.05 | $18.72 | 141409 |
| 2025-11-14 | 15.81 | $18.86 | 133400 |
| 2025-11-13 | 16.30 | $18.79 | 105600 |
| 2025-11-12 | 17.00 | $18.99 | 136813 |
| 2025-11-11 | 17.80 | $18.95 | 94700 |
| 2025-11-10 | 18.49 | $18.97 | 187019 |
| 2025-11-07 | 19.26 | $18.80 | 111600 |
| 2025-11-06 | 19.54 | $18.79 | 116800 |
| 2025-11-05 | 19.71 | $18.78 | 103400 |
| 2025-11-04 | 19.94 | $18.80 | 212942 |
| 2025-11-03 | 20.21 | $18.85 | 149805 |
| 2025-10-31 | 21.03 | $19.06 | 135420 |
| 2025-10-30 | 22.04 | $18.98 | 161500 |
| 2025-10-29 | 22.94 | $18.96 | 174500 |
| 2025-10-28 | 23.93 | $18.99 | 116300 |
| 2025-10-27 | 24.66 | $18.94 | 130126 |
| 2025-10-24 | 25.42 | $18.93 | 146000 |
| 2025-10-23 | 26.01 | $18.87 | 141931 |
| 2025-10-22 | 26.64 | $18.85 | 157000 |
| 2025-10-21 | 27.30 | $18.91 | 99400 |
| 2025-10-20 | 27.99 | $18.82 | 127941 |
| 2025-10-17 | 28.39 | $18.79 | 154042 |
| 2025-10-16 | 28.91 | $18.82 | 243900 |
| 2025-10-15 | 29.46 | $18.72 | 304500 |
| 2025-10-14 | 29.47 | $18.57 | 286011 |
| 2025-10-13 | 28.68 | $18.62 | 134003 |
| 2025-10-10 | 28.11 | $18.55 | 262000 |
| 2025-10-09 | 27.52 | $18.65 | 151000 |
| 2025-10-08 | 27.17 | $18.72 | 249810 |
| 2025-10-07 | 26.91 | $18.78 | 224000 |
| 2025-10-06 | 26.70 | $18.76 | 193841 |
| 2025-10-03 | 26.47 | $18.88 | 149439 |
| 2025-10-02 | 26.53 | $18.90 | 186822 |
| 2025-10-01 | 26.59 | $18.98 | 217515 |
| 2025-09-30 | 26.94 | $19.15 | 442700 |
| 2025-09-29 | 27.71 | $19.23 | 178100 |
| 2025-09-26 | 29.04 | $19.29 | 206624 |
| 2025-09-25 | 30.19 | $19.50 | 145700 |
| 2025-09-24 | 30.75 | $19.51 | 178500 |
| 2025-09-23 | 30.78 | $19.59 | 134730 |
| 2025-09-22 | 30.43 | $19.65 | 142200 |
| 2025-09-19 | 29.45 | $19.75 | 107200 |
| 2025-09-18 | 28.43 | $19.67 | 134548 |
| 2025-09-17 | 27.46 | $19.60 | 126805 |
| 2025-09-16 | 26.11 | $19.66 | 125900 |
| 2025-09-15 | 24.77 | $19.57 | 152340 |
| 2025-09-12 | 23.59 | $19.47 | 105951 |
| 2025-09-11 | 22.69 | $19.42 | 91900 |
| 2025-09-10 | 21.83 | $19.30 | 78724 |
| 2025-09-09 | 21.27 | $19.24 | 79223 |
| 2025-09-08 | 20.85 | $19.29 | 72543 |
| 2025-09-05 | 20.34 | $19.20 | 97722 |
| 2025-09-04 | 19.81 | $19.06 | 94048 |
| 2025-09-03 | 20.22 | $19.10 | 117500 |
| 2025-09-02 | 20.65 | $19.07 | 148616 |
| 2025-08-29 | 21.05 | $19.32 | 107600 |
| 2025-08-28 | 20.13 | $19.19 | 125500 |
| 2025-08-27 | 19.46 | $19.21 | 103500 |
| 2025-08-26 | 18.52 | $19.24 | 120700 |
| 2025-08-25 | 17.52 | $19.17 | 84100 |
| 2025-08-22 | 16.86 | $19.16 | 102837 |
| 2025-08-21 | 16.24 | $18.97 | 127612 |
| 2025-08-20 | 16.26 | $18.95 | 83414 |
| 2025-08-19 | 16.50 | $18.95 | 82700 |
| 2025-08-18 | 16.21 | $18.97 | 111100 |
| 2025-08-15 | 15.91 | $18.90 | 126400 |
| 2025-08-14 | 15.59 | $18.94 | 106306 |
| 2025-08-13 | 15.55 | $18.94 | 120500 |
| 2025-08-12 | 15.37 | $18.90 | 183100 |
| 2025-08-11 | 15.27 | $18.90 | 124044 |
| 2025-08-08 | 15.42 | $18.87 | 121109 |
| 2025-08-07 | 15.68 | $18.86 | 120000 |
| 2025-08-06 | 15.88 | $18.80 | 94100 |
| 2025-08-05 | 16.29 | $18.81 | 152000 |
| 2025-08-04 | 16.73 | $18.84 | 185220 |
| 2025-08-01 | 17.19 | $18.78 | 113740 |
| 2025-07-31 | 18.09 | $18.90 | 110500 |
| 2025-07-30 | 18.56 | $18.77 | 149300 |
| 2025-07-29 | 19.06 | $18.82 | 129700 |
| 2025-07-28 | 19.59 | $18.83 | 74218 |
| 2025-07-25 | 19.71 | $18.81 | 79728 |
| 2025-07-24 | 19.96 | $18.77 | 95000 |
| 2025-07-23 | 20.47 | $18.75 | 91152 |
| 2025-07-22 | 21.01 | $18.75 | 80500 |
| 2025-07-21 | 21.57 | $18.70 | 131900 |
| 2025-07-18 | 22.16 | $18.58 | 201500 |
| 2025-07-17 | 22.79 | $18.90 | 91900 |
| 2025-07-16 | 22.49 | $18.84 | 122818 |
| 2025-07-15 | 22.27 | $18.86 | 148800 |
| 2025-07-14 | 21.88 | $18.89 | 130500 |
| 2025-07-11 | 21.64 | $18.78 | 75823 |
| 2025-07-10 | 21.51 | $18.88 | 112500 |
| 2025-07-09 | 20.81 | $18.87 | 95245 |
| 2025-07-08 | 20.17 | $18.76 | 97500 |
| 2025-07-07 | 19.78 | $18.71 | 95400 |
| 2025-07-03 | 19.32 | $18.83 | 31339 |
| 2025-07-02 | 18.58 | $18.83 | 97809 |
| 2025-07-01 | 17.94 | $18.70 | 123132 |
| 2025-06-30 | 17.39 | $18.82 | 318830 |
| 2025-06-27 | 16.26 | $18.71 | 124729 |
| 2025-06-26 | 15.32 | $18.68 | 166200 |
| 2025-06-25 | 14.33 | $18.62 | 158900 |
| 2025-06-24 | 13.62 | $18.59 | 151000 |
| 2025-06-23 | 12.87 | $18.45 | 124901 |
| 2025-06-20 | 12.54 | $18.43 | 187100 |
| 2025-06-18 | 12.28 | $18.33 | 82111 |
| 2025-06-17 | 12.30 | $18.26 | 117800 |
| 2025-06-16 | 12.45 | $18.30 | 187121 |
| 2025-06-13 | 12.45 | $18.29 | 92200 |
| 2025-06-12 | 12.57 | $18.32 | 111709 |
| 2025-06-11 | 12.26 | $18.31 | 131500 |
| 2025-06-10 | 12.01 | $18.29 | 87527 |
| 2025-06-09 | 12.02 | $18.20 | 103200 |
| 2025-06-06 | 12.06 | $18.25 | 90900 |
| 2025-06-05 | 12.20 | $18.13 | 93610 |
| 2025-06-04 | 12.49 | $18.19 | 132102 |
| 2025-06-03 | 12.79 | $18.14 | 84900 |
| 2025-06-02 | 13.32 | $18.16 | 110200 |
| 2025-05-30 | 13.87 | $18.28 | 105200 |
| 2025-05-29 | 13.91 | $18.26 | 99627 |
| 2025-05-28 | 14.11 | $18.20 | 101604 |
| 2025-05-27 | 14.41 | $18.19 | 119641 |
| 2025-05-23 | 14.56 | $18.05 | 132500 |
| 2025-05-22 | 15.11 | $17.99 | 93500 |
| 2025-05-21 | 15.78 | $17.93 | 203639 |
| 2025-05-20 | 16.49 | $18.14 | 107400 |
| 2025-05-19 | 16.67 | $18.16 | 68500 |
| 2025-05-16 | 16.85 | $18.19 | 126900 |
| 2025-05-15 | 17.05 | $18.08 | 129500 |
| 2025-05-14 | 17.47 | $18.03 | 133300 |
| 2025-05-13 | 18.14 | $17.99 | 151100 |
| 2025-05-12 | 18.76 | $17.97 | 90241 |
| 2025-05-09 | 19.54 | $17.82 | 83104 |
| 2025-05-08 | 20.50 | $17.71 | 66842 |
| 2025-05-07 | 21.24 | $17.59 | 107600 |
| 2025-05-06 | 21.88 | $17.63 | 84100 |
