Is Kimbell Royalty Partners, LP (KRP) a Buy, Sell, or Hold?
Enter your email address below for free access to our Kimbell Royalty Partners, LP (KRP) research center and poll results.
NYSE : KRP
Kimbell Royalty Partners, LP — Technical Indicators
$15.17 USD
$0.04 (0.26%)
- Volume
- 637.74K
- Average Volume
- 800.8K
- Market Capitalization
- $1.5B
- P/E Ratio
- 20.71
- Dividend Yield
- 9.95%
- Price Target
- $20.00
- Year High
- $15.80
- Year Low
- $11.31
- Day High
- —
- Day Low
- —
- Payout Ratio
- $2.44
- Current Ratio
- $5.12
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
14.79
2026-07-23
Close Price
$15.17
Vol: 638200
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
10.74
Average
15.16
Maximum
18.83
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 14.79 | $15.17 | 638200 |
| 2026-07-22 | 14.76 | $15.13 | 465000 |
| 2026-07-21 | 14.75 | $15.10 | 607600 |
| 2026-07-20 | 14.73 | $15.00 | 661100 |
| 2026-07-17 | 14.72 | $14.98 | 692300 |
| 2026-07-16 | 14.71 | $14.80 | 523700 |
| 2026-07-15 | 14.71 | $14.69 | 472100 |
| 2026-07-14 | 14.72 | $14.65 | 748049 |
| 2026-07-13 | 14.75 | $14.95 | 763900 |
| 2026-07-10 | 14.77 | $14.70 | 410889 |
| 2026-07-09 | 14.81 | $14.78 | 380975 |
| 2026-07-08 | 14.83 | $15.03 | 464402 |
| 2026-07-07 | 14.86 | $14.82 | 407477 |
| 2026-07-06 | 14.88 | $14.47 | 358008 |
| 2026-07-02 | 14.93 | $14.49 | 372317 |
| 2026-07-01 | 14.97 | $14.51 | 358657 |
| 2026-06-30 | 15.00 | $14.53 | 634500 |
| 2026-06-29 | 15.04 | $14.43 | 808291 |
| 2026-06-26 | 15.07 | $14.78 | 591100 |
| 2026-06-25 | 15.06 | $14.75 | 616591 |
| 2026-06-24 | 15.05 | $14.63 | 860000 |
| 2026-06-23 | 15.06 | $14.95 | 363000 |
| 2026-06-22 | 15.07 | $14.70 | 731478 |
| 2026-06-18 | 15.10 | $14.77 | 1.0M |
| 2026-06-17 | 15.11 | $14.80 | 871500 |
| 2026-06-16 | 15.14 | $14.75 | 629323 |
| 2026-06-15 | 15.18 | $14.82 | 1.1M |
| 2026-06-12 | 15.21 | $15.26 | 714345 |
| 2026-06-11 | 15.21 | $15.35 | 901226 |
| 2026-06-10 | 15.21 | $15.54 | 695637 |
| 2026-06-09 | 15.19 | $15.31 | 909938 |
| 2026-06-08 | 15.17 | $15.52 | 587102 |
| 2026-06-05 | 15.12 | $15.26 | 708324 |
| 2026-06-04 | 15.08 | $15.44 | 500982 |
| 2026-06-03 | 15.04 | $15.27 | 1.5M |
| 2026-06-02 | 15.04 | $15.23 | 907147 |
| 2026-06-01 | 15.06 | $15.22 | 1.0M |
| 2026-05-29 | 15.08 | $15.01 | 1.2M |
| 2026-05-28 | 15.09 | $14.61 | 728888 |
| 2026-05-27 | 15.13 | $14.58 | 772403 |
| 2026-05-26 | 15.15 | $14.75 | 970831 |
| 2026-05-22 | 15.16 | $15.19 | 694491 |
| 2026-05-21 | 15.13 | $15.26 | 615378 |
| 2026-05-20 | 15.10 | $15.12 | 885700 |
| 2026-05-19 | 15.07 | $15.30 | 1.0M |
| 2026-05-18 | 15.02 | $15.47 | 1.3M |
| 2026-05-15 | 14.95 | $15.44 | 780000 |
| 2026-05-14 | 14.88 | $15.30 | 703506 |
| 2026-05-13 | 14.84 | $15.32 | 1.2M |
| 2026-05-12 | 14.79 | $15.27 | 2.2M |
| 2026-05-11 | 14.73 | $14.75 | 784300 |
| 2026-05-08 | 14.72 | $14.55 | 748752 |
| 2026-05-07 | 14.72 | $14.51 | 1.1M |
| 2026-05-06 | 14.71 | $14.59 | 870630 |
| 2026-05-05 | 14.71 | $15.41 | 627701 |
| 2026-05-04 | 14.69 | $15.61 | 951700 |
| 2026-05-01 | 14.66 | $15.46 | 572321 |
| 2026-04-30 | 14.62 | $15.40 | 1.4M |
| 2026-04-29 | 14.56 | $15.32 | 1.1M |
| 2026-04-28 | 14.52 | $15.05 | 813909 |
| 2026-04-27 | 14.51 | $14.78 | 1.9M |
| 2026-04-24 | 14.50 | $14.70 | 604546 |
| 2026-04-23 | 14.50 | $14.59 | 596800 |
| 2026-04-22 | 14.50 | $14.54 | 489713 |
| 2026-04-21 | 14.50 | $14.34 | 508486 |
| 2026-04-20 | 14.51 | $14.12 | 647464 |
| 2026-04-17 | 14.53 | $14.08 | 1.1M |
| 2026-04-16 | 14.55 | $14.45 | 455433 |
| 2026-04-15 | 14.55 | $14.24 | 461743 |
| 2026-04-14 | 14.57 | $14.20 | 489600 |
| 2026-04-13 | 14.60 | $14.50 | 471282 |
| 2026-04-10 | 14.61 | $14.50 | 396500 |
| 2026-04-09 | 14.61 | $14.38 | 581093 |
| 2026-04-08 | 14.62 | $14.51 | 875244 |
| 2026-04-07 | 14.60 | $15.00 | 800100 |
| 2026-04-06 | 14.56 | $14.98 | 815599 |
| 2026-04-02 | 14.54 | $14.76 | 1.4M |
| 2026-04-01 | 14.53 | $14.15 | 1.2M |
| 2026-03-31 | 14.55 | $14.47 | 976933 |
| 2026-03-30 | 14.55 | $14.84 | 652093 |
| 2026-03-27 | 14.54 | $14.71 | 719414 |
| 2026-03-26 | 14.52 | $14.63 | 728800 |
| 2026-03-25 | 14.51 | $14.53 | 617931 |
| 2026-03-24 | 14.49 | $14.67 | 1.1M |
| 2026-03-23 | 14.46 | $14.50 | 772630 |
| 2026-03-20 | 14.45 | $14.45 | 922319 |
| 2026-03-19 | 14.44 | $14.51 | 1.4M |
| 2026-03-18 | 14.43 | $14.40 | 826100 |
| 2026-03-17 | 14.42 | $14.67 | 1.0M |
| 2026-03-16 | 14.38 | $14.74 | 1.0M |
| 2026-03-13 | 14.35 | $14.73 | 944745 |
| 2026-03-12 | 14.32 | $14.51 | 697950 |
| 2026-03-11 | 14.30 | $14.62 | 1.3M |
| 2026-03-10 | 14.27 | $14.12 | 680000 |
| 2026-03-09 | 14.27 | $14.30 | 1.1M |
| 2026-03-06 | 14.24 | $14.40 | 942117 |
| 2026-03-05 | 14.20 | $14.56 | 714469 |
| 2026-03-04 | 14.16 | $14.55 | 575514 |
| 2026-03-03 | 14.10 | $14.54 | 791441 |
| 2026-03-02 | 14.04 | $14.57 | 917065 |
| 2026-02-27 | 13.98 | $14.34 | 770800 |
| 2026-02-26 | 13.94 | $14.50 | 845117 |
| 2026-02-25 | 13.88 | $14.13 | 399976 |
| 2026-02-24 | 13.83 | $14.13 | 361016 |
| 2026-02-23 | 13.77 | $14.14 | 524700 |
| 2026-02-20 | 13.71 | $14.35 | 882800 |
| 2026-02-19 | 13.62 | $14.24 | 560997 |
| 2026-02-18 | 13.54 | $14.24 | 800643 |
| 2026-02-17 | 13.44 | $13.96 | 574898 |
| 2026-02-13 | 13.35 | $14.08 | 443739 |
| 2026-02-12 | 13.27 | $14.06 | 758829 |
| 2026-02-11 | 13.20 | $14.18 | 767100 |
| 2026-02-10 | 13.11 | $13.97 | 374600 |
| 2026-02-09 | 13.01 | $14.08 | 460500 |
| 2026-02-06 | 12.90 | $13.79 | 470500 |
| 2026-02-05 | 12.80 | $13.56 | 443133 |
| 2026-02-04 | 12.70 | $13.70 | 632710 |
| 2026-02-03 | 12.60 | $13.53 | 517300 |
| 2026-02-02 | 12.51 | $13.25 | 564223 |
| 2026-01-30 | 12.45 | $13.43 | 616600 |
| 2026-01-29 | 12.37 | $13.44 | 714600 |
| 2026-01-28 | 12.29 | $13.30 | 424314 |
| 2026-01-27 | 12.21 | $13.21 | 686900 |
| 2026-01-26 | 12.12 | $12.90 | 589404 |
| 2026-01-23 | 12.06 | $12.85 | 592101 |
| 2026-01-22 | 11.99 | $12.71 | 571607 |
| 2026-01-21 | 11.93 | $12.59 | 818366 |
| 2026-01-20 | 11.87 | $12.26 | 634545 |
| 2026-01-16 | 11.83 | $12.16 | 722700 |
| 2026-01-15 | 11.80 | $12.46 | 693400 |
| 2026-01-14 | 11.75 | $12.59 | 976141 |
| 2026-01-13 | 11.71 | $12.41 | 1.0M |
| 2026-01-12 | 11.71 | $12.07 | 827732 |
| 2026-01-09 | 11.72 | $11.83 | 612200 |
| 2026-01-08 | 11.76 | $11.82 | 520114 |
| 2026-01-07 | 11.80 | $11.50 | 518694 |
| 2026-01-06 | 11.86 | $11.66 | 639600 |
| 2026-01-05 | 11.92 | $11.79 | 764202 |
| 2026-01-02 | 11.96 | $12.03 | 600191 |
| 2025-12-31 | 12.00 | $11.76 | 770745 |
| 2025-12-30 | 12.03 | $11.82 | 818235 |
| 2025-12-29 | 12.07 | $11.69 | 900286 |
| 2025-12-26 | 12.11 | $11.58 | 580475 |
| 2025-12-24 | 12.14 | $11.54 | 230945 |
| 2025-12-23 | 12.18 | $11.56 | 614716 |
| 2025-12-22 | 12.23 | $11.52 | 939300 |
| 2025-12-19 | 12.32 | $11.36 | 2.2M |
| 2025-12-18 | 12.41 | $11.45 | 807127 |
| 2025-12-17 | 12.50 | $11.57 | 958165 |
| 2025-12-16 | 12.58 | $11.50 | 1.2M |
| 2025-12-15 | 12.67 | $11.79 | 1.2M |
| 2025-12-12 | 12.77 | $12.28 | 495898 |
| 2025-12-11 | 12.84 | $12.31 | 804329 |
| 2025-12-10 | 12.91 | $12.58 | 507300 |
| 2025-12-09 | 12.96 | $12.65 | 472900 |
| 2025-12-08 | 13.00 | $12.71 | 558976 |
| 2025-12-05 | 13.04 | $12.83 | 537728 |
| 2025-12-04 | 13.05 | $12.73 | 530706 |
| 2025-12-03 | 13.07 | $12.69 | 540600 |
| 2025-12-02 | 13.09 | $12.51 | 320672 |
| 2025-12-01 | 13.12 | $12.61 | 558600 |
| 2025-11-28 | 13.15 | $12.45 | 281436 |
| 2025-11-26 | 13.20 | $12.17 | 989951 |
| 2025-11-25 | 13.25 | $12.32 | 1.3M |
| 2025-11-24 | 13.30 | $12.61 | 1.5M |
| 2025-11-21 | 13.34 | $13.25 | 469800 |
| 2025-11-20 | 13.34 | $13.19 | 368510 |
| 2025-11-19 | 13.35 | $13.22 | 424620 |
| 2025-11-18 | 13.35 | $13.26 | 519653 |
| 2025-11-17 | 13.33 | $13.16 | 535500 |
| 2025-11-14 | 13.33 | $13.79 | 516024 |
| 2025-11-13 | 13.28 | $13.67 | 443200 |
| 2025-11-12 | 13.24 | $13.70 | 556926 |
| 2025-11-11 | 13.20 | $13.66 | 640400 |
| 2025-11-10 | 13.17 | $13.51 | 487736 |
| 2025-11-07 | 13.15 | $13.39 | 337200 |
| 2025-11-06 | 13.12 | $13.16 | 295040 |
| 2025-11-05 | 13.13 | $13.12 | 379800 |
| 2025-11-04 | 13.15 | $13.07 | 413500 |
| 2025-11-03 | 13.17 | $13.15 | 632918 |
| 2025-10-31 | 13.20 | $13.24 | 415900 |
| 2025-10-30 | 13.22 | $13.26 | 335800 |
| 2025-10-29 | 13.23 | $13.26 | 420526 |
| 2025-10-28 | 13.26 | $13.32 | 532222 |
| 2025-10-27 | 13.26 | $13.33 | 394100 |
| 2025-10-24 | 13.28 | $13.36 | 244345 |
| 2025-10-23 | 13.30 | $13.38 | 247246 |
| 2025-10-22 | 13.31 | $13.12 | 347042 |
| 2025-10-21 | 13.35 | $12.96 | 269000 |
| 2025-10-20 | 13.39 | $13.13 | 292744 |
| 2025-10-17 | 13.41 | $12.85 | 437600 |
| 2025-10-16 | 13.44 | $12.83 | 370644 |
| 2025-10-15 | 13.48 | $12.99 | 314400 |
| 2025-10-14 | 13.50 | $12.93 | 453600 |