| 2025-05-05 | 22.56 | $17.65 | 66912 |
| 2025-05-02 | 23.27 | $17.64 | 81700 |
| 2025-05-01 | 24.03 | $17.60 | 108329 |
| 2025-04-30 | 24.73 | $17.62 | 95419 |
| 2025-04-29 | 25.46 | $17.61 | 75400 |
| 2025-04-28 | 26.30 | $17.54 | 129002 |
| 2025-04-25 | 26.93 | $17.45 | 73044 |
| 2025-04-24 | 27.38 | $17.37 | 237421 |
| 2025-04-23 | 27.86 | $17.30 | 147400 |
| 2025-04-22 | 28.34 | $17.09 | 65700 |
| 2025-04-21 | 28.19 | $16.99 | 89400 |
| 2025-04-17 | 27.96 | $17.11 | 187400 |
| 2025-04-16 | 27.85 | $17.04 | 128144 |
| 2025-04-15 | 27.67 | $17.02 | 149400 |
| 2025-04-14 | 27.27 | $16.79 | 128400 |
| 2025-04-11 | 26.49 | $16.68 | 124900 |
| 2025-04-10 | 25.17 | $16.53 | 210344 |
| 2025-04-09 | 23.80 | $17.24 | 463700 |
| 2025-04-08 | 22.37 | $16.60 | 311503 |
| 2025-04-07 | 19.98 | $16.43 | 365812 |
| 2025-04-04 | 16.98 | $17.05 | 257600 |
| 2025-04-03 | 14.60 | $17.91 | 154113 |
| 2025-04-02 | 13.36 | $18.26 | 75726 |
| 2025-04-01 | 12.96 | $18.29 | 100000 |
| 2025-03-31 | 12.54 | $18.39 | 331440 |
| 2025-03-28 | 12.24 | $18.43 | 94500 |
| 2025-03-27 | 12.43 | $18.46 | 117200 |
| 2025-03-26 | 12.64 | $18.55 | 82800 |
| 2025-03-25 | 13.12 | $18.68 | 104403 |
| 2025-03-24 | 13.48 | $18.62 | 32639 |
| 2025-03-21 | 13.73 | $18.60 | 57000 |
| 2025-03-20 | 14.02 | $18.60 | 130700 |
| 2025-03-19 | 14.34 | $18.50 | 114800 |
| 2025-03-18 | 15.08 | $18.47 | 125500 |
| 2025-03-17 | 15.68 | $18.44 | 142732 |
| 2025-03-14 | 16.06 | $18.26 | 108016 |
| 2025-03-13 | 15.49 | $18.19 | 90600 |
| 2025-03-12 | 14.78 | $18.24 | 82600 |
| 2025-03-11 | 14.09 | $18.20 | 106000 |
| 2025-03-10 | 13.45 | $18.30 | 93900 |
| 2025-03-07 | 12.81 | $18.31 | 110000 |
| 2025-03-06 | 12.39 | $18.44 | 122400 |
| 2025-03-05 | 11.62 | $18.51 | 94900 |
| 2025-03-04 | 11.45 | $18.56 | 117104 |
| 2025-03-03 | 11.35 | $18.73 | 171838 |
| 2025-02-28 | 11.49 | $18.76 | 88244 |
| 2025-02-27 | 12.02 | $18.73 | 77225 |
| 2025-02-26 | 12.57 | $18.76 | 81943 |
| 2025-02-25 | 13.03 | $18.81 | 79700 |
| 2025-02-24 | 13.39 | $18.78 | 69800 |
| 2025-02-21 | 13.77 | $18.78 | 81800 |
| 2025-02-20 | 14.17 | $18.81 | 114900 |
| 2025-02-19 | 14.58 | $18.83 | 91630 |
| 2025-02-18 | 14.73 | $18.89 | 176746 |
| 2025-02-14 | 14.78 | $18.88 | 94400 |
| 2025-02-13 | 14.96 | $18.73 | 98235 |
| 2025-02-12 | 15.30 | $18.66 | 101805 |
| 2025-02-11 | 16.05 | $18.77 | 101028 |
| 2025-02-10 | 16.32 | $18.73 | 93600 |
| 2025-02-07 | 16.41 | $18.73 | 124817 |
| 2025-02-06 | 16.51 | $18.77 | 70627 |
| 2025-02-05 | 16.83 | $18.77 | 153203 |
| 2025-02-04 | 17.17 | $18.61 | 147700 |
| 2025-02-03 | 18.02 | $18.66 | 114228 |
| 2025-01-31 | 18.91 | $18.83 | 168513 |
| 2025-01-30 | 19.28 | $18.73 | 91234 |
| 2025-01-29 | 19.99 | $18.50 | 107800 |
| 2025-01-28 | 21.03 | $18.54 | 129800 |
| 2025-01-27 | 21.85 | $18.56 | 135900 |
| 2025-01-24 | 22.74 | $18.55 | 87601 |
| 2025-01-23 | 23.62 | $18.53 | 227100 |
| 2025-01-22 | 24.55 | $18.52 | 141400 |
| 2025-01-21 | 25.40 | $18.71 | 116203 |
| 2025-01-17 | 25.88 | $18.63 | 142549 |
| 2025-01-16 | 26.53 | $18.63 | 185200 |
| 2025-01-15 | 27.22 | $18.48 | 276300 |
| 2025-01-14 | 28.44 | $18.17 | 105029 |
| 2025-01-13 | 28.82 | $18.02 | 131523 |
| 2025-01-10 | 28.74 | $17.95 | 100514 |
| 2025-01-08 | 28.53 | $18.07 | 114143 |
| 2025-01-07 | 28.38 | $18.03 | 167700 |
| 2025-01-06 | 28.33 | $18.13 | 98200 |
| 2025-01-03 | 28.51 | $18.24 | 102400 |
| 2025-01-02 | 28.72 | $18.07 | 103200 |
| 2024-12-31 | 28.20 | $18.00 | 521743 |
| 2024-12-30 | 27.24 | $17.87 | 136457 |
| 2024-12-27 | 26.23 | $17.93 | 183500 |
| 2024-12-26 | 25.30 | $18.11 | 127500 |
| 2024-12-24 | 24.72 | $18.07 | 119300 |
| 2024-12-23 | 23.97 | $18.00 | 240800 |
| 2024-12-20 | 22.68 | $17.99 | 159306 |
| 2024-12-19 | 21.32 | $17.95 | 277900 |
| 2024-12-18 | 19.61 | $18.06 | 234110 |
| 2024-12-17 | 18.12 | $18.40 | 309200 |
| 2024-12-16 | 17.42 | $18.65 | 157632 |
| 2024-12-13 | 17.20 | $18.71 | 135029 |
| 2024-12-12 | 17.31 | $18.71 | 124700 |
| 2024-12-11 | 17.78 | $18.76 | 116100 |
| 2024-12-10 | 18.28 | $18.75 | 191200 |
| 2024-12-09 | 18.76 | $18.65 | 109800 |
| 2024-12-06 | 19.13 | $18.68 | 124000 |
| 2024-12-05 | 19.28 | $18.66 | 124200 |
| 2024-12-04 | 19.50 | $18.66 | 154200 |
| 2024-12-03 | 19.74 | $18.70 | 165600 |
| 2024-12-02 | 20.06 | $18.71 | 112210 |
| 2024-11-29 | 20.35 | $18.84 | 86221 |
| 2024-11-27 | 21.13 | $18.80 | 110635 |
| 2024-11-26 | 21.79 | $18.73 | 117390 |
| 2024-11-25 | 22.34 | $18.81 | 145518 |
| 2024-11-22 | 23.38 | $18.79 | 156536 |
| 2024-11-21 | 24.17 | $18.68 | 115721 |
| 2024-11-20 | 24.59 | $18.60 | 132500 |
| 2024-11-19 | 24.64 | $18.61 | 149847 |
| 2024-11-18 | 24.80 | $18.59 | 171247 |
| 2024-11-15 | 24.97 | $18.60 | 142700 |
| 2024-11-14 | 24.77 | $18.60 | 170100 |
| 2024-11-13 | 24.57 | $18.62 | 138300 |
| 2024-11-12 | 24.56 | $18.65 | 146800 |
| 2024-11-11 | 24.65 | $18.92 | 98700 |
| 2024-11-08 | 25.39 | $18.93 | 110112 |
| 2024-11-07 | 26.05 | $18.76 | 162000 |
| 2024-11-06 | 26.12 | $18.58 | 112528 |
| 2024-11-05 | 25.35 | $18.56 | 160520 |
| 2024-11-04 | 24.38 | $18.57 | 230500 |
| 2024-11-01 | 23.47 | $18.62 | 130000 |
| 2024-10-31 | 22.64 | $18.78 | 145726 |
| 2024-10-30 | 22.04 | $18.72 | 124804 |
| 2024-10-29 | 21.22 | $18.64 | 152400 |
| 2024-10-28 | 20.35 | $18.84 | 173300 |
| 2024-10-25 | 19.86 | $18.97 | 269200 |
| 2024-10-24 | 19.79 | $19.17 | 158600 |
| 2024-10-23 | 20.23 | $19.13 | 95700 |
| 2024-10-22 | 20.69 | $19.28 | 93000 |
| 2024-10-21 | 21.69 | $19.23 | 90300 |
| 2024-10-18 | 22.73 | $19.35 | 79440 |
| 2024-10-17 | 23.00 | $19.34 | 74300 |
| 2024-10-16 | 23.32 | $19.46 | 135619 |
| 2024-10-15 | 23.60 | $19.31 | 183305 |
| 2024-10-14 | 24.11 | $19.41 | 125010 |
| 2024-10-11 | 24.25 | $19.39 | 66600 |
| 2024-10-10 | 24.40 | $19.32 | 103110 |
| 2024-10-09 | 24.61 | $19.38 | 86444 |
| 2024-10-08 | 24.65 | $19.35 | 96922 |
| 2024-10-07 | 24.78 | $19.24 | 115900 |
| 2024-10-04 | 25.00 | $19.38 | 137104 |
| 2024-10-03 | 24.67 | $19.44 | 122100 |
| 2024-10-02 | 24.33 | $19.48 | 141300 |
| 2024-10-01 | 23.59 | $19.47 | 140241 |
| 2024-09-30 | 22.12 | $19.53 | 484022 |
| 2024-09-27 | 20.57 | $19.49 | 148347 |
| 2024-09-26 | 19.35 | $19.28 | 197600 |
| 2024-09-25 | 18.07 | $19.38 | 144819 |
| 2024-09-24 | 17.13 | $19.39 | 166929 |
| 2024-09-23 | 15.92 | $19.35 | 127871 |
| 2024-09-20 | 14.72 | $19.28 | 165500 |
| 2024-09-19 | 13.60 | $19.18 | 178800 |
| 2024-09-18 | 12.70 | $19.06 | 173014 |
| 2024-09-17 | 12.10 | $19.00 | 212317 |
| 2024-09-16 | 11.72 | $18.98 | 175642 |
| 2024-09-13 | 11.02 | $18.96 | 164006 |
| 2024-09-12 | 10.53 | $18.85 | 129800 |
| 2024-09-11 | 10.37 | $18.80 | 117443 |
| 2024-09-10 | 10.46 | $18.70 | 180800 |
| 2024-09-09 | 10.70 | $18.71 | 158100 |
| 2024-09-06 | 10.96 | $18.69 | 108600 |
| 2024-09-05 | 11.07 | $18.79 | 82400 |
| 2024-09-04 | 11.10 | $18.75 | 122100 |
| 2024-09-03 | 11.33 | $18.75 | 144700 |
| 2024-08-30 | 11.58 | $18.80 | 96600 |
| 2024-08-29 | 11.45 | $18.87 | 114411 |
| 2024-08-28 | 11.31 | $18.80 | 114844 |
| 2024-08-27 | 11.25 | $18.79 | 144823 |
| 2024-08-26 | 11.28 | $18.73 | 154800 |
| 2024-08-23 | 11.50 | $18.69 | 217625 |
| 2024-08-22 | 11.92 | $18.61 | 106728 |
| 2024-08-21 | 12.19 | $18.66 | 114621 |
| 2024-08-20 | 12.42 | $18.60 | 106100 |
| 2024-08-19 | 12.85 | $18.52 | 115902 |
| 2024-08-16 | 13.44 | $18.47 | 178000 |
| 2024-08-15 | 14.10 | $18.38 | 162014 |
| 2024-08-14 | 14.79 | $18.33 | 128104 |
| 2024-08-13 | 15.23 | $18.26 | 118539 |
| 2024-08-12 | 15.60 | $18.23 | 118002 |
| 2024-08-09 | 15.87 | $18.19 | 96100 |
| 2024-08-08 | 16.14 | $18.21 | 228100 |
| 2024-08-07 | 16.38 | $18.01 | 254932 |
| 2024-08-06 | 16.33 | $17.85 | 327600 |
| 2024-08-05 | 15.52 | $17.34 | 436731 |
| 2024-08-02 | 14.50 | $17.97 | 170300 |
| 2024-08-01 | 14.63 | $18.12 | 202151 |
| 2024-07-31 | 15.23 | $18.31 | 178008 |
| 2024-07-30 | 15.36 | $18.40 | 114700 |
| 2024-07-29 | 15.14 | $18.35 | 239441 |
| 2024-07-26 | 14.90 | $18.45 | 108200 |
| 2024-07-25 | 14.96 | $18.30 | 79900 |
| 2024-07-24 | 15.54 | $18.14 | 276607 |
| 2024-07-23 | 16.15 | $18.34 | 117646 |
| 2024-07-22 | 16.43 | $18.21 | 92000 |
| 2024-07-19 | 17.08 | $18.07 | 1.1M |
| 2024-07-18 | 17.75 | $18.25 | 198600 |
| 2024-07-17 | 18.12 | $18.28 | 216838 |
| 2024-07-16 | 18.56 | $18.38 | 224700 |
| 2024-07-15 | 18.29 | $18.31 | 295930 |
| 2024-07-12 | 18.12 | $18.44 | 160600 |
| 2024-07-11 | 17.25 | $18.42 | 130100 |
| 2024-07-10 | 16.39 | $18.22 | 117400 |
| 2024-07-09 | 15.86 | $18.20 | 108900 |
| 2024-07-08 | 15.37 | $18.20 | 101700 |
| 2024-07-05 | 14.86 | $18.28 | 80603 |
| 2024-07-03 | 14.31 | $18.10 | 110004 |
| 2024-07-02 | 14.01 | $18.11 | 147200 |
| 2024-07-01 | 13.74 | $18.14 | 143236 |
| 2024-06-28 | 13.45 | $18.37 | 133800 |
| 2024-06-27 | 12.57 | $18.20 | 177900 |
| 2024-06-26 | 11.97 | $18.12 | 86003 |
| 2024-06-25 | 11.59 | $18.05 | 95000 |
| 2024-06-24 | 11.33 | $18.00 | 67038 |
| 2024-06-21 | 11.06 | $17.99 | 53400 |
| 2024-06-20 | 11.02 | $17.91 | 112700 |
| 2024-06-18 | 11.08 | $17.98 | 174800 |
| 2024-06-17 | 10.87 | $17.87 | 137500 |
| 2024-06-14 | 10.91 | $17.84 | 82200 |
| 2024-06-13 | 11.05 | $17.81 | 129806 |
| 2024-06-12 | 11.25 | $17.80 | 113600 |
| 2024-06-11 | 11.32 | $17.66 | 257724 |
| 2024-06-10 | 11.89 | $17.64 | 93637 |
| 2024-06-07 | 12.46 | $17.64 | 76700 |
| 2024-06-06 | 12.95 | $17.63 | 104609 |
| 2024-06-05 | 13.51 | $17.75 | 109805 |
| 2024-06-04 | 13.94 | $17.73 | 93200 |
| 2024-06-03 | 14.40 | $17.62 | 117700 |
| 2024-05-31 | 15.04 | $17.72 | 118342 |
| 2024-05-30 | 15.74 | $17.53 | 106300 |
| 2024-05-29 | 16.19 | $17.38 | 128800 |
| 2024-05-28 | 16.30 | $17.46 | 172928 |
| 2024-05-24 | 16.65 | $17.46 | 131600 |
| 2024-05-23 | 16.78 | $17.28 | 480063 |
| 2024-05-22 | 16.92 | $17.92 | 142700 |
| 2024-05-21 | 16.71 | $17.98 | 82600 |
| 2024-05-20 | 16.63 | $17.88 | 138500 |
| 2024-05-17 | 16.57 | $17.92 | 87130 |
| 2024-05-16 | 16.56 | $17.86 | 160009 |
| 2024-05-15 | 16.54 | $17.83 | 171614 |
| 2024-05-14 | 16.87 | $17.51 | 74231 |
| 2024-05-13 | 17.70 | $17.47 | 68938 |
| 2024-05-10 | 18.29 | $17.40 | 90700 |
| 2024-05-09 | 18.91 | $17.37 | 158215 |
| 2024-05-08 | 19.66 | $17.58 | 122730 |
| 2024-05-07 | 20.48 | $17.64 | 137100 |
| 2024-05-06 | 21.12 | $17.59 | 88113 |
| 2024-05-03 | 22.12 | $17.50 | 158600 |
| 2024-05-02 | 23.11 | $17.20 | 103600 |
| 2024-05-01 | 23.34 | $17.14 | 112845 |
| 2024-04-30 | 23.54 | $17.06 | 98507 |
| 2024-04-29 | 24.13 | $17.21 | 86700 |
| 2024-04-26 | 24.59 | $17.09 | 62718 |
| 2024-04-25 | 25.05 | $17.04 | 241818 |
| 2024-04-24 | 25.21 | $17.16 | 159400 |
| 2024-04-23 | 25.60 | $17.16 | 120745 |
| 2024-04-22 | 26.34 | $17.13 | 83908 |
| 2024-04-19 | 26.65 | $17.06 | 58310 |
| 2024-04-18 | 26.78 | $16.99 | 121900 |
| 2024-04-17 | 26.68 | $16.90 | 171336 |
| 2024-04-16 | 26.33 | $16.77 | 171800 |
| 2024-04-15 | 25.57 | $16.65 | 223400 |
| 2024-04-12 | 24.93 | $17.00 | 140314 |
| 2024-04-11 | 24.95 | $17.22 | 167200 |
| 2024-04-10 | 25.17 | $17.28 | 172337 |
| 2024-04-09 | 25.96 | $17.61 | 72447 |
| 2024-04-08 | 26.83 | $17.57 | 101400 |
| 2024-04-05 | 27.92 | $17.59 | 96952 |
| 2024-04-04 | 28.99 | $17.58 | 159400 |