| 2025-10-13 | 13.51 | $13.09 | 460000 |
| 2025-10-10 | 13.51 | $12.93 | 628724 |
| 2025-10-09 | 13.54 | $13.33 | 298631 |
| 2025-10-08 | 13.56 | $13.45 | 326000 |
| 2025-10-07 | 13.58 | $13.58 | 298369 |
| 2025-10-06 | 13.58 | $13.73 | 361347 |
| 2025-10-03 | 13.56 | $13.64 | 295616 |
| 2025-10-02 | 13.55 | $13.48 | 271700 |
| 2025-10-01 | 13.56 | $13.68 | 417200 |
| 2025-09-30 | 13.57 | $13.49 | 405814 |
| 2025-09-29 | 13.59 | $13.58 | 533119 |
| 2025-09-26 | 13.61 | $13.87 | 323400 |
| 2025-09-25 | 13.62 | $13.61 | 395982 |
| 2025-09-24 | 13.64 | $13.90 | 436500 |
| 2025-09-23 | 13.63 | $13.76 | 422214 |
| 2025-09-22 | 13.64 | $13.55 | 497800 |
| 2025-09-19 | 13.66 | $13.37 | 641500 |
| 2025-09-18 | 13.67 | $13.67 | 876742 |
| 2025-09-17 | 13.67 | $13.33 | 374948 |
| 2025-09-16 | 13.68 | $13.22 | 632407 |
| 2025-09-15 | 13.71 | $13.08 | 816054 |
| 2025-09-12 | 13.78 | $13.53 | 365400 |
| 2025-09-11 | 13.82 | $13.69 | 282900 |
| 2025-09-10 | 13.86 | $13.77 | 266800 |
| 2025-09-09 | 13.89 | $13.62 | 484033 |
| 2025-09-08 | 13.93 | $13.43 | 372162 |
| 2025-09-05 | 13.98 | $13.41 | 376725 |
| 2025-09-04 | 14.04 | $13.73 | 364200 |
| 2025-09-03 | 14.09 | $13.74 | 625240 |
| 2025-09-02 | 14.15 | $13.93 | 503000 |
| 2025-08-29 | 14.19 | $13.97 | 347847 |
| 2025-08-28 | 14.22 | $14.10 | 482940 |
| 2025-08-27 | 14.26 | $13.97 | 326709 |
| 2025-08-26 | 14.31 | $13.79 | 450606 |
| 2025-08-25 | 14.37 | $13.93 | 551842 |
| 2025-08-22 | 14.42 | $13.96 | 454100 |
| 2025-08-21 | 14.46 | $13.62 | 262100 |
| 2025-08-20 | 14.51 | $13.54 | 468977 |
| 2025-08-19 | 14.55 | $13.54 | 579800 |
| 2025-08-18 | 14.59 | $13.91 | 483844 |
| 2025-08-15 | 14.59 | $14.34 | 417600 |
| 2025-08-14 | 14.60 | $14.45 | 390036 |
| 2025-08-13 | 14.59 | $14.47 | 489200 |
| 2025-08-12 | 14.58 | $14.44 | 541584 |
| 2025-08-11 | 14.56 | $14.37 | 456200 |
| 2025-08-08 | 14.56 | $14.47 | 548111 |
| 2025-08-07 | 14.54 | $14.45 | 602722 |
| 2025-08-06 | 14.52 | $14.79 | 666700 |
| 2025-08-05 | 14.49 | $14.86 | 584547 |
| 2025-08-04 | 14.46 | $14.74 | 759222 |
| 2025-08-01 | 14.42 | $14.73 | 345988 |
| 2025-07-31 | 14.39 | $14.87 | 341930 |
| 2025-07-30 | 14.35 | $14.90 | 371279 |
| 2025-07-29 | 14.30 | $15.06 | 438711 |
| 2025-07-28 | 14.25 | $14.96 | 490810 |
| 2025-07-25 | 14.20 | $14.70 | 478000 |
| 2025-07-24 | 14.16 | $14.60 | 539612 |
| 2025-07-23 | 14.12 | $14.39 | 495011 |
| 2025-07-22 | 14.10 | $14.26 | 324728 |
| 2025-07-21 | 14.10 | $14.03 | 386960 |
| 2025-07-18 | 14.13 | $14.37 | 470800 |
| 2025-07-17 | 14.14 | $14.38 | 547257 |
| 2025-07-16 | 14.14 | $14.16 | 314655 |
| 2025-07-15 | 14.15 | $14.17 | 425430 |
| 2025-07-14 | 14.14 | $14.25 | 473600 |
| 2025-07-11 | 14.14 | $14.17 | 256814 |
| 2025-07-10 | 14.12 | $14.07 | 240638 |
| 2025-07-09 | 14.11 | $14.10 | 241000 |
| 2025-07-08 | 14.08 | $14.23 | 300106 |
| 2025-07-07 | 14.04 | $13.95 | 726936 |
| 2025-07-03 | 14.00 | $14.15 | 191247 |
| 2025-07-02 | 13.94 | $14.14 | 454329 |
| 2025-07-01 | 13.90 | $13.95 | 402051 |
| 2025-06-30 | 13.86 | $13.96 | 564900 |
| 2025-06-27 | 13.82 | $13.90 | 714830 |
| 2025-06-26 | 13.79 | $13.98 | 751300 |
| 2025-06-25 | 13.75 | $13.80 | 457579 |
| 2025-06-24 | 13.72 | $14.03 | 875615 |
| 2025-06-23 | 13.67 | $14.29 | 725083 |
| 2025-06-20 | 13.61 | $14.61 | 916900 |
| 2025-06-18 | 13.53 | $14.57 | 955528 |
| 2025-06-17 | 13.45 | $14.40 | 638522 |
| 2025-06-16 | 13.41 | $14.19 | 525142 |
| 2025-06-13 | 13.38 | $14.15 | 655815 |
| 2025-06-12 | 13.34 | $14.11 | 400895 |
| 2025-06-11 | 13.32 | $13.90 | 413712 |
| 2025-06-10 | 13.32 | $13.70 | 556200 |
| 2025-06-09 | 13.32 | $13.61 | 482415 |
| 2025-06-06 | 13.30 | $13.44 | 438903 |
| 2025-06-05 | 13.26 | $13.12 | 325802 |
| 2025-06-04 | 13.20 | $13.04 | 818419 |
| 2025-06-03 | 13.15 | $13.19 | 646900 |
| 2025-06-02 | 13.09 | $13.30 | 353504 |
| 2025-05-30 | 13.05 | $13.10 | 433400 |
| 2025-05-29 | 13.00 | $13.23 | 719299 |
| 2025-05-28 | 12.94 | $13.20 | 570736 |
| 2025-05-27 | 12.90 | $13.20 | 426000 |
| 2025-05-23 | 12.87 | $13.08 | 417932 |
| 2025-05-22 | 12.83 | $13.00 | 363622 |
| 2025-05-21 | 12.80 | $13.02 | 499200 |
| 2025-05-20 | 12.76 | $13.08 | 420845 |
| 2025-05-19 | 12.73 | $13.54 | 763688 |
| 2025-05-16 | 12.66 | $13.52 | 963763 |
| 2025-05-15 | 12.61 | $13.43 | 711946 |
| 2025-05-14 | 12.55 | $13.73 | 1.4M |
| 2025-05-13 | 12.46 | $13.95 | 737155 |
| 2025-05-12 | 12.36 | $13.55 | 595219 |
| 2025-05-09 | 12.28 | $13.18 | 544810 |
| 2025-05-08 | 12.21 | $12.78 | 1.2M |
| 2025-05-07 | 12.20 | $11.88 | 470600 |
| 2025-05-06 | 12.18 | $12.03 | 299417 |
| 2025-05-05 | 12.18 | $12.02 | 358945 |
| 2025-05-02 | 12.20 | $12.46 | 483600 |
| 2025-05-01 | 12.26 | $12.14 | 472737 |
| 2025-04-30 | 12.36 | $12.00 | 748500 |
| 2025-04-29 | 12.48 | $12.34 | 440203 |
| 2025-04-28 | 12.56 | $12.64 | 320623 |
| 2025-04-25 | 12.63 | $12.34 | 310115 |
| 2025-04-24 | 12.73 | $12.29 | 653738 |
| 2025-04-23 | 12.82 | $12.35 | 431038 |
| 2025-04-22 | 12.91 | $12.42 | 375143 |
| 2025-04-21 | 13.00 | $12.14 | 405200 |
| 2025-04-17 | 13.09 | $12.55 | 452500 |
| 2025-04-16 | 13.17 | $12.26 | 410500 |
| 2025-04-15 | 13.26 | $11.94 | 577328 |
| 2025-04-14 | 13.37 | $11.82 | 1.4M |
| 2025-04-11 | 13.49 | $12.07 | 647009 |
| 2025-04-10 | 13.59 | $11.78 | 703524 |
| 2025-04-09 | 13.68 | $12.46 | 1.1M |
| 2025-04-08 | 13.75 | $11.58 | 2.1M |
| 2025-04-07 | 13.85 | $12.03 | 1.3M |
| 2025-04-04 | 13.93 | $12.36 | 1.9M |
| 2025-04-03 | 13.99 | $13.60 | 888700 |
| 2025-04-02 | 13.97 | $14.31 | 390708 |
| 2025-04-01 | 13.94 | $14.22 | 324252 |
| 2025-03-31 | 13.93 | $14.00 | 743736 |
| 2025-03-28 | 13.95 | $14.07 | 614230 |
| 2025-03-27 | 14.01 | $14.25 | 675956 |
| 2025-03-26 | 14.05 | $14.15 | 735900 |
| 2025-03-25 | 14.12 | $14.14 | 933348 |
| 2025-03-24 | 14.21 | $14.21 | 565441 |
| 2025-03-21 | 14.30 | $14.01 | 608000 |
| 2025-03-20 | 14.39 | $14.19 | 555439 |
| 2025-03-19 | 14.47 | $14.10 | 610982 |
| 2025-03-18 | 14.56 | $13.99 | 647259 |
| 2025-03-17 | 14.64 | $14.28 | 855804 |
| 2025-03-14 | 14.71 | $13.99 | 742535 |
| 2025-03-13 | 14.78 | $13.63 | 1.2M |
| 2025-03-12 | 14.87 | $13.93 | 1.2M |
| 2025-03-11 | 14.95 | $13.63 | 1.7M |
| 2025-03-10 | 15.05 | $13.52 | 1.6M |
| 2025-03-07 | 15.14 | $13.52 | 909943 |
| 2025-03-06 | 15.23 | $13.35 | 2.3M |
| 2025-03-05 | 15.34 | $13.70 | 1.7M |
| 2025-03-04 | 15.43 | $13.84 | 2.9M |
| 2025-03-03 | 15.51 | $14.42 | 3.5M |
| 2025-02-28 | 15.56 | $15.32 | 893326 |
| 2025-02-27 | 15.57 | $15.08 | 1.8M |
| 2025-02-26 | 15.60 | $15.62 | 449600 |
| 2025-02-25 | 15.60 | $15.78 | 617266 |
| 2025-02-24 | 15.59 | $16.05 | 1.2M |
| 2025-02-21 | 15.58 | $15.78 | 821800 |
| 2025-02-20 | 15.59 | $15.94 | 893532 |
| 2025-02-19 | 15.58 | $15.81 | 523900 |
| 2025-02-18 | 15.59 | $15.67 | 1.2M |
| 2025-02-14 | 15.60 | $15.58 | 467000 |
| 2025-02-13 | 15.62 | $15.47 | 712100 |
| 2025-02-12 | 15.65 | $15.40 | 809737 |
| 2025-02-11 | 15.68 | $15.51 | 476306 |
| 2025-02-10 | 15.70 | $15.57 | 496600 |
| 2025-02-07 | 15.70 | $15.40 | 536800 |
| 2025-02-06 | 15.70 | $15.37 | 851119 |
| 2025-02-05 | 15.75 | $15.46 | 936700 |
| 2025-02-04 | 15.78 | $15.49 | 576900 |
| 2025-02-03 | 15.83 | $15.43 | 649921 |
| 2025-01-31 | 15.88 | $15.39 | 736061 |
| 2025-01-30 | 15.92 | $15.61 | 493535 |
| 2025-01-29 | 15.95 | $15.64 | 843310 |
| 2025-01-28 | 15.95 | $15.64 | 808000 |
| 2025-01-27 | 15.96 | $15.51 | 1.0M |
| 2025-01-24 | 15.97 | $15.87 | 659923 |
| 2025-01-23 | 15.96 | $15.98 | 2.2M |
| 2025-01-22 | 15.93 | $15.86 | 364410 |
| 2025-01-21 | 15.90 | $15.94 | 545600 |
| 2025-01-17 | 15.88 | $15.95 | 562640 |
| 2025-01-16 | 15.86 | $15.98 | 542360 |
| 2025-01-15 | 15.85 | $16.06 | 957262 |
| 2025-01-14 | 15.84 | $15.96 | 1.0M |
| 2025-01-13 | 15.84 | $15.92 | 1.7M |
| 2025-01-10 | 15.83 | $15.56 | 1.8M |
| 2025-01-08 | 15.83 | $15.41 | 4.9M |
| 2025-01-07 | 15.85 | $16.27 | 416625 |
| 2025-01-06 | 15.83 | $16.20 | 654200 |
| 2025-01-03 | 15.81 | $16.45 | 710920 |
| 2025-01-02 | 15.78 | $16.41 | 720400 |
| 2024-12-31 | 15.77 | $16.23 | 402500 |
| 2024-12-30 | 15.77 | $16.06 | 388010 |
| 2024-12-27 | 15.78 | $15.81 | 511100 |
| 2024-12-26 | 15.79 | $15.74 | 312620 |
| 2024-12-24 | 15.79 | $15.83 | 275300 |
| 2024-12-23 | 15.80 | $15.52 | 889213 |
| 2024-12-20 | 15.82 | $15.41 | 594037 |
| 2024-12-19 | 15.85 | $15.38 | 456484 |
| 2024-12-18 | 15.88 | $15.41 | 348400 |
| 2024-12-17 | 15.91 | $15.62 | 1.1M |
| 2024-12-16 | 15.92 | $15.75 | 826654 |
| 2024-12-13 | 15.93 | $15.91 | 600582 |
| 2024-12-12 | 15.95 | $15.83 | 399100 |
| 2024-12-11 | 15.98 | $15.76 | 498969 |
| 2024-12-10 | 16.01 | $15.67 | 650302 |
| 2024-12-09 | 16.05 | $15.78 | 336200 |
| 2024-12-06 | 16.10 | $15.74 | 722900 |