| 2024-04-03 | 30.00 | $17.70 | 125300 |
| 2024-04-02 | 31.28 | $17.68 | 130800 |
| 2024-04-01 | 32.80 | $17.68 | 140900 |
| 2024-03-28 | 33.84 | $17.92 | 190500 |
| 2024-03-27 | 33.94 | $17.87 | 157500 |
| 2024-03-26 | 34.39 | $17.78 | 206100 |
| 2024-03-25 | 34.87 | $17.83 | 169734 |
| 2024-03-22 | 35.08 | $18.01 | 142331 |
| 2024-03-21 | 34.42 | $17.93 | 205729 |
| 2024-03-20 | 33.95 | $17.84 | 177730 |
| 2024-03-19 | 33.79 | $17.85 | 152600 |
| 2024-03-18 | 33.57 | $17.92 | 130519 |
| 2024-03-15 | 33.38 | $17.80 | 154149 |
| 2024-03-14 | 33.46 | $17.74 | 140713 |
| 2024-03-13 | 33.56 | $17.80 | 155400 |
| 2024-03-12 | 33.52 | $17.71 | 125645 |
| 2024-03-11 | 33.77 | $17.67 | 129200 |
| 2024-03-08 | 34.12 | $17.60 | 108800 |
| 2024-03-07 | 34.57 | $17.53 | 138100 |
| 2024-03-06 | 35.32 | $17.37 | 125914 |
| 2024-03-05 | 36.25 | $17.44 | 181800 |
| 2024-03-04 | 36.92 | $17.44 | 162917 |
| 2024-03-01 | 37.65 | $17.49 | 159000 |
| 2024-02-29 | 37.95 | $17.66 | 150500 |
| 2024-02-28 | 37.41 | $17.66 | 139637 |
| 2024-02-27 | 36.88 | $17.60 | 167738 |
| 2024-02-26 | 36.52 | $17.51 | 185819 |
| 2024-02-23 | 36.29 | $17.42 | 144731 |
| 2024-02-22 | 36.26 | $17.38 | 182400 |
| 2024-02-21 | 36.28 | $17.22 | 112714 |
| 2024-02-20 | 36.45 | $17.24 | 158245 |
| 2024-02-16 | 36.83 | $17.15 | 135808 |
| 2024-02-15 | 37.46 | $17.24 | 139105 |
| 2024-02-14 | 38.07 | $17.08 | 204131 |
| 2024-02-13 | 38.82 | $17.11 | 278706 |
| 2024-02-12 | 39.61 | $17.28 | 173900 |
| 2024-02-09 | 39.67 | $17.24 | 126200 |
| 2024-02-08 | 39.91 | $17.16 | 181737 |
| 2024-02-07 | 40.31 | $17.18 | 204132 |
| 2024-02-06 | 40.59 | $17.25 | 247300 |
| 2024-02-05 | 40.65 | $17.23 | 124309 |
| 2024-02-02 | 40.91 | $17.34 | 174145 |
| 2024-02-01 | 40.70 | $17.40 | 225531 |
| 2024-01-31 | 40.47 | $17.40 | 296747 |
| 2024-01-30 | 39.90 | $17.33 | 167100 |
| 2024-01-29 | 39.45 | $17.24 | 242120 |
| 2024-01-26 | 38.97 | $17.24 | 175500 |
| 2024-01-25 | 38.68 | $17.15 | 200826 |
| 2024-01-24 | 38.45 | $17.03 | 149200 |
| 2024-01-23 | 38.49 | $16.93 | 185634 |
| 2024-01-22 | 38.63 | $16.94 | 142625 |
| 2024-01-19 | 38.60 | $16.88 | 245526 |
| 2024-01-18 | 38.81 | $16.89 | 182106 |
| 2024-01-17 | 38.82 | $16.84 | 166500 |
| 2024-01-16 | 38.98 | $16.88 | 183200 |
| 2024-01-12 | 38.69 | $16.98 | 243800 |
| 2024-01-11 | 38.37 | $16.68 | 145300 |
| 2024-01-10 | 38.45 | $16.80 | 206900 |
| 2024-01-09 | 38.54 | $16.74 | 266900 |
| 2024-01-08 | 38.59 | $16.86 | 161900 |
| 2024-01-05 | 38.06 | $16.80 | 247700 |
| 2024-01-04 | 37.61 | $16.70 | 246800 |
| 2024-01-03 | 37.22 | $16.49 | 211200 |
| 2024-01-02 | 37.26 | $16.41 | 171031 |
| 2023-12-29 | 37.47 | $16.31 | 344400 |
| 2023-12-28 | 37.70 | $16.43 | 287700 |
| 2023-12-27 | 37.41 | $16.53 | 500643 |
| 2023-12-26 | 37.11 | $16.35 | 223017 |
| 2023-12-22 | 36.98 | $16.27 | 289042 |
| 2023-12-21 | 36.83 | $16.21 | 228400 |
| 2023-12-20 | 37.01 | $16.13 | 428400 |
| 2023-12-19 | 37.20 | $16.36 | 414700 |
| 2023-12-18 | 36.31 | $16.44 | 281808 |
| 2023-12-15 | 35.24 | $16.46 | 281500 |
| 2023-12-14 | 34.12 | $16.37 | 281800 |
| 2023-12-13 | 33.10 | $16.17 | 319100 |
| 2023-12-12 | 32.30 | $15.79 | 165923 |
| 2023-12-11 | 32.20 | $15.76 | 289800 |
| 2023-12-08 | 32.21 | $15.78 | 165800 |
| 2023-12-07 | 32.33 | $15.75 | 232132 |
| 2023-12-06 | 32.03 | $15.83 | 282125 |
| 2023-12-05 | 31.57 | $15.84 | 296906 |
| 2023-12-04 | 31.13 | $15.78 | 242800 |
| 2023-12-01 | 30.66 | $15.98 | 190547 |
| 2023-11-30 | 30.21 | $15.83 | 211600 |
| 2023-11-29 | 29.30 | $15.82 | 227100 |
| 2023-11-28 | 28.38 | $15.68 | 227029 |
| 2023-11-27 | 27.67 | $15.58 | 216221 |
| 2023-11-24 | 27.04 | $15.59 | 88935 |
| 2023-11-22 | 26.49 | $15.52 | 239041 |
| 2023-11-21 | 25.91 | $15.57 | 460900 |
| 2023-11-20 | 25.30 | $15.30 | 125435 |
| 2023-11-17 | 25.16 | $15.23 | 277400 |
| 2023-11-16 | 25.00 | $15.23 | 236931 |
| 2023-11-15 | 24.98 | $14.98 | 444800 |
| 2023-11-14 | 24.95 | $15.24 | 230944 |
| 2023-11-13 | 24.50 | $14.92 | 119110 |
| 2023-11-10 | 24.79 | $14.85 | 121400 |
| 2023-11-09 | 25.19 | $14.73 | 169840 |
| 2023-11-08 | 25.61 | $14.87 | 219303 |
| 2023-11-07 | 25.83 | $14.84 | 186540 |
| 2023-11-06 | 26.19 | $14.74 | 180100 |
| 2023-11-03 | 26.56 | $14.96 | 269523 |
| 2023-11-02 | 26.24 | $14.89 | 316100 |
| 2023-11-01 | 26.20 | $14.41 | 150931 |
| 2023-10-31 | 27.56 | $14.23 | 180941 |
| 2023-10-30 | 28.28 | $14.05 | 115700 |
| 2023-10-27 | 28.32 | $13.98 | 109946 |
| 2023-10-26 | 28.21 | $14.02 | 103000 |
| 2023-10-25 | 27.93 | $13.96 | 151915 |
| 2023-10-24 | 27.69 | $14.12 | 183400 |
| 2023-10-23 | 27.44 | $13.96 | 130302 |
| 2023-10-20 | 26.68 | $13.97 | 174416 |
| 2023-10-19 | 25.99 | $14.05 | 150818 |
| 2023-10-18 | 25.42 | $14.16 | 140539 |
| 2023-10-17 | 25.00 | $14.22 | 194130 |
| 2023-10-16 | 24.62 | $14.34 | 179400 |
| 2023-10-13 | 24.50 | $14.26 | 164445 |
| 2023-10-12 | 24.37 | $14.25 | 158800 |
| 2023-10-11 | 24.03 | $14.33 | 163500 |
| 2023-10-10 | 23.87 | $14.37 | 185708 |
| 2023-10-09 | 23.36 | $14.27 | 124000 |
| 2023-10-06 | 22.42 | $14.17 | 129323 |
| 2023-10-05 | 21.24 | $14.29 | 228400 |
| 2023-10-04 | 20.22 | $14.51 | 215600 |
| 2023-10-03 | 19.56 | $14.63 | 253900 |
| 2023-10-02 | 18.93 | $14.72 | 232700 |
| 2023-09-29 | 18.55 | $14.90 | 225701 |
| 2023-09-28 | 18.93 | $14.78 | 74600 |
| 2023-09-27 | 18.25 | $14.72 | 164500 |
| 2023-09-26 | 17.54 | $14.76 | 121948 |
| 2023-09-25 | 17.06 | $14.91 | 152900 |
| 2023-09-22 | 17.10 | $14.95 | 94600 |
| 2023-09-21 | 17.14 | $14.86 | 121600 |
| 2023-09-20 | 17.08 | $15.09 | 114300 |
| 2023-09-19 | 17.74 | $15.02 | 72900 |
| 2023-09-18 | 17.84 | $15.02 | 135100 |
| 2023-09-15 | 17.99 | $15.03 | 131900 |
| 2023-09-14 | 18.18 | $15.11 | 148400 |
| 2023-09-13 | 18.22 | $15.00 | 205100 |
| 2023-09-12 | 18.22 | $14.89 | 161514 |
| 2023-09-11 | 17.47 | $14.92 | 134936 |
| 2023-09-08 | 16.78 | $14.99 | 149200 |
| 2023-09-07 | 16.14 | $14.99 | 184700 |
| 2023-09-06 | 15.36 | $15.02 | 122300 |
| 2023-09-05 | 14.79 | $15.03 | 181500 |
| 2023-09-01 | 14.18 | $15.11 | 146000 |
| 2023-08-31 | 13.87 | $15.29 | 171400 |
| 2023-08-30 | 14.24 | $15.26 | 146607 |
| 2023-08-29 | 14.36 | $15.28 | 171300 |
| 2023-08-28 | 14.23 | $15.11 | 179418 |
| 2023-08-25 | 13.64 | $15.16 | 87400 |
| 2023-08-24 | 13.23 | $15.15 | 125700 |
| 2023-08-23 | 12.80 | $15.31 | 232708 |
| 2023-08-22 | 12.45 | $15.12 | 101239 |
| 2023-08-21 | 11.71 | $15.14 | 71444 |
| 2023-08-18 | 10.92 | $15.21 | 93012 |
| 2023-08-17 | 10.32 | $15.21 | 138900 |
| 2023-08-16 | 9.72 | $15.40 | 192824 |
| 2023-08-15 | 9.28 | $15.37 | 187337 |
| 2023-08-14 | 9.13 | $15.55 | 118349 |
| 2023-08-11 | 9.57 | $15.61 | 170500 |
| 2023-08-10 | 10.04 | $15.41 | 136926 |
| 2023-08-09 | 10.08 | $15.47 | 127529 |
| 2023-08-08 | 10.24 | $15.47 | 103124 |
| 2023-08-07 | 10.53 | $15.53 | 88000 |
| 2023-08-04 | 10.83 | $15.47 | 100125 |
| 2023-08-03 | 11.39 | $15.44 | 126800 |
| 2023-08-02 | 11.97 | $15.52 | 96600 |
| 2023-08-01 | 12.40 | $15.60 | 103200 |
| 2023-07-31 | 12.28 | $15.76 | 132517 |
| 2023-07-28 | 11.60 | $15.71 | 115319 |
| 2023-07-27 | 11.22 | $15.59 | 165719 |
| 2023-07-26 | 10.96 | $15.62 | 106000 |
| 2023-07-25 | 10.75 | $15.57 | 129800 |
| 2023-07-24 | 10.53 | $15.68 | 143814 |
| 2023-07-21 | 10.30 | $15.66 | 202899 |
| 2023-07-20 | 10.12 | $15.63 | 144915 |
| 2023-07-19 | 10.23 | $15.55 | 121800 |
| 2023-07-18 | 10.37 | $15.47 | 174000 |
| 2023-07-17 | 10.77 | $15.39 | 151514 |
| 2023-07-14 | 11.25 | $15.37 | 105400 |
| 2023-07-13 | 11.60 | $15.50 | 134800 |
| 2023-07-12 | 11.87 | $15.37 | 159300 |
| 2023-07-11 | 12.39 | $15.29 | 145002 |
| 2023-07-10 | 12.59 | $15.20 | 126842 |
| 2023-07-07 | 12.41 | $15.19 | 93816 |
| 2023-07-06 | 12.19 | $15.03 | 178700 |
| 2023-07-05 | 12.00 | $15.39 | 72431 |
| 2023-07-03 | 12.40 | $15.50 | 48900 |
| 2023-06-30 | 12.72 | $15.51 | 130304 |
| 2023-06-29 | 13.03 | $15.44 | 104900 |
| 2023-06-28 | 13.34 | $15.59 | 139123 |
| 2023-06-27 | 13.24 | $15.51 | 172900 |
| 2023-06-26 | 13.22 | $15.50 | 118800 |
| 2023-06-23 | 13.45 | $15.27 | 126200 |
| 2023-06-22 | 14.09 | $15.28 | 125700 |
| 2023-06-21 | 14.80 | $15.39 | 133000 |
| 2023-06-20 | 15.55 | $15.31 | 201100 |
| 2023-06-16 | 16.29 | $15.49 | 115600 |
| 2023-06-15 | 16.65 | $15.52 | 172002 |
| 2023-06-14 | 17.04 | $15.40 | 139732 |
| 2023-06-13 | 17.54 | $15.43 | 178700 |
| 2023-06-12 | 17.90 | $15.48 | 94126 |
| 2023-06-09 | 18.03 | $15.57 | 92700 |
| 2023-06-08 | 18.07 | $15.51 | 98800 |
| 2023-06-07 | 18.35 | $15.49 | 113226 |
| 2023-06-06 | 18.63 | $15.43 | 68647 |
| 2023-06-05 | 19.18 | $15.35 | 67470 |
| 2023-06-02 | 19.76 | $15.47 | 151505 |
| 2023-06-01 | 20.03 | $15.59 | 97149 |
| 2023-05-31 | 20.48 | $15.32 | 101046 |
| 2023-05-30 | 21.54 | $15.30 | 106000 |
| 2023-05-26 | 22.59 | $15.21 | 70400 |
| 2023-05-25 | 23.50 | $14.99 | 79700 |
| 2023-05-24 | 24.02 | $14.98 | 147800 |
| 2023-05-23 | 24.41 | $14.99 | 99141 |
| 2023-05-22 | 24.89 | $15.10 | 102622 |
| 2023-05-19 | 25.63 | $15.09 | 83543 |
| 2023-05-18 | 26.11 | $15.10 | 87500 |
| 2023-05-17 | 26.60 | $15.11 | 100839 |
| 2023-05-16 | 26.88 | $14.85 | 89105 |
| 2023-05-15 | 26.76 | $14.88 | 115816 |
| 2023-05-12 | 26.64 | $14.83 | 137000 |
| 2023-05-11 | 26.52 | $14.99 | 157200 |
| 2023-05-10 | 26.62 | $15.01 | 141025 |
| 2023-05-09 | 26.77 | $14.99 | 120129 |
| 2023-05-08 | 26.77 | $15.03 | 78905 |
| 2023-05-05 | 26.79 | $15.22 | 62600 |
| 2023-05-04 | 27.07 | $15.03 | 152600 |
| 2023-05-03 | 26.94 | $15.10 | 114321 |
| 2023-05-02 | 27.12 | $15.25 | 155000 |
| 2023-05-01 | 27.37 | $15.39 | 113900 |
| 2023-04-28 | 27.97 | $15.68 | 103803 |
| 2023-04-27 | 29.04 | $15.58 | 115425 |
| 2023-04-26 | 29.76 | $15.35 | 101147 |
| 2023-04-25 | 30.02 | $15.26 | 108700 |
| 2023-04-24 | 30.29 | $15.37 | 152349 |
| 2023-04-21 | 30.60 | $15.22 | 390600 |
| 2023-04-20 | 30.93 | $15.43 | 270742 |
| 2023-04-19 | 31.43 | $15.54 | 166000 |
| 2023-04-18 | 32.19 | $15.67 | 151445 |
| 2023-04-17 | 33.18 | $15.60 | 152519 |
| 2023-04-14 | 34.01 | $15.48 | 119700 |
| 2023-04-13 | 34.76 | $15.42 | 173200 |
| 2023-04-12 | 35.62 | $15.52 | 92900 |
| 2023-04-11 | 36.42 | $15.45 | 97544 |
| 2023-04-10 | 37.14 | $15.41 | 91038 |
| 2023-04-06 | 37.70 | $15.26 | 238200 |
| 2023-04-05 | 38.10 | $15.29 | 303142 |
| 2023-04-04 | 38.53 | $15.24 | 213830 |
| 2023-04-03 | 39.02 | $15.67 | 174408 |
| 2023-03-31 | 39.94 | $15.78 | 270132 |
| 2023-03-30 | 40.91 | $15.40 | 120629 |
| 2023-03-29 | 41.02 | $15.23 | 176421 |
| 2023-03-28 | 40.90 | $14.84 | 267928 |
| 2023-03-27 | 40.25 | $14.92 | 169533 |
| 2023-03-24 | 39.51 | $14.67 | 174100 |
| 2023-03-23 | 38.35 | $14.89 | 129245 |
| 2023-03-22 | 37.23 | $14.87 | 206600 |
| 2023-03-21 | 35.98 | $15.06 | 272100 |
| 2023-03-20 | 34.44 | $14.65 | 386000 |
| 2023-03-17 | 32.82 | $15.56 | 197600 |
| 2023-03-16 | 31.58 | $16.42 | 263500 |
| 2023-03-15 | 30.65 | $16.16 | 182627 |
| 2023-03-14 | 29.28 | $16.46 | 294700 |
| 2023-03-13 | 27.96 | $16.11 | 258600 |
| 2023-03-10 | 26.46 | $16.86 | 220185 |
| 2023-03-09 | 25.79 | $17.37 | 144300 |
| 2023-03-08 | 25.93 | $17.56 | 95027 |