| 2024-12-05 | 16.16 | $15.95 | 722639 |
| 2024-12-04 | 16.18 | $15.88 | 386372 |
| 2024-12-03 | 16.19 | $16.14 | 328743 |
| 2024-12-02 | 16.18 | $16.20 | 400500 |
| 2024-11-29 | 16.17 | $16.18 | 281416 |
| 2024-11-27 | 16.16 | $16.00 | 593248 |
| 2024-11-26 | 16.17 | $15.90 | 518800 |
| 2024-11-25 | 16.17 | $15.87 | 779167 |
| 2024-11-22 | 16.18 | $16.04 | 450705 |
| 2024-11-21 | 16.17 | $16.04 | 367800 |
| 2024-11-20 | 16.18 | $16.00 | 595708 |
| 2024-11-19 | 16.18 | $15.89 | 669316 |
| 2024-11-18 | 16.20 | $15.88 | 500747 |
| 2024-11-15 | 16.21 | $15.96 | 887190 |
| 2024-11-14 | 16.22 | $16.34 | 604800 |
| 2024-11-13 | 16.22 | $16.33 | 363243 |
| 2024-11-12 | 16.20 | $16.37 | 637610 |
| 2024-11-11 | 16.18 | $16.60 | 651800 |
| 2024-11-08 | 16.16 | $16.76 | 571700 |
| 2024-11-07 | 16.15 | $16.83 | 583700 |
| 2024-11-06 | 16.12 | $16.38 | 741764 |
| 2024-11-05 | 16.11 | $16.04 | 282519 |
| 2024-11-04 | 16.12 | $16.02 | 561400 |
| 2024-11-01 | 16.14 | $15.99 | 290231 |
| 2024-10-31 | 16.16 | $16.05 | 237113 |
| 2024-10-30 | 16.17 | $16.04 | 215800 |
| 2024-10-29 | 16.17 | $15.99 | 286448 |
| 2024-10-28 | 16.17 | $15.95 | 629737 |
| 2024-10-25 | 16.18 | $16.02 | 342200 |
| 2024-10-24 | 16.17 | $16.19 | 632900 |
| 2024-10-23 | 16.14 | $16.04 | 272323 |
| 2024-10-22 | 16.14 | $16.19 | 235700 |
| 2024-10-21 | 16.14 | $16.15 | 348415 |
| 2024-10-18 | 16.13 | $16.16 | 222844 |
| 2024-10-17 | 16.12 | $16.20 | 372601 |
| 2024-10-16 | 16.11 | $15.97 | 399343 |
| 2024-10-15 | 16.11 | $15.97 | 486596 |
| 2024-10-14 | 16.10 | $16.28 | 270000 |
| 2024-10-11 | 16.07 | $16.44 | 329800 |
| 2024-10-10 | 16.02 | $16.33 | 298310 |
| 2024-10-09 | 15.98 | $16.21 | 291218 |
| 2024-10-08 | 15.93 | $16.22 | 431619 |
| 2024-10-07 | 15.88 | $16.47 | 497700 |
| 2024-10-04 | 15.81 | $16.30 | 357400 |
| 2024-10-03 | 15.75 | $16.21 | 643800 |
| 2024-10-02 | 15.70 | $16.11 | 303985 |
| 2024-10-01 | 15.67 | $16.05 | 294400 |
| 2024-09-30 | 15.64 | $16.09 | 486558 |
| 2024-09-27 | 15.64 | $15.89 | 556712 |
| 2024-09-26 | 15.64 | $15.58 | 409300 |
| 2024-09-25 | 15.65 | $15.96 | 380524 |
| 2024-09-24 | 15.64 | $16.11 | 279502 |
| 2024-09-23 | 15.63 | $16.09 | 354033 |
| 2024-09-20 | 15.63 | $16.00 | 494000 |
| 2024-09-19 | 15.62 | $15.94 | 337437 |
| 2024-09-18 | 15.61 | $15.89 | 225114 |
| 2024-09-17 | 15.61 | $15.85 | 418487 |
| 2024-09-16 | 15.62 | $15.71 | 336811 |
| 2024-09-13 | 15.63 | $15.48 | 182000 |
| 2024-09-12 | 15.65 | $15.41 | 297900 |
| 2024-09-11 | 15.67 | $15.20 | 355260 |
| 2024-09-10 | 15.70 | $15.18 | 672600 |
| 2024-09-09 | 15.73 | $15.13 | 259401 |
| 2024-09-06 | 15.77 | $15.19 | 324200 |
| 2024-09-05 | 15.81 | $15.23 | 257801 |
| 2024-09-04 | 15.84 | $15.33 | 340044 |
| 2024-09-03 | 15.85 | $15.55 | 307300 |
| 2024-08-30 | 15.84 | $15.98 | 501500 |
| 2024-08-29 | 15.83 | $15.94 | 220400 |
| 2024-08-28 | 15.83 | $15.75 | 280320 |
| 2024-08-27 | 15.86 | $15.85 | 229929 |
| 2024-08-26 | 15.90 | $15.99 | 356104 |
| 2024-08-23 | 15.93 | $15.91 | 301807 |
| 2024-08-22 | 15.97 | $15.84 | 304400 |
| 2024-08-21 | 16.02 | $15.85 | 396036 |
| 2024-08-20 | 16.06 | $15.83 | 350345 |
| 2024-08-19 | 16.11 | $15.99 | 577800 |
| 2024-08-16 | 16.16 | $15.97 | 411100 |
| 2024-08-15 | 16.20 | $15.90 | 441520 |
| 2024-08-14 | 16.24 | $15.82 | 298213 |
| 2024-08-13 | 16.29 | $15.76 | 474100 |
| 2024-08-12 | 16.34 | $15.81 | 538743 |
| 2024-08-09 | 16.40 | $15.96 | 545828 |
| 2024-08-08 | 16.45 | $15.99 | 337800 |
| 2024-08-07 | 16.50 | $15.68 | 535538 |
| 2024-08-06 | 16.56 | $15.59 | 649835 |
| 2024-08-05 | 16.62 | $15.35 | 809121 |
| 2024-08-02 | 16.70 | $15.75 | 556300 |
| 2024-08-01 | 16.75 | $15.97 | 832120 |
| 2024-07-31 | 16.79 | $16.48 | 485613 |
| 2024-07-30 | 16.80 | $16.58 | 318100 |
| 2024-07-29 | 16.80 | $16.54 | 346100 |
| 2024-07-26 | 16.79 | $16.79 | 317500 |
| 2024-07-25 | 16.77 | $16.81 | 270900 |
| 2024-07-24 | 16.73 | $16.69 | 224328 |
| 2024-07-23 | 16.71 | $16.86 | 407201 |
| 2024-07-22 | 16.69 | $16.89 | 411101 |
| 2024-07-19 | 16.64 | $16.78 | 297800 |
| 2024-07-18 | 16.62 | $16.73 | 312300 |
| 2024-07-17 | 16.59 | $16.81 | 506322 |
| 2024-07-16 | 16.56 | $16.71 | 381800 |
| 2024-07-15 | 16.52 | $17.05 | 372414 |
| 2024-07-12 | 16.49 | $16.98 | 358800 |
| 2024-07-11 | 16.48 | $16.95 | 361221 |
| 2024-07-10 | 16.48 | $16.87 | 322600 |
| 2024-07-09 | 16.48 | $16.77 | 398300 |
| 2024-07-08 | 16.48 | $16.91 | 348216 |
| 2024-07-05 | 16.47 | $16.80 | 261800 |
| 2024-07-03 | 16.46 | $16.88 | 310400 |
| 2024-07-02 | 16.44 | $16.59 | 294528 |
| 2024-07-01 | 16.43 | $16.53 | 359424 |
| 2024-06-28 | 16.45 | $16.36 | 266952 |
| 2024-06-27 | 16.46 | $16.33 | 248300 |
| 2024-06-26 | 16.48 | $16.10 | 229313 |
| 2024-06-25 | 16.52 | $16.32 | 173428 |
| 2024-06-24 | 16.52 | $16.37 | 316625 |
| 2024-06-21 | 16.53 | $16.02 | 479626 |
| 2024-06-20 | 16.55 | $16.30 | 188200 |
| 2024-06-18 | 16.57 | $16.18 | 198524 |
| 2024-06-17 | 16.61 | $16.09 | 256200 |
| 2024-06-14 | 16.63 | $16.01 | 546610 |
| 2024-06-13 | 16.65 | $16.42 | 301900 |
| 2024-06-12 | 16.64 | $16.89 | 308468 |
| 2024-06-11 | 16.60 | $16.84 | 196801 |
| 2024-06-10 | 16.55 | $16.91 | 393920 |
| 2024-06-07 | 16.48 | $16.79 | 276354 |
| 2024-06-06 | 16.48 | $16.76 | 266900 |
| 2024-06-05 | 16.46 | $16.59 | 247301 |
| 2024-06-04 | 16.46 | $16.34 | 497798 |
| 2024-06-03 | 16.46 | $16.53 | 438700 |
| 2024-05-31 | 16.43 | $16.78 | 413037 |
| 2024-05-30 | 16.39 | $16.58 | 242934 |
| 2024-05-29 | 16.35 | $16.70 | 395100 |
| 2024-05-28 | 16.30 | $16.88 | 534909 |
| 2024-05-24 | 16.27 | $16.42 | 295500 |
| 2024-05-23 | 16.25 | $16.50 | 285111 |
| 2024-05-22 | 16.23 | $16.50 | 299579 |
| 2024-05-21 | 16.20 | $16.69 | 357400 |
| 2024-05-20 | 16.17 | $16.92 | 615400 |
| 2024-05-17 | 16.12 | $16.59 | 481400 |
| 2024-05-16 | 16.09 | $16.42 | 509477 |
| 2024-05-15 | 16.07 | $16.25 | 638329 |
| 2024-05-14 | 16.06 | $16.01 | 394200 |
| 2024-05-13 | 16.05 | $15.78 | 356316 |
| 2024-05-10 | 16.05 | $15.66 | 466631 |
| 2024-05-09 | 16.07 | $16.62 | 461600 |
| 2024-05-08 | 16.06 | $16.40 | 470100 |
| 2024-05-07 | 16.05 | $16.54 | 944100 |
| 2024-05-06 | 16.04 | $16.33 | 676855 |
| 2024-05-03 | 16.03 | $16.08 | 258923 |
| 2024-05-02 | 16.04 | $16.00 | 460774 |
| 2024-05-01 | 16.04 | $15.63 | 311831 |
| 2024-04-30 | 16.06 | $15.84 | 233700 |
| 2024-04-29 | 16.06 | $16.18 | 140228 |
| 2024-04-26 | 16.04 | $16.13 | 210741 |
| 2024-04-25 | 16.01 | $16.04 | 195800 |
| 2024-04-24 | 15.98 | $15.95 | 261200 |
| 2024-04-23 | 15.96 | $16.01 | 215690 |
| 2024-04-22 | 15.94 | $15.88 | 414152 |
| 2024-04-19 | 15.93 | $16.09 | 261000 |
| 2024-04-18 | 15.90 | $15.96 | 211300 |
| 2024-04-17 | 15.89 | $16.00 | 220248 |
| 2024-04-16 | 15.87 | $15.86 | 213100 |
| 2024-04-15 | 15.85 | $15.89 | 273200 |
| 2024-04-12 | 15.82 | $16.04 | 360430 |
| 2024-04-11 | 15.77 | $16.29 | 265000 |
| 2024-04-10 | 15.71 | $16.31 | 182618 |
| 2024-04-09 | 15.66 | $16.30 | 242216 |
| 2024-04-08 | 15.63 | $16.17 | 225275 |
| 2024-04-05 | 15.61 | $16.14 | 242100 |
| 2024-04-04 | 15.59 | $16.02 | 255800 |
| 2024-04-03 | 15.56 | $16.00 | 388849 |
| 2024-04-02 | 15.53 | $15.88 | 249834 |
| 2024-04-01 | 15.51 | $15.76 | 267220 |
| 2024-03-28 | 15.50 | $15.52 | 381134 |
| 2024-03-27 | 15.51 | $15.60 | 301217 |
| 2024-03-26 | 15.50 | $15.50 | 193600 |
| 2024-03-25 | 15.50 | $15.64 | 235515 |
| 2024-03-22 | 15.48 | $15.55 | 195031 |
| 2024-03-21 | 15.48 | $15.64 | 250400 |
| 2024-03-20 | 15.47 | $15.67 | 352800 |
| 2024-03-19 | 15.46 | $15.63 | 351900 |
| 2024-03-18 | 15.45 | $15.45 | 307047 |
| 2024-03-15 | 15.46 | $15.24 | 266100 |
| 2024-03-14 | 15.48 | $15.09 | 236203 |
| 2024-03-13 | 15.48 | $15.16 | 246900 |
| 2024-03-12 | 15.48 | $15.27 | 396847 |
| 2024-03-11 | 15.48 | $15.69 | 513200 |
| 2024-03-08 | 15.45 | $15.79 | 448100 |
| 2024-03-07 | 15.42 | $15.61 | 295800 |
| 2024-03-06 | 15.39 | $15.43 | 488400 |
| 2024-03-05 | 15.37 | $15.43 | 419800 |
| 2024-03-04 | 15.33 | $15.45 | 286500 |
| 2024-03-01 | 15.30 | $15.65 | 404315 |
| 2024-02-29 | 15.27 | $15.69 | 455748 |
| 2024-02-28 | 15.24 | $15.44 | 231100 |
| 2024-02-27 | 15.23 | $15.41 | 300092 |
| 2024-02-26 | 15.21 | $15.40 | 262500 |
| 2024-02-23 | 15.19 | $15.43 | 259314 |
| 2024-02-22 | 15.16 | $15.52 | 480241 |
| 2024-02-21 | 15.13 | $15.38 | 460447 |
| 2024-02-20 | 15.10 | $15.38 | 392819 |
| 2024-02-16 | 15.07 | $15.71 | 320000 |
| 2024-02-15 | 15.02 | $15.57 | 292472 |
| 2024-02-14 | 14.97 | $15.24 | 273000 |
| 2024-02-13 | 14.93 | $15.10 | 358010 |
| 2024-02-12 | 14.89 | $15.22 | 400500 |
| 2024-02-09 | 14.87 | $15.09 | 322340 |
| 2024-02-08 | 14.83 | $15.27 | 346135 |
| 2024-02-07 | 14.80 | $15.08 | 283041 |
| 2024-02-06 | 14.79 | $14.88 | 320500 |