| 2023-03-07 | 26.25 | $17.52 | 143200 |
| 2023-03-06 | 26.67 | $17.73 | 102600 |
| 2023-03-03 | 27.35 | $17.64 | 76000 |
| 2023-03-02 | 28.06 | $17.61 | 114900 |
| 2023-03-01 | 28.82 | $17.84 | 507239 |
| 2023-02-28 | 29.96 | $17.81 | 141700 |
| 2023-02-27 | 31.19 | $17.83 | 92400 |
| 2023-02-24 | 32.49 | $17.74 | 131200 |
| 2023-02-23 | 33.83 | $17.96 | 84010 |
| 2023-02-22 | 35.50 | $17.86 | 228341 |
| 2023-02-21 | 37.15 | $17.73 | 174547 |
| 2023-02-17 | 39.08 | $18.34 | 101400 |
| 2023-02-16 | 40.01 | $18.38 | 138200 |
| 2023-02-15 | 40.68 | $18.68 | 175324 |
| 2023-02-14 | 40.93 | $18.72 | 151416 |
| 2023-02-13 | 41.26 | $18.68 | 94036 |
| 2023-02-10 | 41.40 | $18.69 | 89811 |
| 2023-02-09 | 41.56 | $18.70 | 103300 |
| 2023-02-08 | 41.54 | $18.78 | 130743 |
| 2023-02-07 | 41.30 | $18.90 | 110500 |
| 2023-02-06 | 41.16 | $18.93 | 115205 |
| 2023-02-03 | 40.81 | $19.29 | 103600 |
| 2023-02-02 | 39.44 | $19.45 | 150900 |
| 2023-02-01 | 37.98 | $19.21 | 147900 |
| 2023-01-31 | 36.58 | $19.14 | 210700 |
| 2023-01-30 | 35.18 | $18.87 | 102029 |
| 2023-01-27 | 33.86 | $18.85 | 108747 |
| 2023-01-26 | 32.49 | $18.77 | 144900 |
| 2023-01-25 | 31.07 | $18.60 | 109323 |
| 2023-01-24 | 29.75 | $18.48 | 145415 |
| 2023-01-23 | 28.35 | $18.39 | 178217 |
| 2023-01-20 | 27.80 | $18.37 | 178412 |
| 2023-01-19 | 27.22 | $18.24 | 171000 |
| 2023-01-18 | 26.62 | $18.50 | 166216 |
| 2023-01-17 | 25.20 | $18.56 | 476400 |
| 2023-01-13 | 23.82 | $18.32 | 196925 |
| 2023-01-12 | 22.57 | $18.17 | 193726 |
| 2023-01-11 | 21.44 | $17.71 | 121700 |
| 2023-01-10 | 20.82 | $17.61 | 111948 |
| 2023-01-09 | 20.36 | $17.39 | 125300 |
| 2023-01-06 | 20.01 | $17.41 | 147230 |
| 2023-01-05 | 19.68 | $17.30 | 91547 |
| 2023-01-04 | 19.67 | $17.28 | 167600 |
| 2023-01-03 | 19.66 | $17.03 | 124024 |
| 2022-12-30 | 20.17 | $16.87 | 433231 |
| 2022-12-29 | 20.72 | $16.87 | 389800 |
| 2022-12-28 | 21.55 | $16.91 | 305900 |
| 2022-12-27 | 22.34 | $16.87 | 315600 |
| 2022-12-23 | 23.17 | $17.29 | 156600 |
| 2022-12-22 | 23.54 | $17.09 | 351809 |
| 2022-12-21 | 24.34 | $17.18 | 585225 |
| 2022-12-20 | 25.18 | $17.03 | 402904 |
| 2022-12-19 | 26.07 | $17.17 | 290400 |
| 2022-12-16 | 26.83 | $17.56 | 202800 |
| 2022-12-15 | 26.54 | $17.65 | 483900 |
| 2022-12-14 | 26.23 | $17.43 | 238900 |
| 2022-12-13 | 26.06 | $17.48 | 257000 |
| 2022-12-12 | 26.09 | $17.16 | 273224 |
| 2022-12-09 | 26.67 | $17.13 | 171600 |
| 2022-12-08 | 27.02 | $17.28 | 193321 |
| 2022-12-07 | 27.12 | $17.61 | 382000 |
| 2022-12-06 | 27.23 | $17.08 | 245836 |
| 2022-12-05 | 28.09 | $17.06 | 189238 |
| 2022-12-02 | 28.96 | $17.33 | 190416 |
| 2022-12-01 | 29.34 | $17.55 | 155900 |
| 2022-11-30 | 28.91 | $17.61 | 222240 |
| 2022-11-29 | 28.56 | $17.45 | 175924 |
| 2022-11-28 | 28.26 | $17.55 | 186005 |
| 2022-11-25 | 28.00 | $17.35 | 46900 |
| 2022-11-23 | 27.92 | $17.38 | 142728 |
| 2022-11-22 | 27.80 | $17.49 | 204200 |
| 2022-11-21 | 27.74 | $17.34 | 215800 |
| 2022-11-18 | 27.84 | $17.16 | 164600 |
| 2022-11-17 | 28.03 | $17.08 | 197800 |
| 2022-11-16 | 28.40 | $17.14 | 169600 |
| 2022-11-15 | 28.32 | $17.37 | 249900 |
| 2022-11-14 | 28.26 | $16.77 | 205923 |
| 2022-11-11 | 28.84 | $16.88 | 170000 |
| 2022-11-10 | 29.41 | $16.80 | 282882 |
| 2022-11-09 | 30.20 | $16.27 | 185224 |
| 2022-11-08 | 31.71 | $16.47 | 224348 |
| 2022-11-07 | 33.29 | $16.30 | 183900 |
| 2022-11-04 | 34.74 | $16.18 | 229149 |
| 2022-11-03 | 36.34 | $16.17 | 150700 |
| 2022-11-02 | 37.73 | $16.24 | 227400 |
| 2022-11-01 | 39.47 | $16.35 | 140513 |
| 2022-10-31 | 40.86 | $16.39 | 171208 |
| 2022-10-28 | 42.50 | $16.38 | 156339 |
| 2022-10-27 | 43.96 | $16.20 | 135637 |
| 2022-10-26 | 45.02 | $16.01 | 154600 |
| 2022-10-25 | 45.75 | $15.89 | 191829 |
| 2022-10-24 | 46.02 | $15.76 | 180411 |
| 2022-10-21 | 45.95 | $15.69 | 143800 |
| 2022-10-20 | 45.45 | $15.61 | 167522 |
| 2022-10-19 | 44.94 | $15.70 | 212100 |
| 2022-10-18 | 44.07 | $15.75 | 240400 |
| 2022-10-17 | 43.27 | $15.86 | 180542 |
| 2022-10-14 | 42.50 | $15.74 | 206400 |
| 2022-10-13 | 41.70 | $16.02 | 172200 |
| 2022-10-12 | 40.91 | $16.13 | 129949 |
| 2022-10-11 | 40.30 | $16.12 | 277400 |
| 2022-10-10 | 39.69 | $16.27 | 150802 |
| 2022-10-07 | 39.15 | $16.25 | 193300 |
| 2022-10-06 | 38.62 | $16.47 | 150823 |
| 2022-10-05 | 38.23 | $16.47 | 388104 |
| 2022-10-04 | 37.65 | $16.68 | 254700 |
| 2022-10-03 | 37.21 | $16.50 | 710806 |
| 2022-09-30 | 36.43 | $16.58 | 324100 |
| 2022-09-29 | 35.66 | $16.72 | 195900 |
| 2022-09-28 | 35.02 | $17.10 | 140800 |
| 2022-09-27 | 34.49 | $16.84 | 181844 |
| 2022-09-26 | 33.24 | $16.83 | 291914 |
| 2022-09-23 | 31.92 | $16.94 | 255437 |
| 2022-09-22 | 30.53 | $17.19 | 225400 |
| 2022-09-21 | 29.35 | $17.77 | 102129 |
| 2022-09-20 | 28.65 | $17.66 | 96225 |
| 2022-09-19 | 27.71 | $17.83 | 100947 |
| 2022-09-16 | 26.94 | $17.90 | 128428 |
| 2022-09-15 | 26.05 | $18.00 | 201003 |
| 2022-09-14 | 25.15 | $18.12 | 130534 |
| 2022-09-13 | 24.39 | $18.06 | 96300 |
| 2022-09-12 | 23.65 | $18.34 | 116536 |
| 2022-09-09 | 23.16 | $18.34 | 60749 |
| 2022-09-08 | 22.26 | $18.22 | 159000 |
| 2022-09-07 | 21.31 | $18.43 | 74600 |
| 2022-09-06 | 20.46 | $18.30 | 202045 |
| 2022-09-02 | 19.57 | $18.62 | 73600 |
| 2022-09-01 | 19.04 | $18.68 | 129200 |
| 2022-08-31 | 18.49 | $19.18 | 68000 |
| 2022-08-30 | 18.77 | $19.27 | 72908 |
| 2022-08-29 | 18.86 | $19.27 | 57527 |
| 2022-08-26 | 18.96 | $19.28 | 111400 |
| 2022-08-25 | 19.06 | $19.27 | 120226 |
| 2022-08-24 | 19.49 | $19.33 | 141100 |
| 2022-08-23 | 19.95 | $19.43 | 246323 |