| 2024-02-05 | 14.79 | $14.74 | 406024 |
| 2024-02-02 | 14.81 | $14.87 | 293325 |
| 2024-02-01 | 14.82 | $14.98 | 511119 |
| 2024-01-31 | 14.85 | $15.02 | 351700 |
| 2024-01-30 | 14.85 | $15.23 | 471100 |
| 2024-01-29 | 14.84 | $15.00 | 335903 |
| 2024-01-26 | 14.86 | $14.99 | 329700 |
| 2024-01-25 | 14.87 | $14.94 | 398980 |
| 2024-01-24 | 14.89 | $14.85 | 347758 |
| 2024-01-23 | 14.91 | $14.87 | 347976 |
| 2024-01-22 | 14.93 | $14.80 | 311139 |
| 2024-01-19 | 14.95 | $14.67 | 309844 |
| 2024-01-18 | 14.99 | $14.51 | 319349 |
| 2024-01-17 | 15.03 | $14.39 | 488726 |
| 2024-01-16 | 15.07 | $14.48 | 406621 |
| 2024-01-12 | 15.10 | $14.68 | 467300 |
| 2024-01-11 | 15.11 | $14.40 | 731842 |
| 2024-01-10 | 15.12 | $14.65 | 485026 |
| 2024-01-09 | 15.12 | $14.82 | 324964 |
| 2024-01-08 | 15.12 | $14.98 | 533420 |
| 2024-01-05 | 15.10 | $14.98 | 903706 |
| 2024-01-04 | 15.08 | $15.22 | 317300 |
| 2024-01-03 | 15.06 | $15.44 | 284600 |
| 2024-01-02 | 15.05 | $15.17 | 360008 |
| 2023-12-29 | 15.07 | $15.05 | 371332 |
| 2023-12-28 | 15.09 | $15.24 | 336000 |
| 2023-12-27 | 15.09 | $15.35 | 227618 |
| 2023-12-26 | 15.08 | $15.29 | 222288 |
| 2023-12-22 | 15.08 | $15.25 | 533600 |
| 2023-12-21 | 15.09 | $15.29 | 411118 |
| 2023-12-20 | 15.10 | $15.22 | 213300 |
| 2023-12-19 | 15.11 | $15.36 | 327853 |
| 2023-12-18 | 15.13 | $15.28 | 362900 |
| 2023-12-15 | 15.15 | $15.27 | 834922 |
| 2023-12-14 | 15.18 | $15.13 | 458900 |
| 2023-12-13 | 15.21 | $14.86 | 435700 |
| 2023-12-12 | 15.26 | $14.52 | 297600 |
| 2023-12-11 | 15.32 | $14.68 | 324546 |
| 2023-12-08 | 15.37 | $14.87 | 251600 |
| 2023-12-07 | 15.42 | $14.56 | 376919 |
| 2023-12-06 | 15.49 | $14.54 | 765500 |
| 2023-12-05 | 15.58 | $14.90 | 626614 |
| 2023-12-04 | 15.65 | $15.25 | 229100 |
| 2023-12-01 | 15.72 | $15.56 | 272801 |
| 2023-11-30 | 15.77 | $15.38 | 320300 |
| 2023-11-29 | 15.81 | $15.31 | 331775 |
| 2023-11-28 | 15.85 | $15.07 | 311840 |
| 2023-11-27 | 15.90 | $15.30 | 346000 |
| 2023-11-24 | 15.95 | $15.53 | 135300 |
| 2023-11-22 | 15.98 | $15.43 | 246300 |
| 2023-11-21 | 16.02 | $15.49 | 256634 |
| 2023-11-20 | 16.06 | $15.61 | 241446 |
| 2023-11-17 | 16.08 | $15.82 | 379400 |
| 2023-11-16 | 16.11 | $15.69 | 474770 |
| 2023-11-15 | 16.15 | $15.82 | 161100 |
| 2023-11-14 | 16.17 | $15.85 | 411219 |
| 2023-11-13 | 16.19 | $15.78 | 292208 |
| 2023-11-10 | 16.22 | $15.67 | 401549 |
| 2023-11-09 | 16.25 | $15.81 | 644524 |
| 2023-11-08 | 16.27 | $16.08 | 450437 |
| 2023-11-07 | 16.28 | $16.18 | 651700 |
| 2023-11-06 | 16.27 | $16.42 | 485829 |
| 2023-11-03 | 16.26 | $16.60 | 570980 |
| 2023-11-02 | 16.22 | $16.57 | 916839 |
| 2023-11-01 | 16.15 | $16.11 | 379300 |
| 2023-10-31 | 16.12 | $16.12 | 148286 |
| 2023-10-30 | 16.11 | $16.12 | 302138 |
| 2023-10-27 | 16.09 | $16.20 | 206600 |
| 2023-10-26 | 16.08 | $16.25 | 159542 |
| 2023-10-25 | 16.07 | $16.26 | 222010 |
| 2023-10-24 | 16.03 | $16.21 | 146000 |
| 2023-10-23 | 15.99 | $16.11 | 256032 |
| 2023-10-20 | 15.96 | $16.41 | 224925 |
| 2023-10-19 | 15.91 | $16.35 | 221841 |
| 2023-10-18 | 15.85 | $16.20 | 283900 |
| 2023-10-17 | 15.81 | $16.28 | 430642 |
| 2023-10-16 | 15.76 | $16.43 | 254300 |
| 2023-10-13 | 15.71 | $16.33 | 407200 |
| 2023-10-12 | 15.67 | $16.11 | 275426 |
| 2023-10-11 | 15.65 | $16.24 | 249300 |
| 2023-10-10 | 15.61 | $16.09 | 300814 |
| 2023-10-09 | 15.58 | $16.24 | 253700 |
| 2023-10-06 | 15.52 | $15.69 | 251448 |
| 2023-10-05 | 15.51 | $15.30 | 228735 |
| 2023-10-04 | 15.52 | $15.42 | 563200 |
| 2023-10-03 | 15.52 | $15.93 | 292200 |
| 2023-10-02 | 15.51 | $15.73 | 537476 |
| 2023-09-29 | 15.51 | $16.00 | 317445 |
| 2023-09-28 | 15.47 | $15.99 | 522840 |
| 2023-09-27 | 15.44 | $15.59 | 459037 |
| 2023-09-26 | 15.43 | $15.36 | 238100 |
| 2023-09-25 | 15.42 | $15.60 | 252868 |
| 2023-09-22 | 15.40 | $15.25 | 317837 |
| 2023-09-21 | 15.37 | $15.27 | 277500 |
| 2023-09-20 | 15.36 | $15.25 | 359932 |
| 2023-09-19 | 15.35 | $15.40 | 344700 |
| 2023-09-18 | 15.34 | $15.49 | 300119 |
| 2023-09-15 | 15.32 | $15.53 | 325345 |
| 2023-09-14 | 15.29 | $15.61 | 307059 |
| 2023-09-13 | 15.24 | $15.38 | 364936 |
| 2023-09-12 | 15.20 | $15.53 | 449400 |
| 2023-09-11 | 15.16 | $15.16 | 394300 |
| 2023-09-08 | 15.13 | $15.42 | 214845 |
| 2023-09-07 | 15.10 | $15.44 | 232800 |
| 2023-09-06 | 15.08 | $15.55 | 357146 |
| 2023-09-05 | 15.04 | $15.59 | 401244 |
| 2023-09-01 | 15.01 | $15.71 | 232011 |
| 2023-08-31 | 14.94 | $15.35 | 380700 |
| 2023-08-30 | 14.88 | $15.37 | 189900 |
| 2023-08-29 | 14.89 | $15.31 | 280800 |
| 2023-08-28 | 14.91 | $15.16 | 228823 |
| 2023-08-25 | 14.94 | $15.13 | 341805 |
| 2023-08-24 | 14.96 | $14.82 | 318400 |
| 2023-08-23 | 14.98 | $15.00 | 324820 |
| 2023-08-22 | 15.00 | $14.98 | 347151 |
| 2023-08-21 | 15.01 | $15.29 | 530100 |
| 2023-08-18 | 15.01 | $15.16 | 482115 |
| 2023-08-17 | 15.00 | $14.82 | 506353 |
| 2023-08-16 | 15.02 | $14.61 | 394522 |
| 2023-08-15 | 15.04 | $14.61 | 493118 |
| 2023-08-14 | 15.06 | $14.66 | 285509 |
| 2023-08-11 | 15.07 | $14.62 | 486235 |
| 2023-08-10 | 15.08 | $14.89 | 717000 |
| 2023-08-09 | 15.09 | $14.98 | 881293 |
| 2023-08-08 | 15.10 | $14.77 | 825710 |
| 2023-08-07 | 15.11 | $14.86 | 1.1M |
| 2023-08-04 | 15.10 | $14.37 | 837570 |
| 2023-08-03 | 15.12 | $14.26 | 4.2M |
| 2023-08-02 | 15.13 | $15.50 | 338900 |
| 2023-08-01 | 15.10 | $15.71 | 193507 |
| 2023-07-31 | 15.06 | $15.81 | 306561 |
| 2023-07-28 | 15.00 | $15.50 | 234600 |
| 2023-07-27 | 14.94 | $15.23 | 191800 |
| 2023-07-26 | 14.89 | $15.32 | 128500 |
| 2023-07-25 | 14.84 | $15.31 | 151200 |
| 2023-07-24 | 14.81 | $15.20 | 234850 |
| 2023-07-21 | 14.79 | $15.04 | 176018 |
| 2023-07-20 | 14.78 | $15.10 | 201534 |
| 2023-07-19 | 14.78 | $15.13 | 153800 |
| 2023-07-18 | 14.76 | $14.98 | 217134 |
| 2023-07-17 | 14.77 | $14.86 | 203613 |
| 2023-07-14 | 14.77 | $14.82 | 268801 |
| 2023-07-13 | 14.76 | $15.06 | 202191 |
| 2023-07-12 | 14.74 | $15.12 | 204600 |
| 2023-07-11 | 14.73 | $14.96 | 208437 |
| 2023-07-10 | 14.73 | $14.81 | 154795 |
| 2023-07-07 | 14.75 | $14.64 | 173729 |
| 2023-07-06 | 14.77 | $14.58 | 259000 |
| 2023-07-05 | 14.78 | $14.87 | 284811 |
| 2023-07-03 | 14.78 | $14.76 | 169523 |
| 2023-06-30 | 14.81 | $14.71 | 388600 |
| 2023-06-29 | 14.82 | $14.31 | 421042 |
| 2023-06-28 | 14.84 | $14.25 | 437300 |
| 2023-06-27 | 14.88 | $14.36 | 310317 |
| 2023-06-26 | 14.93 | $14.66 | 281718 |
| 2023-06-23 | 14.95 | $14.77 | 365012 |
| 2023-06-22 | 14.99 | $14.89 | 266208 |
| 2023-06-21 | 15.01 | $15.05 | 340400 |
| 2023-06-20 | 15.06 | $14.80 | 333400 |
| 2023-06-16 | 15.11 | $15.05 | 1.1M |
| 2023-06-15 | 15.15 | $14.91 | 436200 |
| 2023-06-14 | 15.18 | $14.71 | 412200 |
| 2023-06-13 | 15.21 | $14.68 | 369300 |
| 2023-06-12 | 15.27 | $14.74 | 294011 |
| 2023-06-09 | 15.32 | $15.01 | 146693 |
| 2023-06-08 | 15.36 | $15.18 | 249436 |
| 2023-06-07 | 15.40 | $15.05 | 375502 |
| 2023-06-06 | 15.45 | $14.88 | 269926 |
| 2023-06-05 | 15.50 | $14.91 | 325922 |
| 2023-06-02 | 15.53 | $15.19 | 287523 |
| 2023-06-01 | 15.53 | $14.95 | 369514 |
| 2023-05-31 | 15.54 | $14.73 | 1.7M |
| 2023-05-30 | 15.58 | $15.09 | 333750 |
| 2023-05-26 | 15.63 | $15.28 | 342200 |
| 2023-05-25 | 15.67 | $15.20 | 296625 |
| 2023-05-24 | 15.70 | $15.41 | 210849 |
| 2023-05-23 | 15.72 | $15.47 | 432100 |
| 2023-05-22 | 15.75 | $15.89 | 230600 |
| 2023-05-19 | 15.77 | $15.94 | 275934 |
| 2023-05-18 | 15.79 | $15.74 | 314274 |
| 2023-05-17 | 15.81 | $15.53 | 336900 |
| 2023-05-16 | 15.83 | $15.35 | 216730 |
| 2023-05-15 | 15.88 | $15.89 | 194106 |
| 2023-05-12 | 15.91 | $15.62 | 208969 |
| 2023-05-11 | 15.96 | $15.80 | 316543 |
| 2023-05-10 | 15.99 | $16.13 | 293900 |
| 2023-05-09 | 15.99 | $16.01 | 629284 |
| 2023-05-08 | 15.98 | $15.77 | 306700 |
| 2023-05-05 | 15.98 | $15.56 | 281300 |
| 2023-05-04 | 15.97 | $15.15 | 255841 |
| 2023-05-03 | 15.99 | $15.17 | 561939 |
| 2023-05-02 | 16.01 | $15.63 | 315563 |
| 2023-05-01 | 16.01 | $16.04 | 138370 |
| 2023-04-28 | 15.97 | $16.04 | 146971 |
| 2023-04-27 | 15.91 | $15.82 | 120169 |
| 2023-04-26 | 15.85 | $15.90 | 198600 |
| 2023-04-25 | 15.78 | $16.07 | 141900 |
| 2023-04-24 | 15.71 | $16.29 | 168725 |
| 2023-04-21 | 15.62 | $16.19 | 136956 |
| 2023-04-20 | 15.51 | $16.15 | 151146 |
| 2023-04-19 | 15.42 | $16.08 | 149178 |
| 2023-04-18 | 15.36 | $16.31 | 218617 |
| 2023-04-17 | 15.25 | $16.48 | 223924 |
| 2023-04-14 | 15.15 | $16.61 | 326925 |
| 2023-04-13 | 15.05 | $16.35 | 286219 |
| 2023-04-12 | 14.94 | $16.17 | 458611 |
| 2023-04-11 | 14.88 | $15.91 | 318210 |
| 2023-04-10 | 14.82 | $15.67 | 191826 |
| 2023-04-06 | 14.79 | $15.32 | 157342 |
| 2023-04-05 | 14.79 | $15.58 | 219043 |
| 2023-04-04 | 14.78 | $15.49 | 177935 |
| 2023-04-03 | 14.82 | $15.71 | 339189 |
| 2023-03-31 | 14.85 | $15.23 | 227050 |
| 2023-03-30 | 14.90 | $14.82 | 135900 |
| 2023-03-29 | 14.97 | $14.72 | 177923 |
| 2023-03-28 | 15.01 | $14.47 | 279611 |
| 2023-03-27 | 15.06 | $14.56 | 272500 |
| 2023-03-24 | 15.13 | $14.49 | 258268 |
| 2023-03-23 | 15.21 | $14.13 | 255337 |
| 2023-03-22 | 15.30 | $14.36 | 225149 |
| 2023-03-21 | 15.31 | $14.73 | 428637 |
| 2023-03-20 | 15.33 | $14.24 | 327300 |
| 2023-03-17 | 15.38 | $14.37 | 415328 |
| 2023-03-16 | 15.46 | $14.67 | 455957 |
| 2023-03-15 | 15.52 | $14.14 | 757600 |
| 2023-03-14 | 15.63 | $14.90 | 430459 |
| 2023-03-13 | 15.67 | $14.80 | 398300 |
| 2023-03-10 | 15.73 | $15.01 | 285500 |
| 2023-03-09 | 15.76 | $15.33 | 366700 |
| 2023-03-08 | 15.78 | $15.49 | 724400 |
| 2023-03-07 | 15.81 | $16.30 | 679037 |
| 2023-03-06 | 15.78 | $16.30 | 387666 |
| 2023-03-03 | 15.75 | $16.24 | 351968 |
| 2023-03-02 | 15.73 | $16.09 | 399085 |
| 2023-03-01 | 15.73 | $15.66 | 291800 |
| 2023-02-28 | 15.77 | $15.43 | 1.0M |
| 2023-02-27 | 15.80 | $15.91 | 805400 |
| 2023-02-24 | 15.81 | $16.14 | 801100 |
| 2023-02-23 | 15.84 | $15.92 | 1.0M |
| 2023-02-22 | 15.87 | $14.59 | 1.0M |
| 2023-02-21 | 15.96 | $15.02 | 643635 |
| 2023-02-17 | 16.05 | $15.38 | 432100 |
| 2023-02-16 | 16.10 | $15.92 | 164900 |
| 2023-02-15 | 16.14 | $15.92 | 324710 |
| 2023-02-14 | 16.16 | $16.17 | 183133 |
| 2023-02-13 | 16.20 | $15.87 | 182674 |
| 2023-02-10 | 16.25 | $15.92 | 273340 |
| 2023-02-09 | 16.30 | $15.60 | 177500 |
| 2023-02-08 | 16.34 | $15.79 | 265424 |
| 2023-02-07 | 16.36 | $16.06 | 325030 |
| 2023-02-06 | 16.36 | $15.57 | 541019 |
| 2023-02-03 | 16.38 | $15.71 | 378053 |
| 2023-02-02 | 16.39 | $15.98 | 543419 |
| 2023-02-01 | 16.38 | $16.11 | 589461 |
| 2023-01-31 | 16.36 | $16.29 | 325200 |
| 2023-01-30 | 16.38 | $16.09 | 312800 |
| 2023-01-27 | 16.41 | $16.20 | 326354 |
| 2023-01-26 | 16.41 | $16.75 | 356216 |
| 2023-01-25 | 16.41 | $16.39 | 350200 |
| 2023-01-24 | 16.42 | $16.46 | 265600 |
| 2023-01-23 | 16.41 | $16.80 | 188600 |
| 2023-01-20 | 16.41 | $16.45 | 233116 |
| 2023-01-19 | 16.39 | $16.58 | 235200 |
| 2023-01-18 | 16.35 | $16.38 | 419100 |
| 2023-01-17 | 16.36 | $17.02 | 327164 |
| 2023-01-13 | 16.33 | $16.85 | 177314 |
| 2023-01-12 | 16.30 | $16.87 | 285300 |
| 2023-01-11 | 16.27 | $16.39 | 166300 |
| 2023-01-10 | 16.26 | $16.18 | 138909 |
| 2023-01-09 | 16.23 | $16.16 | 246206 |
| 2023-01-06 | 16.22 | $15.96 | 237800 |
| 2023-01-05 | 16.24 | $15.79 | 208682 |
| 2023-01-04 | 16.29 | $15.79 | 316800 |
| 2023-01-03 | 16.35 | $15.84 | 495600 |
| 2022-12-30 | 16.43 | $16.70 | 267463 |
| 2022-12-29 | 16.47 | $16.61 | 356633 |
| 2022-12-28 | 16.50 | $16.17 | 380826 |
| 2022-12-27 | 16.55 | $16.81 | 205000 |
| 2022-12-23 | 16.56 | $16.64 | 364200 |
| 2022-12-22 | 16.58 | $16.23 | 344700 |
| 2022-12-21 | 16.64 | $16.69 | 635284 |
| 2022-12-20 | 16.66 | $16.14 | 414506 |
| 2022-12-19 | 16.71 | $15.82 | 420900 |
| 2022-12-16 | 16.78 | $16.50 | 246900 |
| 2022-12-15 | 16.81 | $16.54 | 344040 |
| 2022-12-14 | 16.84 | $16.26 | 422200 |
| 2022-12-13 | 16.90 | $16.20 | 410300 |
| 2022-12-12 | 16.95 | $16.08 | 353168 |
| 2022-12-09 | 17.03 | $15.67 | 537436 |
| 2022-12-08 | 17.14 | $15.94 | 686524 |
| 2022-12-07 | 17.25 | $16.45 | 279543 |
| 2022-12-06 | 17.37 | $16.65 | 409234 |
| 2022-12-05 | 17.47 | $17.14 | 269400 |
| 2022-12-02 | 17.53 | $17.40 | 178465 |
| 2022-12-01 | 17.64 | $17.38 | 370250 |
| 2022-11-30 | 17.74 | $17.27 | 1.7M |
| 2022-11-29 | 17.84 | $17.24 | 316313 |
| 2022-11-28 | 17.93 | $16.87 | 763200 |
| 2022-11-25 | 18.02 | $17.10 | 223600 |
| 2022-11-23 | 18.11 | $17.38 | 377700 |
| 2022-11-22 | 18.18 | $17.25 | 295500 |
| 2022-11-21 | 18.27 | $17.02 | 319943 |
| 2022-11-18 | 18.37 | $17.20 | 337811 |
| 2022-11-17 | 18.44 | $17.09 | 323729 |
| 2022-11-16 | 18.52 | $17.17 | 295100 |
| 2022-11-15 | 18.60 | $17.41 | 663600 |
| 2022-11-14 | 18.65 | $17.30 | 482900 |
| 2022-11-11 | 18.69 | $17.71 | 481549 |
| 2022-11-10 | 18.71 | $17.82 | 642600 |
| 2022-11-09 | 18.73 | $18.18 | 597100 |
| 2022-11-08 | 18.72 | $18.91 | 750000 |
| 2022-11-07 | 18.67 | $18.58 | 737700 |
| 2022-11-04 | 18.64 | $18.27 | 3.7M |
| 2022-11-03 | 18.63 | $19.62 | 326905 |
| 2022-11-02 | 18.55 | $19.43 | 530933 |
| 2022-11-01 | 18.50 | $19.26 | 266663 |
| 2022-10-31 | 18.45 | $19.04 | 316869 |
| 2022-10-28 | 18.38 | $18.75 | 326500 |
| 2022-10-27 | 18.29 | $18.84 | 182200 |
| 2022-10-26 | 18.20 | $18.83 | 246501 |
| 2022-10-25 | 18.12 | $18.92 | 198000 |
| 2022-10-24 | 18.00 | $18.98 | 431100 |
| 2022-10-21 | 17.86 | $18.69 | 284253 |
| 2022-10-20 | 17.75 | $18.76 | 217200 |
| 2022-10-19 | 17.69 | $18.64 | 341052 |
| 2022-10-18 | 17.65 | $18.42 | 306745 |
| 2022-10-17 | 17.65 | $18.21 | 212000 |
| 2022-10-14 | 17.62 | $18.10 | 251038 |
| 2022-10-13 | 17.60 | $18.25 | 237289 |
| 2022-10-12 | 17.58 | $17.96 | 88214 |
| 2022-10-11 | 17.57 | $17.90 | 145400 |
| 2022-10-10 | 17.54 | $17.95 | 122405 |
| 2022-10-07 | 17.51 | $17.98 | 97139 |
| 2022-10-06 | 17.48 | $18.17 | 177900 |
| 2022-10-05 | 17.40 | $18.30 | 224724 |
| 2022-10-04 | 17.33 | $18.23 | 250448 |
| 2022-10-03 | 17.28 | $17.64 | 275900 |
| 2022-09-30 | 17.26 | $16.98 | 146920 |
| 2022-09-29 | 17.26 | $17.04 | 138721 |
| 2022-09-28 | 17.30 | $17.37 | 290846 |
| 2022-09-27 | 17.32 | $16.52 | 167369 |
| 2022-09-26 | 17.40 | $16.15 | 249200 |
| 2022-09-23 | 17.49 | $16.45 | 699700 |
| 2022-09-22 | 17.58 | $17.59 | 181712 |
| 2022-09-21 | 17.61 | $17.82 | 472100 |
| 2022-09-20 | 17.63 | $18.30 | 412800 |
| 2022-09-19 | 17.60 | $17.79 | 288900 |
| 2022-09-16 | 17.60 | $17.63 | 400026 |
| 2022-09-15 | 17.61 | $17.75 | 239500 |
| 2022-09-14 | 17.61 | $17.79 | 210800 |
| 2022-09-13 | 17.59 | $17.33 | 277416 |
| 2022-09-12 | 17.61 | $17.34 | 227202 |
| 2022-09-09 | 17.63 | $17.37 | 157616 |
| 2022-09-08 | 17.66 | $16.65 | 310803 |
| 2022-09-07 | 17.72 | $16.87 | 238727 |
| 2022-09-06 | 17.76 | $17.17 | 152200 |
| 2022-09-02 | 17.80 | $17.34 | 160017 |
| 2022-09-01 | 17.81 | $16.97 | 350600 |
| 2022-08-31 | 17.80 | $17.74 | 524500 |
| 2022-08-30 | 17.78 | $17.75 | 255500 |
| 2022-08-29 | 17.78 | $18.20 | 152149 |
| 2022-08-26 | 17.73 | $18.03 | 163900 |
| 2022-08-25 | 17.72 | $18.17 | 185437 |
| 2022-08-24 | 17.68 | $18.16 | 212700 |
| 2022-08-23 | 17.64 | $18.15 | 268724 |
| 2022-08-22 | 17.59 | $17.88 | 336905 |
| 2022-08-19 | 17.54 | $17.72 | 143000 |
| 2022-08-18 | 17.47 | $17.89 | 242125 |
| 2022-08-17 | 17.39 | $17.62 | 159917 |
| 2022-08-16 | 17.33 | $17.38 | 243318 |
| 2022-08-15 | 17.28 | $17.74 | 210313 |
| 2022-08-12 | 17.20 | $17.75 | 211929 |
| 2022-08-11 | 17.11 | $18.03 | 320667 |
| 2022-08-10 | 16.99 | $17.83 | 217706 |
| 2022-08-09 | 16.88 | $17.67 | 220400 |
| 2022-08-08 | 16.76 | $17.96 | 230047 |
| 2022-08-05 | 16.65 | $17.54 | 290400 |
| 2022-08-04 | 16.56 | $16.84 | 471752 |
| 2022-08-03 | 16.52 | $17.34 | 269115 |
| 2022-08-02 | 16.41 | $17.60 | 146934 |
| 2022-08-01 | 16.31 | $17.32 | 390038 |
| 2022-07-29 | 16.25 | $17.82 | 188619 |
| 2022-07-28 | 16.14 | $17.33 | 244903 |
| 2022-07-27 | 16.05 | $17.39 | 326831 |
| 2022-07-26 | 16.00 | $17.11 | 268713 |
| 2022-07-25 | 15.95 | $16.93 | 295414 |
| 2022-07-22 | 15.87 | $16.25 | 189900 |
| 2022-07-21 | 15.82 | $16.27 | 244600 |
| 2022-07-20 | 15.79 | $16.54 | 161100 |
| 2022-07-19 | 15.78 | $16.39 | 139948 |
| 2022-07-18 | 15.75 | $16.11 | 130100 |
| 2022-07-15 | 15.78 | $15.88 | 132331 |
| 2022-07-14 | 15.87 | $15.61 | 257965 |
| 2022-07-13 | 15.99 | $15.70 | 196722 |
| 2022-07-12 | 16.12 | $15.30 | 152341 |
| 2022-07-11 | 16.33 | $15.65 | 121064 |
| 2022-07-08 | 16.52 | $15.90 | 101800 |
| 2022-07-07 | 16.73 | $15.88 | 224100 |
| 2022-07-06 | 16.91 | $15.15 | 417230 |
| 2022-07-05 | 17.12 | $15.57 | 312300 |
| 2022-07-01 | 17.32 | $16.22 | 266900 |
| 2022-06-30 | 17.47 | $15.68 | 282915 |
| 2022-06-29 | 17.66 | $15.53 | 253304 |
| 2022-06-28 | 17.84 | $16.31 | 275548 |
| 2022-06-27 | 17.98 | $16.11 | 361810 |
| 2022-06-24 | 18.13 | $15.34 | 431800 |
| 2022-06-23 | 18.32 | $15.19 | 493200 |
| 2022-06-22 | 18.49 | $15.71 | 518901 |
| 2022-06-21 | 18.63 | $16.40 | 450300 |
| 2022-06-17 | 18.70 | $15.78 | 2.1M |
| 2022-06-16 | 18.78 | $16.73 | 698900 |
| 2022-06-15 | 18.82 | $17.66 | 568738 |
| 2022-06-14 | 18.83 | $18.00 | 451107 |
| 2022-06-13 | 18.81 | $18.38 | 737121 |
| 2022-06-10 | 18.75 | $19.37 | 253787 |
| 2022-06-09 | 18.63 | $19.45 | 341131 |
| 2022-06-08 | 18.51 | $20.05 | 307700 |
| 2022-06-07 | 18.34 | $19.60 | 398814 |
| 2022-06-06 | 18.20 | $19.37 | 223200 |
| 2022-06-03 | 18.11 | $19.42 | 313299 |
| 2022-06-02 | 18.03 | $19.37 | 238866 |
| 2022-06-01 | 17.93 | $19.50 | 360000 |