| 2022-08-22 | 20.47 | $19.79 | 73739 |
| 2022-08-19 | 21.23 | $20.13 | 81800 |
| 2022-08-18 | 21.57 | $20.20 | 63400 |
| 2022-08-17 | 21.56 | $20.29 | 61400 |
| 2022-08-16 | 21.45 | $20.50 | 116314 |
| 2022-08-15 | 20.88 | $20.56 | 94300 |
| 2022-08-12 | 20.34 | $20.40 | 60445 |
| 2022-08-11 | 20.06 | $20.24 | 101100 |
| 2022-08-10 | 19.93 | $20.06 | 85900 |
| 2022-08-09 | 20.08 | $19.73 | 136700 |
| 2022-08-08 | 20.33 | $19.98 | 80423 |
| 2022-08-05 | 20.32 | $19.80 | 95501 |
| 2022-08-04 | 20.44 | $20.08 | 98824 |
| 2022-08-03 | 19.99 | $20.28 | 59700 |
| 2022-08-02 | 19.14 | $20.20 | 109829 |
| 2022-08-01 | 18.24 | $20.35 | 93200 |
| 2022-07-29 | 17.29 | $20.17 | 81600 |
| 2022-07-28 | 16.67 | $19.69 | 116243 |
| 2022-07-27 | 16.66 | $19.52 | 83600 |
| 2022-07-26 | 17.00 | $19.14 | 76107 |
| 2022-07-25 | 17.59 | $19.01 | 103300 |
| 2022-07-22 | 18.08 | $18.85 | 175900 |
| 2022-07-21 | 18.57 | $19.01 | 190100 |
| 2022-07-20 | 19.41 | $19.17 | 110804 |
| 2022-07-19 | 20.30 | $18.97 | 102200 |
| 2022-07-18 | 20.91 | $18.89 | 122000 |
| 2022-07-15 | 21.53 | $18.85 | 443106 |
| 2022-07-14 | 22.18 | $18.61 | 172300 |
| 2022-07-13 | 22.58 | $19.05 | 119903 |
| 2022-07-12 | 23.09 | $18.93 | 122400 |
| 2022-07-11 | 24.01 | $19.03 | 193348 |
| 2022-07-08 | 25.08 | $18.86 | 93544 |
| 2022-07-07 | 25.88 | $18.70 | 109600 |
| 2022-07-06 | 26.42 | $18.61 | 65800 |
| 2022-07-05 | 27.11 | $18.68 | 95500 |
| 2022-07-01 | 27.76 | $18.52 | 105500 |
| 2022-06-30 | 28.20 | $18.68 | 179500 |
| 2022-06-29 | 28.66 | $18.42 | 100440 |
| 2022-06-28 | 28.68 | $18.24 | 118500 |
| 2022-06-27 | 28.41 | $18.09 | 102921 |
| 2022-06-24 | 28.13 | $18.15 | 109337 |
| 2022-06-23 | 27.92 | $18.11 | 125422 |
| 2022-06-22 | 27.27 | $17.70 | 182925 |
| 2022-06-21 | 26.40 | $17.83 | 151000 |
| 2022-06-17 | 25.63 | $17.81 | 98748 |
| 2022-06-16 | 24.83 | $17.81 | 187943 |
| 2022-06-15 | 23.98 | $18.43 | 162800 |
| 2022-06-14 | 23.37 | $18.12 | 250700 |
| 2022-06-13 | 22.74 | $18.63 | 112200 |
| 2022-06-10 | 22.64 | $19.45 | 67000 |
| 2022-06-09 | 23.56 | $19.70 | 107025 |
| 2022-06-08 | 24.64 | $19.77 | 179600 |
| 2022-06-07 | 25.77 | $19.66 | 72600 |
| 2022-06-06 | 27.06 | $19.39 | 96600 |
| 2022-06-03 | 27.88 | $19.23 | 117901 |
| 2022-06-02 | 28.76 | $19.69 | 109000 |
| 2022-06-01 | 30.17 | $19.68 | 98231 |
| 2022-05-31 | 31.71 | $19.76 | 127200 |
| 2022-05-27 | 33.17 | $19.91 | 126004 |
| 2022-05-26 | 34.71 | $19.50 | 312805 |
| 2022-05-25 | 36.05 | $19.18 | 243833 |
| 2022-05-24 | 36.70 | $18.74 | 187900 |
| 2022-05-23 | 36.74 | $18.93 | 148500 |
| 2022-05-20 | 37.07 | $19.03 | 143100 |
| 2022-05-19 | 37.45 | $19.05 | 124100 |
| 2022-05-18 | 37.51 | $18.95 | 125400 |
| 2022-05-17 | 37.58 | $19.11 | 169100 |
| 2022-05-16 | 37.68 | $18.79 | 133000 |
| 2022-05-13 | 37.09 | $18.71 | 125303 |
| 2022-05-12 | 36.02 | $18.53 | 245409 |
| 2022-05-11 | 34.89 | $18.70 | 203500 |
| 2022-05-10 | 33.77 | $18.83 | 216307 |
| 2022-05-09 | 32.62 | $18.90 | 142500 |
| 2022-05-06 | 31.61 | $19.36 | 95602 |
| 2022-05-05 | 30.95 | $19.47 | 114100 |
| 2022-05-04 | 30.40 | $19.73 | 168600 |
| 2022-05-03 | 29.82 | $19.51 | 182443 |
| 2022-05-02 | 28.96 | $19.61 | 186500 |
| 2022-04-29 | 28.16 | $20.11 | 114400 |
| 2022-04-28 | 27.80 | $20.21 | 145913 |
| 2022-04-27 | 27.30 | $20.05 | 132924 |
| 2022-04-26 | 26.62 | $20.11 | 147423 |
| 2022-04-25 | 25.95 | $20.43 | 131000 |
| 2022-04-22 | 25.58 | $20.59 | 82000 |
| 2022-04-21 | 25.39 | $20.68 | 126721 |
| 2022-04-20 | 25.19 | $20.91 | 87900 |
| 2022-04-19 | 25.49 | $20.86 | 159109 |
| 2022-04-18 | 25.69 | $20.85 | 111300 |
| 2022-04-14 | 25.94 | $20.82 | 107218 |
| 2022-04-13 | 26.25 | $21.08 | 104800 |
| 2022-04-12 | 26.77 | $21.05 | 140314 |
| 2022-04-11 | 27.19 | $20.98 | 112000 |
| 2022-04-08 | 27.56 | $21.16 | 84407 |
| 2022-04-07 | 28.15 | $21.20 | 93331 |
| 2022-04-06 | 28.85 | $21.28 | 170322 |
| 2022-04-05 | 29.74 | $21.84 | 143834 |
| 2022-04-04 | 31.14 | $22.12 | 119800 |
| 2022-04-01 | 32.38 | $22.07 | 108500 |
| 2022-03-31 | 33.93 | $21.99 | 279300 |
| 2022-03-30 | 35.66 | $21.45 | 192500 |
| 2022-03-29 | 37.39 | $21.85 | 119300 |
| 2022-03-28 | 39.20 | $21.30 | 122817 |
| 2022-03-25 | 40.07 | $21.17 | 101136 |
| 2022-03-24 | 40.98 | $21.40 | 92909 |
| 2022-03-23 | 42.07 | $21.33 | 118508 |
| 2022-03-22 | 43.05 | $21.40 | 205043 |
| 2022-03-21 | 44.08 | $21.07 | 117800 |
| 2022-03-18 | 44.68 | $21.18 | 101700 |
| 2022-03-17 | 45.32 | $21.06 | 173846 |
| 2022-03-16 | 45.91 | $20.91 | 162600 |
| 2022-03-15 | 46.11 | $20.50 | 233007 |
| 2022-03-14 | 45.62 | $20.30 | 228849 |
| 2022-03-11 | 45.10 | $20.98 | 96532 |
| 2022-03-10 | 45.11 | $21.03 | 110247 |
| 2022-03-09 | 45.03 | $20.99 | 87647 |
| 2022-03-08 | 44.95 | $20.80 | 159000 |
| 2022-03-07 | 44.53 | $20.69 | 143649 |
| 2022-03-04 | 44.12 | $21.27 | 121344 |
| 2022-03-03 | 44.05 | $21.49 | 161806 |
| 2022-03-02 | 44.10 | $21.37 | 124150 |
| 2022-03-01 | 43.86 | $21.08 | 270066 |
| 2022-02-28 | 43.43 | $21.28 | 154202 |
| 2022-02-25 | 43.16 | $21.50 | 101000 |
| 2022-02-24 | 42.88 | $21.21 | 160400 |
| 2022-02-23 | 41.84 | $21.12 | 93500 |
| 2022-02-22 | 41.00 | $21.32 | 149200 |
| 2022-02-18 | 40.20 | $21.68 | 136900 |
| 2022-02-17 | 39.48 | $21.45 | 164910 |
| 2022-02-16 | 38.72 | $21.72 | 163500 |
| 2022-02-15 | 37.91 | $21.50 | 179000 |
| 2022-02-14 | 36.62 | $21.31 | 246500 |
| 2022-02-11 | 35.25 | $21.64 | 223600 |
| 2022-02-10 | 34.06 | $22.16 | 146500 |
| 2022-02-09 | 33.08 | $22.31 | 140839 |
| 2022-02-08 | 32.11 | $22.11 | 199117 |
| 2022-02-07 | 31.09 | $22.35 | 116800 |