| 2022-05-31 | 17.81 | $18.96 | 1.1M |
| 2022-05-27 | 17.70 | $19.16 | 386212 |
| 2022-05-26 | 17.59 | $19.20 | 429200 |
| 2022-05-25 | 17.49 | $19.11 | 376300 |
| 2022-05-24 | 17.40 | $18.64 | 241553 |
| 2022-05-23 | 17.30 | $18.40 | 317386 |
| 2022-05-20 | 17.22 | $17.78 | 452751 |
| 2022-05-19 | 17.17 | $17.40 | 262881 |
| 2022-05-18 | 17.16 | $17.52 | 273904 |
| 2022-05-17 | 17.16 | $17.98 | 411428 |
| 2022-05-16 | 17.12 | $17.53 | 337246 |
| 2022-05-13 | 17.11 | $17.25 | 330611 |
| 2022-05-12 | 17.11 | $16.91 | 264400 |
| 2022-05-11 | 17.11 | $17.05 | 433613 |
| 2022-05-10 | 17.08 | $16.64 | 325877 |
| 2022-05-09 | 17.08 | $16.71 | 567611 |
| 2022-05-06 | 17.08 | $17.72 | 257514 |
| 2022-05-05 | 17.00 | $17.69 | 461643 |
| 2022-05-04 | 16.93 | $17.40 | 476402 |
| 2022-05-03 | 16.88 | $17.05 | 266300 |
| 2022-05-02 | 16.85 | $16.94 | 375564 |
| 2022-04-29 | 16.81 | $16.83 | 355202 |
| 2022-04-28 | 16.79 | $17.27 | 405312 |
| 2022-04-27 | 16.79 | $17.30 | 734436 |
| 2022-04-26 | 16.78 | $16.67 | 316000 |
| 2022-04-25 | 16.82 | $16.67 | 834454 |
| 2022-04-22 | 16.85 | $16.92 | 345000 |
| 2022-04-21 | 16.84 | $17.18 | 379400 |
| 2022-04-20 | 16.81 | $17.46 | 180310 |
| 2022-04-19 | 16.75 | $17.21 | 257340 |
| 2022-04-18 | 16.70 | $17.37 | 260536 |
| 2022-04-14 | 16.64 | $17.20 | 482010 |
| 2022-04-13 | 16.59 | $16.93 | 172843 |
| 2022-04-12 | 16.52 | $16.46 | 313600 |
| 2022-04-11 | 16.47 | $16.60 | 516200 |
| 2022-04-08 | 16.41 | $16.69 | 207095 |
| 2022-04-07 | 16.37 | $16.20 | 221017 |
| 2022-04-06 | 16.37 | $16.17 | 300437 |
| 2022-04-05 | 16.38 | $16.42 | 233125 |
| 2022-04-04 | 16.39 | $16.43 | 448306 |
| 2022-04-01 | 16.37 | $16.31 | 332100 |
| 2022-03-31 | 16.36 | $16.26 | 1.2M |
| 2022-03-30 | 16.35 | $17.25 | 232400 |
| 2022-03-29 | 16.30 | $17.24 | 415325 |
| 2022-03-28 | 16.25 | $17.47 | 420100 |
| 2022-03-25 | 16.16 | $17.30 | 435008 |
| 2022-03-24 | 16.08 | $16.70 | 281300 |
| 2022-03-23 | 16.03 | $16.49 | 193000 |
| 2022-03-22 | 16.01 | $16.21 | 215919 |
| 2022-03-21 | 16.00 | $16.28 | 217800 |
| 2022-03-18 | 15.97 | $16.11 | 341600 |
| 2022-03-17 | 15.91 | $16.19 | 193900 |
| 2022-03-16 | 15.84 | $15.62 | 192400 |
| 2022-03-15 | 15.78 | $15.48 | 298329 |
| 2022-03-14 | 15.75 | $15.47 | 343200 |
| 2022-03-11 | 15.73 | $15.83 | 201606 |
| 2022-03-10 | 15.68 | $16.15 | 272096 |
| 2022-03-09 | 15.60 | $16.35 | 433300 |
| 2022-03-08 | 15.50 | $16.59 | 641009 |
| 2022-03-07 | 15.40 | $16.14 | 378800 |
| 2022-03-04 | 15.33 | $16.12 | 326903 |
| 2022-03-03 | 15.24 | $16.10 | 214030 |
| 2022-03-02 | 15.16 | $16.18 | 343600 |
| 2022-03-01 | 15.08 | $16.15 | 374800 |
| 2022-02-28 | 14.98 | $15.73 | 1.4M |
| 2022-02-25 | 14.92 | $15.61 | 713737 |
| 2022-02-24 | 14.88 | $15.82 | 907348 |
| 2022-02-23 | 14.83 | $16.02 | 553600 |
| 2022-02-22 | 14.78 | $16.10 | 1.4M |
| 2022-02-18 | 14.71 | $15.61 | 939200 |
| 2022-02-17 | 14.65 | $14.93 | 138034 |
| 2022-02-16 | 14.64 | $14.72 | 117400 |
| 2022-02-15 | 14.66 | $14.58 | 178704 |
| 2022-02-14 | 14.71 | $14.80 | 132446 |
| 2022-02-11 | 14.75 | $15.16 | 272200 |
| 2022-02-10 | 14.77 | $14.68 | 161300 |
| 2022-02-09 | 14.83 | $14.68 | 155700 |
| 2022-02-08 | 14.89 | $14.29 | 203508 |
| 2022-02-07 | 14.94 | $14.67 | 166185 |
| 2022-02-04 | 14.97 | $14.59 | 320100 |
| 2022-02-03 | 15.01 | $14.47 | 165409 |
| 2022-02-02 | 15.04 | $14.47 | 235942 |
| 2022-02-01 | 15.09 | $14.46 | 241400 |
| 2022-01-31 | 15.11 | $14.30 | 241439 |
| 2022-01-28 | 15.08 | $14.43 | 156304 |
| 2022-01-27 | 15.03 | $14.84 | 312718 |
| 2022-01-26 | 14.98 | $14.89 | 277242 |
| 2022-01-25 | 14.92 | $14.93 | 383700 |
| 2022-01-24 | 14.86 | $14.70 | 452517 |
| 2022-01-21 | 14.80 | $14.40 | 262862 |
| 2022-01-20 | 14.75 | $14.73 | 213500 |
| 2022-01-19 | 14.68 | $15.15 | 222520 |
| 2022-01-18 | 14.58 | $15.49 | 263800 |
| 2022-01-14 | 14.46 | $15.73 | 212038 |
| 2022-01-13 | 14.34 | $15.57 | 244435 |
| 2022-01-12 | 14.24 | $15.88 | 241100 |
| 2022-01-11 | 14.11 | $15.75 | 243152 |
| 2022-01-10 | 14.00 | $15.32 | 123000 |
| 2022-01-07 | 13.91 | $15.38 | 186600 |
| 2022-01-06 | 13.83 | $15.38 | 196696 |
| 2022-01-05 | 13.78 | $15.06 | 305749 |
| 2022-01-04 | 13.73 | $15.36 | 435200 |
| 2022-01-03 | 13.66 | $14.95 | 625101 |
| 2021-12-31 | 13.59 | $13.63 | 258433 |
| 2021-12-30 | 13.59 | $13.54 | 168811 |
| 2021-12-29 | 13.58 | $13.70 | 91700 |
| 2021-12-28 | 13.59 | $13.73 | 115946 |
| 2021-12-27 | 13.60 | $13.79 | 210309 |
| 2021-12-23 | 13.61 | $13.43 | 125606 |
| 2021-12-22 | 13.66 | $13.49 | 212134 |
| 2021-12-21 | 13.69 | $13.32 | 154600 |
| 2021-12-20 | 13.71 | $13.01 | 199900 |
| 2021-12-17 | 13.74 | $13.26 | 845100 |
| 2021-12-16 | 13.78 | $13.20 | 297200 |
| 2021-12-15 | 13.82 | $13.55 | 246000 |
| 2021-12-14 | 13.85 | $13.34 | 319402 |
| 2021-12-13 | 13.90 | $13.47 | 473808 |
| 2021-12-10 | 13.92 | $13.60 | 462230 |
| 2021-12-09 | 13.94 | $13.82 | 538311 |
| 2021-12-08 | 13.95 | $14.34 | 93300 |
| 2021-12-07 | 14.00 | $14.08 | 255400 |
| 2021-12-06 | 14.07 | $13.90 | 226000 |
| 2021-12-03 | 14.13 | $13.62 | 278717 |
| 2021-12-02 | 14.18 | $13.59 | 225927 |
| 2021-12-01 | 14.22 | $13.28 | 533720 |
| 2021-11-30 | 14.30 | $13.98 | 611200 |
| 2021-11-29 | 14.35 | $13.93 | 248225 |
| 2021-11-26 | 14.41 | $13.95 | 264900 |
| 2021-11-24 | 14.47 | $14.41 | 112615 |
| 2021-11-23 | 14.51 | $14.21 | 256335 |
| 2021-11-22 | 14.57 | $13.65 | 143000 |
| 2021-11-19 | 14.66 | $13.55 | 374200 |
| 2021-11-18 | 14.75 | $14.04 | 257434 |
| 2021-11-17 | 14.81 | $14.04 | 304600 |
| 2021-11-16 | 14.88 | $14.26 | 478900 |
| 2021-11-15 | 14.94 | $14.26 | 700845 |
| 2021-11-12 | 14.99 | $13.91 | 507511 |
| 2021-11-11 | 15.05 | $13.97 | 1.0M |
| 2021-11-10 | 15.10 | $14.07 | 2.7M |
| 2021-11-09 | 15.13 | $15.35 | 227600 |
| 2021-11-08 | 15.11 | $15.50 | 299642 |
| 2021-11-05 | 15.08 | $15.01 | 156200 |
| 2021-11-04 | 15.08 | $14.66 | 659400 |
| 2021-11-03 | 15.08 | $14.43 | 322709 |
| 2021-11-02 | 15.10 | $14.84 | 170722 |
| 2021-11-01 | 15.11 | $14.95 | 311400 |
| 2021-10-29 | 15.12 | $15.09 | 243200 |
| 2021-10-28 | 15.09 | $15.19 | 197600 |
| 2021-10-27 | 15.03 | $15.19 | 317014 |
| 2021-10-26 | 14.98 | $15.49 | 173738 |
| 2021-10-25 | 14.91 | $15.49 | 216200 |
| 2021-10-22 | 14.86 | $15.29 | 117300 |
| 2021-10-21 | 14.79 | $15.22 | 232701 |
| 2021-10-20 | 14.69 | $15.51 | 139700 |
| 2021-10-19 | 14.56 | $15.32 | 168410 |
| 2021-10-18 | 14.43 | $15.37 | 230000 |
| 2021-10-15 | 14.31 | $14.96 | 345800 |
| 2021-10-14 | 14.20 | $15.01 | 163400 |
| 2021-10-13 | 14.10 | $14.72 | 107700 |
| 2021-10-12 | 14.03 | $14.88 | 203400 |
| 2021-10-11 | 13.92 | $14.91 | 138031 |
| 2021-10-08 | 13.78 | $15.04 | 208737 |
| 2021-10-07 | 13.64 | $14.66 | 116733 |
| 2021-10-06 | 13.49 | $14.80 | 254700 |
| 2021-10-05 | 13.34 | $15.19 | 324200 |
| 2021-10-04 | 13.14 | $15.00 | 613900 |
| 2021-10-01 | 12.96 | $14.46 | 453635 |
| 2021-09-30 | 12.81 | $14.13 | 195500 |
| 2021-09-29 | 12.70 | $14.16 | 276211 |
| 2021-09-28 | 12.55 | $14.14 | 374700 |
| 2021-09-27 | 12.38 | $14.36 | 898501 |
| 2021-09-24 | 12.21 | $13.94 | 697000 |
| 2021-09-23 | 12.03 | $13.20 | 322410 |
| 2021-09-22 | 11.91 | $12.85 | 275200 |
| 2021-09-21 | 11.80 | $12.91 | 431400 |
| 2021-09-20 | 11.67 | $12.80 | 535523 |
| 2021-09-17 | 11.54 | $12.93 | 391400 |
| 2021-09-16 | 11.41 | $12.95 | 565036 |
| 2021-09-15 | 11.28 | $13.27 | 943145 |
| 2021-09-14 | 11.14 | $12.68 | 1.2M |
| 2021-09-13 | 11.04 | $12.20 | 328100 |
| 2021-09-10 | 10.97 | $12.08 | 287600 |
| 2021-09-09 | 10.91 | $11.82 | 235600 |
| 2021-09-08 | 10.87 | $11.67 | 202306 |
| 2021-09-07 | 10.85 | $11.25 | 94500 |
| 2021-09-03 | 10.84 | $11.49 | 228821 |
| 2021-09-02 | 10.81 | $11.46 | 456634 |
| 2021-09-01 | 10.78 | $11.76 | 549104 |
| 2021-08-31 | 10.74 | $11.33 | 601706 |
| 2021-08-30 | 10.75 | $10.73 | 189300 |
| 2021-08-27 | 10.78 | $10.80 | 394016 |
| 2021-08-26 | 10.81 | $10.48 | 133609 |
| 2021-08-25 | 10.88 | $10.65 | 197045 |
| 2021-08-24 | 10.94 | $10.67 | 387118 |
| 2021-08-23 | 11.00 | $10.37 | 225900 |
| 2021-08-20 | 11.08 | $10.21 | 175300 |
| 2021-08-19 | 11.16 | $10.27 | 301800 |
| 2021-08-18 | 11.24 | $10.45 | 390900 |
| 2021-08-17 | 11.32 | $10.51 | 172118 |
| 2021-08-16 | 11.38 | $10.59 | 265700 |
| 2021-08-13 | 11.44 | $10.72 | 185500 |
| 2021-08-12 | 11.51 | $10.95 | 156369 |
| 2021-08-11 | 11.57 | $11.11 | 272500 |
| 2021-08-10 | 11.63 | $11.15 | 266800 |
| 2021-08-09 | 11.70 | $11.13 | 515437 |
| 2021-08-06 | 11.77 | $10.89 | 398900 |
| 2021-08-05 | 11.86 | $10.75 | 681654 |
| 2021-08-04 | 11.96 | $11.09 | 273029 |
| 2021-08-03 | 12.04 | $11.38 | 285326 |
| 2021-08-02 | 12.11 | $11.33 | 258427 |
| 2021-07-30 | 12.19 | $11.53 | 280800 |
| 2021-07-29 | 12.27 | $11.83 | 441639 |
| 2021-07-28 | 12.32 | $11.84 | 708243 |
| 2021-07-27 | 12.37 | $11.92 | 174500 |
| 2021-07-26 | 12.41 | $12.00 | 202436 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
14.90
2026-07-23
Close Price
$15.17
Vol: 638200
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
10.84
Average
15.16
Maximum
18.85
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 14.90 | $15.17 | 638200 |
| 2026-07-22 | 14.87 | $15.13 | 465000 |
| 2026-07-21 | 14.85 | $15.10 | 607600 |
| 2026-07-20 | 14.82 | $15.00 | 661100 |
| 2026-07-17 | 14.80 | $14.98 | 692300 |
| 2026-07-16 | 14.78 | $14.80 | 523700 |
| 2026-07-15 | 14.78 | $14.69 | 472100 |
| 2026-07-14 | 14.79 | $14.65 | 748049 |
| 2026-07-13 | 14.80 | $14.95 | 763900 |
| 2026-07-10 | 14.79 | $14.70 | 410889 |
| 2026-07-09 | 14.80 | $14.78 | 380975 |
| 2026-07-08 | 14.80 | $15.03 | 464402 |
| 2026-07-07 | 14.77 | $14.82 | 407477 |
| 2026-07-06 | 14.77 | $14.47 | 358008 |
| 2026-07-02 | 14.80 | $14.49 | 372317 |
| 2026-07-01 | 14.83 | $14.51 | 358657 |
| 2026-06-30 | 14.86 | $14.53 | 634500 |
| 2026-06-29 | 14.90 | $14.43 | 808291 |
| 2026-06-26 | 14.95 | $14.78 | 591100 |
| 2026-06-25 | 14.97 | $14.75 | 616591 |
| 2026-06-24 | 14.99 | $14.63 | 860000 |
| 2026-06-23 | 15.03 | $14.95 | 363000 |
| 2026-06-22 | 15.04 | $14.70 | 731478 |
| 2026-06-18 | 15.07 | $14.77 | 1.0M |
| 2026-06-17 | 15.10 | $14.80 | 871500 |
| 2026-06-16 | 15.13 | $14.75 | 629323 |
| 2026-06-15 | 15.18 | $14.82 | 1.1M |
| 2026-06-12 | 15.21 | $15.26 | 714345 |
| 2026-06-11 | 15.21 | $15.35 | 901226 |
| 2026-06-10 | 15.19 | $15.54 | 695637 |
| 2026-06-09 | 15.16 | $15.31 | 909938 |
| 2026-06-08 | 15.14 | $15.52 | 587102 |
| 2026-06-05 | 15.10 | $15.26 | 708324 |
| 2026-06-04 | 15.08 | $15.44 | 500982 |
| 2026-06-03 | 15.05 | $15.27 | 1.5M |
| 2026-06-02 | 15.02 | $15.23 | 907147 |
| 2026-06-01 | 15.00 | $15.22 | 1.0M |
| 2026-05-29 | 14.98 | $15.01 | 1.2M |
| 2026-05-28 | 14.97 | $14.61 | 728888 |
| 2026-05-27 | 15.01 | $14.58 | 772403 |
| 2026-05-26 | 15.06 | $14.75 | 970831 |
| 2026-05-22 | 15.09 | $15.19 | 694491 |
| 2026-05-21 | 15.08 | $15.26 | 615378 |
| 2026-05-20 | 15.06 | $15.12 | 885700 |
| 2026-05-19 | 15.05 | $15.30 | 1.0M |
| 2026-05-18 | 15.03 | $15.47 | 1.3M |
| 2026-05-15 | 14.98 | $15.44 | 780000 |
| 2026-05-14 | 14.93 | $15.30 | 703506 |
| 2026-05-13 | 14.89 | $15.32 | 1.2M |
| 2026-05-12 | 14.85 | $15.27 | 2.2M |
| 2026-05-11 | 14.80 | $14.75 | 784300 |
| 2026-05-08 | 14.81 | $14.55 | 748752 |
| 2026-05-07 | 14.84 | $14.51 | 1.1M |
| 2026-05-06 | 14.87 | $14.59 | 870630 |
| 2026-05-05 | 14.90 | $15.41 | 627701 |
| 2026-05-04 | 14.85 | $15.61 | 951700 |
| 2026-05-01 | 14.77 | $15.46 | 572321 |
| 2026-04-30 | 14.69 | $15.40 | 1.4M |
| 2026-04-29 | 14.62 | $15.32 | 1.1M |
| 2026-04-28 | 14.55 | $15.05 | 813909 |
| 2026-04-27 | 14.49 | $14.78 | 1.9M |
| 2026-04-24 | 14.46 | $14.70 | 604546 |
| 2026-04-23 | 14.44 | $14.59 | 596800 |
| 2026-04-22 | 14.42 | $14.54 | 489713 |
| 2026-04-21 | 14.41 | $14.34 | 508486 |
| 2026-04-20 | 14.42 | $14.12 | 647464 |
| 2026-04-17 | 14.45 | $14.08 | 1.1M |
| 2026-04-16 | 14.49 | $14.45 | 455433 |
| 2026-04-15 | 14.49 | $14.24 | 461743 |
| 2026-04-14 | 14.52 | $14.20 | 489600 |
| 2026-04-13 | 14.55 | $14.50 | 471282 |
| 2026-04-10 | 14.56 | $14.50 | 396500 |
| 2026-04-09 | 14.56 | $14.38 | 581093 |
| 2026-04-08 | 14.58 | $14.51 | 875244 |
| 2026-04-07 | 14.59 | $15.00 | 800100 |
| 2026-04-06 | 14.55 | $14.98 | 815599 |
| 2026-04-02 | 14.50 | $14.76 | 1.4M |
| 2026-04-01 | 14.47 | $14.15 | 1.2M |
| 2026-03-31 | 14.51 | $14.47 | 976933 |
| 2026-03-30 | 14.51 | $14.84 | 652093 |
| 2026-03-27 | 14.48 | $14.71 | 719414 |
| 2026-03-26 | 14.45 | $14.63 | 728800 |
| 2026-03-25 | 14.43 | $14.53 | 617931 |
| 2026-03-24 | 14.42 | $14.67 | 1.1M |
| 2026-03-23 | 14.39 | $14.50 | 772630 |
| 2026-03-20 | 14.38 | $14.45 | 922319 |
| 2026-03-19 | 14.38 | $14.51 | 1.4M |
| 2026-03-18 | 14.36 | $14.40 | 826100 |
| 2026-03-17 | 14.36 | $14.67 | 1.0M |
| 2026-03-16 | 14.33 | $14.74 | 1.0M |
| 2026-03-13 | 14.28 | $14.73 | 944745 |
| 2026-03-12 | 14.24 | $14.51 | 697950 |
| 2026-03-11 | 14.21 | $14.62 | 1.3M |
| 2026-03-10 | 14.16 | $14.12 | 680000 |
| 2026-03-09 | 14.17 | $14.30 | 1.1M |
| 2026-03-06 | 14.15 | $14.40 | 942117 |
| 2026-03-05 | 14.13 | $14.56 | 714469 |
| 2026-03-04 | 14.08 | $14.55 | 575514 |
| 2026-03-03 | 14.03 | $14.54 | 791441 |
| 2026-03-02 | 13.98 | $14.57 | 917065 |
| 2026-02-27 | 13.92 | $14.34 | 770800 |
| 2026-02-26 | 13.87 | $14.50 | 845117 |
| 2026-02-25 | 13.81 | $14.13 | 399976 |
| 2026-02-24 | 13.77 | $14.13 | 361016 |
| 2026-02-23 | 13.73 | $14.14 | 524700 |
| 2026-02-20 | 13.69 | $14.35 | 882800 |
| 2026-02-19 | 13.62 | $14.24 | 560997 |
| 2026-02-18 | 13.56 | $14.24 | 800643 |
| 2026-02-17 | 13.49 | $13.96 | 574898 |
| 2026-02-13 | 13.44 | $14.08 | 443739 |
| 2026-02-12 | 13.37 | $14.06 | 758829 |
| 2026-02-11 | 13.30 | $14.18 | 767100 |
| 2026-02-10 | 13.20 | $13.97 | 374600 |
| 2026-02-09 | 13.12 | $14.08 | 460500 |
| 2026-02-06 | 13.02 | $13.79 | 470500 |
| 2026-02-05 | 12.94 | $13.56 | 443133 |
| 2026-02-04 | 12.87 | $13.70 | 632710 |
| 2026-02-03 | 12.79 | $13.53 | 517300 |
| 2026-02-02 | 12.71 | $13.25 | 564223 |
| 2026-01-30 | 12.65 | $13.43 | 616600 |
| 2026-01-29 | 12.57 | $13.44 | 714600 |
| 2026-01-28 | 12.48 | $13.30 | 424314 |
| 2026-01-27 | 12.39 | $13.21 | 686900 |
| 2026-01-26 | 12.31 | $12.90 | 589404 |
| 2026-01-23 | 12.24 | $12.85 | 592101 |
| 2026-01-22 | 12.18 | $12.71 | 571607 |
| 2026-01-21 | 12.12 | $12.59 | 818366 |
| 2026-01-20 | 12.07 | $12.26 | 634545 |
| 2026-01-16 | 12.05 | $12.16 | 722700 |
| 2026-01-15 | 12.04 | $12.46 | 693400 |
| 2026-01-14 | 12.00 | $12.59 | 976141 |
| 2026-01-13 | 11.94 | $12.41 | 1.0M |
| 2026-01-12 | 11.89 | $12.07 | 827732 |
| 2026-01-09 | 11.87 | $11.83 | 612200 |
| 2026-01-08 | 11.87 | $11.82 | 520114 |
| 2026-01-07 | 11.88 | $11.50 | 518694 |
| 2026-01-06 | 11.92 | $11.66 | 639600 |
| 2026-01-05 | 11.94 | $11.79 | 764202 |
| 2026-01-02 | 11.96 | $12.03 | 600191 |
| 2025-12-31 | 11.95 | $11.76 | 770745 |
| 2025-12-30 | 11.97 | $11.82 | 818235 |
| 2025-12-29 | 11.99 | $11.69 | 900286 |
| 2025-12-26 | 12.02 | $11.58 | 580475 |
| 2025-12-24 | 12.07 | $11.54 | 230945 |
| 2025-12-23 | 12.12 | $11.56 | 614716 |
| 2025-12-22 | 12.18 | $11.52 | 939300 |
| 2025-12-19 | 12.25 | $11.36 | 2.2M |
| 2025-12-18 | 12.35 | $11.45 | 807127 |
| 2025-12-17 | 12.44 | $11.57 | 958165 |
| 2025-12-16 | 12.53 | $11.50 | 1.2M |
| 2025-12-15 | 12.64 | $11.79 | 1.2M |
| 2025-12-12 | 12.73 | $12.28 | 495898 |
| 2025-12-11 | 12.78 | $12.31 | 804329 |
| 2025-12-10 | 12.82 | $12.58 | 507300 |
| 2025-12-09 | 12.85 | $12.65 | 472900 |
| 2025-12-08 | 12.87 | $12.71 | 558976 |
| 2025-12-05 | 12.89 | $12.83 | 537728 |
| 2025-12-04 | 12.90 | $12.73 | 530706 |
| 2025-12-03 | 12.91 | $12.69 | 540600 |
| 2025-12-02 | 12.94 | $12.51 | 320672 |
| 2025-12-01 | 12.98 | $12.61 | 558600 |
| 2025-11-28 | 13.02 | $12.45 | 281436 |
| 2025-11-26 | 13.08 | $12.17 | 989951 |
| 2025-11-25 | 13.18 | $12.32 | 1.3M |
| 2025-11-24 | 13.27 | $12.61 | 1.5M |
| 2025-11-21 | 13.33 | $13.25 | 469800 |
| 2025-11-20 | 13.34 | $13.19 | 368510 |
| 2025-11-19 | 13.36 | $13.22 | 424620 |
| 2025-11-18 | 13.37 | $13.26 | 519653 |
| 2025-11-17 | 13.39 | $13.16 | 535500 |
| 2025-11-14 | 13.41 | $13.79 | 516024 |
| 2025-11-13 | 13.37 | $13.67 | 443200 |
| 2025-11-12 | 13.34 | $13.70 | 556926 |
| 2025-11-11 | 13.30 | $13.66 | 640400 |
| 2025-11-10 | 13.26 | $13.51 | 487736 |
| 2025-11-07 | 13.24 | $13.39 | 337200 |
| 2025-11-06 | 13.22 | $13.16 | 295040 |
| 2025-11-05 | 13.23 | $13.12 | 379800 |
| 2025-11-04 | 13.24 | $13.07 | 413500 |
| 2025-11-03 | 13.26 | $13.15 | 632918 |
| 2025-10-31 | 13.27 | $13.24 | 415900 |
| 2025-10-30 | 13.27 | $13.26 | 335800 |
| 2025-10-29 | 13.27 | $13.26 | 420526 |
| 2025-10-28 | 13.27 | $13.32 | 532222 |
| 2025-10-27 | 13.27 | $13.33 | 394100 |
| 2025-10-24 | 13.26 | $13.36 | 244345 |
| 2025-10-23 | 13.25 | $13.38 | 247246 |
| 2025-10-22 | 13.24 | $13.12 | 347042 |
| 2025-10-21 | 13.25 | $12.96 | 269000 |
| 2025-10-20 | 13.28 | $13.13 | 292744 |
| 2025-10-17 | 13.29 | $12.85 | 437600 |
| 2025-10-16 | 13.34 | $12.83 | 370644 |
| 2025-10-15 | 13.39 | $12.99 | 314400 |
| 2025-10-14 | 13.44 | $12.93 | 453600 |
| 2025-10-13 | 13.49 | $13.09 | 460000 |
| 2025-10-10 | 13.53 | $12.93 | 628724 |
| 2025-10-09 | 13.60 | $13.33 | 298631 |
| 2025-10-08 | 13.62 | $13.45 | 326000 |
| 2025-10-07 | 13.64 | $13.58 | 298369 |
| 2025-10-06 | 13.65 | $13.73 | 361347 |
| 2025-10-03 | 13.64 | $13.64 | 295616 |
| 2025-10-02 | 13.64 | $13.48 | 271700 |
| 2025-10-01 | 13.66 | $13.68 | 417200 |