| 2022-02-04 | 30.19 | $22.60 | 136900 |
| 2022-02-03 | 29.43 | $22.85 | 165200 |
| 2022-02-02 | 28.82 | $23.44 | 85700 |
| 2022-02-01 | 28.78 | $23.57 | 80836 |
| 2022-01-31 | 28.53 | $23.41 | 108627 |
| 2022-01-28 | 27.90 | $23.02 | 117111 |
| 2022-01-27 | 26.25 | $22.76 | 165300 |
| 2022-01-26 | 24.64 | $22.94 | 173145 |
| 2022-01-25 | 23.02 | $22.72 | 262807 |
| 2022-01-24 | 20.97 | $22.62 | 373200 |
| 2022-01-21 | 18.74 | $23.06 | 357417 |
| 2022-01-20 | 16.97 | $23.92 | 130906 |
| 2022-01-19 | 16.55 | $24.00 | 129528 |
| 2022-01-18 | 15.96 | $23.97 | 144518 |
| 2022-01-14 | 15.34 | $24.35 | 152834 |
| 2022-01-13 | 15.09 | $24.12 | 101106 |
| 2022-01-12 | 14.82 | $24.24 | 99431 |
| 2022-01-11 | 14.69 | $24.28 | 104900 |
| 2022-01-10 | 14.64 | $24.51 | 120200 |
| 2022-01-07 | 14.85 | $24.50 | 51700 |
| 2022-01-06 | 15.08 | $24.43 | 83100 |
| 2022-01-05 | 15.04 | $24.20 | 120049 |
| 2022-01-04 | 15.18 | $24.61 | 88000 |
| 2022-01-03 | 15.83 | $24.70 | 76400 |
| 2021-12-31 | 16.45 | $24.54 | 117400 |
| 2021-12-30 | 17.10 | $24.75 | 100532 |
| 2021-12-29 | 17.76 | $24.86 | 82609 |
| 2021-12-28 | 18.66 | $24.81 | 71500 |
| 2021-12-27 | 19.61 | $24.87 | 110836 |
| 2021-12-23 | 20.53 | $24.63 | 101400 |
| 2021-12-22 | 20.93 | $24.42 | 86500 |
| 2021-12-21 | 21.00 | $24.38 | 103200 |
| 2021-12-20 | 20.74 | $24.31 | 120500 |
| 2021-12-17 | 20.21 | $24.31 | 90900 |
| 2021-12-16 | 19.72 | $24.34 | 64000 |
| 2021-12-15 | 19.39 | $24.48 | 85500 |
| 2021-12-14 | 18.99 | $24.18 | 95443 |
| 2021-12-13 | 18.60 | $24.44 | 69400 |
| 2021-12-10 | 18.60 | $24.60 | 64400 |
| 2021-12-09 | 18.88 | $24.57 | 63100 |
| 2021-12-08 | 19.17 | $24.78 | 106200 |
| 2021-12-07 | 19.84 | $24.85 | 137119 |
| 2021-12-06 | 20.52 | $24.20 | 118400 |
| 2021-12-03 | 19.69 | $24.36 | 75045 |
| 2021-12-02 | 19.13 | $24.77 | 99300 |
| 2021-12-01 | 18.93 | $24.45 | 89509 |
| 2021-11-30 | 18.32 | $24.67 | 56300 |
| 2021-11-29 | 18.07 | $24.84 | 80400 |
| 2021-11-26 | 18.21 | $24.67 | 69842 |
| 2021-11-24 | 17.85 | $24.81 | 64500 |
| 2021-11-23 | 17.86 | $24.80 | 73135 |
| 2021-11-22 | 17.88 | $24.89 | 69737 |
| 2021-11-19 | 18.55 | $25.08 | 65600 |
| 2021-11-18 | 19.21 | $25.15 | 78029 |
| 2021-11-17 | 20.00 | $25.13 | 81243 |
| 2021-11-16 | 20.87 | $24.99 | 76100 |
| 2021-11-15 | 21.87 | $25.07 | 65712 |
| 2021-11-12 | 22.93 | $25.13 | 87300 |
| 2021-11-11 | 24.04 | $25.11 | 60600 |
| 2021-11-10 | 25.15 | $25.16 | 37700 |
| 2021-11-09 | 25.94 | $25.26 | 65100 |
| 2021-11-08 | 26.48 | $25.24 | 45500 |
| 2021-11-05 | 27.14 | $25.25 | 62900 |
| 2021-11-04 | 27.75 | $25.23 | 40000 |
| 2021-11-03 | 28.61 | $25.23 | 44900 |
| 2021-11-02 | 29.51 | $25.25 | 58600 |
| 2021-11-01 | 30.36 | $25.30 | 62301 |
| 2021-10-29 | 31.05 | $25.48 | 48604 |
| 2021-10-28 | 31.55 | $25.40 | 47726 |
| 2021-10-27 | 32.19 | $25.25 | 57539 |
| 2021-10-26 | 33.04 | $25.27 | 54000 |
| 2021-10-25 | 33.85 | $25.31 | 71300 |
| 2021-10-22 | 34.50 | $25.45 | 64000 |
| 2021-10-21 | 34.95 | $25.45 | 65230 |
| 2021-10-20 | 35.54 | $25.34 | 43600 |
| 2021-10-19 | 36.36 | $25.27 | 70700 |
| 2021-10-18 | 37.46 | $25.15 | 50600 |
| 2021-10-15 | 38.75 | $25.14 | 72600 |
| 2021-10-14 | 40.03 | $25.07 | 54214 |
| 2021-10-13 | 41.52 | $24.96 | 46423 |
| 2021-10-12 | 43.41 | $24.78 | 67400 |
| 2021-10-11 | 45.42 | $24.90 | 54121 |
| 2021-10-08 | 47.27 | $24.86 | 39941 |
| 2021-10-07 | 49.31 | $24.83 | 59742 |
| 2021-10-06 | 51.41 | $24.79 | 168600 |
| 2021-10-05 | 53.62 | $24.97 | 56400 |
| 2021-10-04 | 55.31 | $24.98 | 46508 |
| 2021-10-01 | 57.10 | $24.96 | 58010 |
| 2021-09-30 | 58.85 | $25.02 | 91831 |
| 2021-09-29 | 60.59 | $24.96 | 113910 |
| 2021-09-28 | 62.47 | $24.98 | 133000 |
| 2021-09-27 | 64.57 | $25.21 | 85840 |
| 2021-09-24 | 66.01 | $25.30 | 78300 |
| 2021-09-23 | 67.34 | $25.49 | 73916 |
| 2021-09-22 | 68.25 | $25.57 | 83123 |
| 2021-09-21 | 69.29 | $25.48 | 95747 |
| 2021-09-20 | 70.38 | $25.53 | 115400 |
| 2021-09-17 | 71.51 | $25.79 | 70413 |
| 2021-09-16 | 72.01 | $26.00 | 61800 |
| 2021-09-15 | 72.19 | $25.99 | 79600 |
| 2021-09-14 | 72.39 | $25.69 | 89441 |
| 2021-09-13 | 72.65 | $25.82 | 46300 |
| 2021-09-10 | 72.76 | $25.74 | 162700 |
| 2021-09-09 | 72.88 | $25.83 | 61917 |
| 2021-09-08 | 72.87 | $25.91 | 108726 |
| 2021-09-07 | 72.72 | $26.06 | 286411 |
| 2021-09-03 | 72.57 | $25.96 | 90239 |
| 2021-09-02 | 72.47 | $26.03 | 103609 |
| 2021-09-01 | 72.21 | $25.99 | 95600 |
| 2021-08-31 | 71.95 | $26.20 | 65303 |
| 2021-08-30 | 71.41 | $26.09 | 72724 |
| 2021-08-27 | 70.87 | $26.04 | 78900 |
| 2021-08-26 | 70.30 | $25.93 | 76738 |
| 2021-08-25 | 69.72 | $25.94 | 64400 |
| 2021-08-24 | 69.12 | $25.90 | 82300 |
| 2021-08-23 | 68.48 | $25.88 | 64248 |
| 2021-08-20 | 67.81 | $25.83 | 93400 |
| 2021-08-19 | 67.12 | $25.70 | 113400 |
| 2021-08-18 | 66.40 | $25.78 | 76400 |
| 2021-08-17 | 65.47 | $25.81 | 117335 |
| 2021-08-16 | 64.50 | $25.89 | 77804 |
| 2021-08-13 | 63.42 | $25.87 | 75300 |
| 2021-08-12 | 62.29 | $25.77 | 89500 |
| 2021-08-11 | 61.08 | $25.79 | 65220 |
| 2021-08-10 | 59.77 | $25.78 | 75517 |
| 2021-08-09 | 58.38 | $25.82 | 58047 |
| 2021-08-06 | 56.81 | $25.84 | 45908 |
| 2021-08-05 | 55.15 | $25.83 | 87500 |
| 2021-08-04 | 53.41 | $25.83 | 91115 |
| 2021-08-03 | 51.47 | $25.94 | 83647 |
| 2021-08-02 | 49.42 | $25.92 | 70326 |
| 2021-07-30 | 47.21 | $25.98 | 98400 |
| 2021-07-29 | 44.89 | $25.79 | 85800 |
| 2021-07-28 | 42.46 | $25.61 | 67624 |
| 2021-07-27 | 39.90 | $25.51 | 79700 |
| 2021-07-26 | 37.21 | $25.53 | 87000 |
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