| 2025-09-30 | 13.65 | $13.49 | 405814 |
| 2025-09-29 | 13.67 | $13.58 | 533119 |
| 2025-09-26 | 13.68 | $13.87 | 323400 |
| 2025-09-25 | 13.66 | $13.61 | 395982 |
| 2025-09-24 | 13.67 | $13.90 | 436500 |
| 2025-09-23 | 13.64 | $13.76 | 422214 |
| 2025-09-22 | 13.63 | $13.55 | 497800 |
| 2025-09-19 | 13.64 | $13.37 | 641500 |
| 2025-09-18 | 13.67 | $13.67 | 876742 |
| 2025-09-17 | 13.67 | $13.33 | 374948 |
| 2025-09-16 | 13.70 | $13.22 | 632407 |
| 2025-09-15 | 13.75 | $13.08 | 816054 |
| 2025-09-12 | 13.82 | $13.53 | 365400 |
| 2025-09-11 | 13.86 | $13.69 | 282900 |
| 2025-09-10 | 13.87 | $13.77 | 266800 |
| 2025-09-09 | 13.88 | $13.62 | 484033 |
| 2025-09-08 | 13.91 | $13.43 | 372162 |
| 2025-09-05 | 13.96 | $13.41 | 376725 |
| 2025-09-04 | 14.02 | $13.73 | 364200 |
| 2025-09-03 | 14.05 | $13.74 | 625240 |
| 2025-09-02 | 14.08 | $13.93 | 503000 |
| 2025-08-29 | 14.10 | $13.97 | 347847 |
| 2025-08-28 | 14.11 | $14.10 | 482940 |
| 2025-08-27 | 14.11 | $13.97 | 326709 |
| 2025-08-26 | 14.13 | $13.79 | 450606 |
| 2025-08-25 | 14.17 | $13.93 | 551842 |
| 2025-08-22 | 14.19 | $13.96 | 454100 |
| 2025-08-21 | 14.21 | $13.62 | 262100 |
| 2025-08-20 | 14.28 | $13.54 | 468977 |
| 2025-08-19 | 14.36 | $13.54 | 579800 |
| 2025-08-18 | 14.44 | $13.91 | 483844 |
| 2025-08-15 | 14.50 | $14.34 | 417600 |
| 2025-08-14 | 14.51 | $14.45 | 390036 |
| 2025-08-13 | 14.52 | $14.47 | 489200 |
| 2025-08-12 | 14.53 | $14.44 | 541584 |
| 2025-08-11 | 14.53 | $14.37 | 456200 |
| 2025-08-08 | 14.55 | $14.47 | 548111 |
| 2025-08-07 | 14.56 | $14.45 | 602722 |
| 2025-08-06 | 14.57 | $14.79 | 666700 |
| 2025-08-05 | 14.55 | $14.86 | 584547 |
| 2025-08-04 | 14.52 | $14.74 | 759222 |
| 2025-08-01 | 14.49 | $14.73 | 345988 |
| 2025-07-31 | 14.47 | $14.87 | 341930 |
| 2025-07-30 | 14.43 | $14.90 | 371279 |
| 2025-07-29 | 14.38 | $15.06 | 438711 |
| 2025-07-28 | 14.30 | $14.96 | 490810 |
| 2025-07-25 | 14.23 | $14.70 | 478000 |
| 2025-07-24 | 14.18 | $14.60 | 539612 |
| 2025-07-23 | 14.14 | $14.39 | 495011 |
| 2025-07-22 | 14.11 | $14.26 | 324728 |
| 2025-07-21 | 14.10 | $14.03 | 386960 |
| 2025-07-18 | 14.11 | $14.37 | 470800 |
| 2025-07-17 | 14.08 | $14.38 | 547257 |
| 2025-07-16 | 14.05 | $14.16 | 314655 |
| 2025-07-15 | 14.04 | $14.17 | 425430 |
| 2025-07-14 | 14.02 | $14.25 | 473600 |
| 2025-07-11 | 14.00 | $14.17 | 256814 |
| 2025-07-10 | 13.98 | $14.07 | 240638 |
| 2025-07-09 | 13.97 | $14.10 | 241000 |
| 2025-07-08 | 13.96 | $14.23 | 300106 |
| 2025-07-07 | 13.93 | $13.95 | 726936 |
| 2025-07-03 | 13.92 | $14.15 | 191247 |
| 2025-07-02 | 13.90 | $14.14 | 454329 |
| 2025-07-01 | 13.88 | $13.95 | 402051 |
| 2025-06-30 | 13.87 | $13.96 | 564900 |
| 2025-06-27 | 13.86 | $13.90 | 714830 |
| 2025-06-26 | 13.85 | $13.98 | 751300 |
| 2025-06-25 | 13.84 | $13.80 | 457579 |
| 2025-06-24 | 13.85 | $14.03 | 875615 |
| 2025-06-23 | 13.83 | $14.29 | 725083 |
| 2025-06-20 | 13.78 | $14.61 | 916900 |
| 2025-06-18 | 13.69 | $14.57 | 955528 |
| 2025-06-17 | 13.60 | $14.40 | 638522 |
| 2025-06-16 | 13.51 | $14.19 | 525142 |
| 2025-06-13 | 13.44 | $14.15 | 655815 |
| 2025-06-12 | 13.37 | $14.11 | 400895 |
| 2025-06-11 | 13.29 | $13.90 | 413712 |
| 2025-06-10 | 13.22 | $13.70 | 556200 |
| 2025-06-09 | 13.17 | $13.61 | 482415 |
| 2025-06-06 | 13.13 | $13.44 | 438903 |
| 2025-06-05 | 13.09 | $13.12 | 325802 |
| 2025-06-04 | 13.09 | $13.04 | 818419 |
| 2025-06-03 | 13.10 | $13.19 | 646900 |
| 2025-06-02 | 13.09 | $13.30 | 353504 |
| 2025-05-30 | 13.07 | $13.10 | 433400 |
| 2025-05-29 | 13.06 | $13.23 | 719299 |
| 2025-05-28 | 13.04 | $13.20 | 570736 |
| 2025-05-27 | 13.03 | $13.20 | 426000 |
| 2025-05-23 | 13.01 | $13.08 | 417932 |
| 2025-05-22 | 13.00 | $13.00 | 363622 |
| 2025-05-21 | 13.00 | $13.02 | 499200 |
| 2025-05-20 | 13.00 | $13.08 | 420845 |
| 2025-05-19 | 12.99 | $13.54 | 763688 |
| 2025-05-16 | 12.93 | $13.52 | 963763 |
| 2025-05-15 | 12.87 | $13.43 | 711946 |
| 2025-05-14 | 12.81 | $13.73 | 1.4M |
| 2025-05-13 | 12.72 | $13.95 | 737155 |
| 2025-05-12 | 12.59 | $13.55 | 595219 |
| 2025-05-09 | 12.49 | $13.18 | 544810 |
| 2025-05-08 | 12.41 | $12.78 | 1.2M |
| 2025-05-07 | 12.37 | $11.88 | 470600 |
| 2025-05-06 | 12.43 | $12.03 | 299417 |
| 2025-05-05 | 12.47 | $12.02 | 358945 |
| 2025-05-02 | 12.51 | $12.46 | 483600 |
| 2025-05-01 | 12.52 | $12.14 | 472737 |
| 2025-04-30 | 12.56 | $12.00 | 748500 |
| 2025-04-29 | 12.62 | $12.34 | 440203 |
| 2025-04-28 | 12.65 | $12.64 | 320623 |
| 2025-04-25 | 12.65 | $12.34 | 310115 |
| 2025-04-24 | 12.68 | $12.29 | 653738 |
| 2025-04-23 | 12.72 | $12.35 | 431038 |
| 2025-04-22 | 12.76 | $12.42 | 375143 |
| 2025-04-21 | 12.80 | $12.14 | 405200 |
| 2025-04-17 | 12.87 | $12.55 | 452500 |
| 2025-04-16 | 12.90 | $12.26 | 410500 |
| 2025-04-15 | 12.97 | $11.94 | 577328 |
| 2025-04-14 | 13.08 | $11.82 | 1.4M |
| 2025-04-11 | 13.21 | $12.07 | 647009 |
| 2025-04-10 | 13.33 | $11.78 | 703524 |
| 2025-04-09 | 13.49 | $12.46 | 1.1M |
| 2025-04-08 | 13.60 | $11.58 | 2.1M |
| 2025-04-07 | 13.81 | $12.03 | 1.3M |
| 2025-04-04 | 14.00 | $12.36 | 1.9M |
| 2025-04-03 | 14.17 | $13.60 | 888700 |
| 2025-04-02 | 14.23 | $14.31 | 390708 |
| 2025-04-01 | 14.22 | $14.22 | 324252 |
| 2025-03-31 | 14.22 | $14.00 | 743736 |
| 2025-03-28 | 14.25 | $14.07 | 614230 |
| 2025-03-27 | 14.27 | $14.25 | 675956 |
| 2025-03-26 | 14.27 | $14.15 | 735900 |
| 2025-03-25 | 14.28 | $14.14 | 933348 |
| 2025-03-24 | 14.29 | $14.21 | 565441 |
| 2025-03-21 | 14.30 | $14.01 | 608000 |
| 2025-03-20 | 14.33 | $14.19 | 555439 |
| 2025-03-19 | 14.35 | $14.10 | 610982 |
| 2025-03-18 | 14.37 | $13.99 | 647259 |
| 2025-03-17 | 14.42 | $14.28 | 855804 |
| 2025-03-14 | 14.43 | $13.99 | 742535 |
| 2025-03-13 | 14.48 | $13.63 | 1.2M |
| 2025-03-12 | 14.56 | $13.93 | 1.2M |
| 2025-03-11 | 14.63 | $13.63 | 1.7M |
| 2025-03-10 | 14.74 | $13.52 | 1.6M |
| 2025-03-07 | 14.86 | $13.52 | 909943 |
| 2025-03-06 | 15.01 | $13.35 | 2.3M |
| 2025-03-05 | 15.18 | $13.70 | 1.7M |
| 2025-03-04 | 15.34 | $13.84 | 2.9M |
| 2025-03-03 | 15.49 | $14.42 | 3.5M |
| 2025-02-28 | 15.61 | $15.32 | 893326 |
| 2025-02-27 | 15.64 | $15.08 | 1.8M |
| 2025-02-26 | 15.70 | $15.62 | 449600 |
| 2025-02-25 | 15.70 | $15.78 | 617266 |
| 2025-02-24 | 15.70 | $16.05 | 1.2M |
| 2025-02-21 | 15.66 | $15.78 | 821800 |
| 2025-02-20 | 15.65 | $15.94 | 893532 |
| 2025-02-19 | 15.62 | $15.81 | 523900 |
| 2025-02-18 | 15.59 | $15.67 | 1.2M |
| 2025-02-14 | 15.59 | $15.58 | 467000 |
| 2025-02-13 | 15.59 | $15.47 | 712100 |
| 2025-02-12 | 15.60 | $15.40 | 809737 |
| 2025-02-11 | 15.62 | $15.51 | 476306 |
| 2025-02-10 | 15.63 | $15.57 | 496600 |
| 2025-02-07 | 15.64 | $15.40 | 536800 |
| 2025-02-06 | 15.66 | $15.37 | 851119 |
| 2025-02-05 | 15.70 | $15.46 | 936700 |
| 2025-02-04 | 15.72 | $15.49 | 576900 |
| 2025-02-03 | 15.74 | $15.43 | 649921 |
| 2025-01-31 | 15.78 | $15.39 | 736061 |
| 2025-01-30 | 15.82 | $15.61 | 493535 |
| 2025-01-29 | 15.84 | $15.64 | 843310 |
| 2025-01-28 | 15.86 | $15.64 | 808000 |
| 2025-01-27 | 15.88 | $15.51 | 1.0M |
| 2025-01-24 | 15.92 | $15.87 | 659923 |
| 2025-01-23 | 15.93 | $15.98 | 2.2M |
| 2025-01-22 | 15.92 | $15.86 | 364410 |
| 2025-01-21 | 15.93 | $15.94 | 545600 |
| 2025-01-17 | 15.93 | $15.95 | 562640 |
| 2025-01-16 | 15.93 | $15.98 | 542360 |
| 2025-01-15 | 15.92 | $16.06 | 957262 |
| 2025-01-14 | 15.91 | $15.96 | 1.0M |
| 2025-01-13 | 15.90 | $15.92 | 1.7M |
| 2025-01-10 | 15.90 | $15.56 | 1.8M |
| 2025-01-08 | 15.94 | $15.41 | 4.9M |
| 2025-01-07 | 15.99 | $16.27 | 416625 |
| 2025-01-06 | 15.96 | $16.20 | 654200 |
| 2025-01-03 | 15.94 | $16.45 | 710920 |
| 2025-01-02 | 15.88 | $16.41 | 720400 |
| 2024-12-31 | 15.83 | $16.23 | 402500 |
| 2024-12-30 | 15.79 | $16.06 | 388010 |
| 2024-12-27 | 15.76 | $15.81 | 511100 |
| 2024-12-26 | 15.75 | $15.74 | 312620 |
| 2024-12-24 | 15.75 | $15.83 | 275300 |
| 2024-12-23 | 15.75 | $15.52 | 889213 |
| 2024-12-20 | 15.77 | $15.41 | 594037 |
| 2024-12-19 | 15.81 | $15.38 | 456484 |
| 2024-12-18 | 15.85 | $15.41 | 348400 |
| 2024-12-17 | 15.90 | $15.62 | 1.1M |
| 2024-12-16 | 15.93 | $15.75 | 826654 |
| 2024-12-13 | 15.95 | $15.91 | 600582 |
| 2024-12-12 | 15.95 | $15.83 | 399100 |
| 2024-12-11 | 15.96 | $15.76 | 498969 |
| 2024-12-10 | 15.98 | $15.67 | 650302 |
| 2024-12-09 | 16.02 | $15.78 | 336200 |
| 2024-12-06 | 16.04 | $15.74 | 722900 |
| 2024-12-05 | 16.07 | $15.95 | 722639 |
| 2024-12-04 | 16.09 | $15.88 | 386372 |
| 2024-12-03 | 16.11 | $16.14 | 328743 |
| 2024-12-02 | 16.11 | $16.20 | 400500 |
| 2024-11-29 | 16.10 | $16.18 | 281416 |
| 2024-11-27 | 16.09 | $16.00 | 593248 |
| 2024-11-26 | 16.10 | $15.90 | 518800 |
| 2024-11-25 | 16.12 | $15.87 | 779167 |
| 2024-11-22 | 16.14 | $16.04 | 450705 |
| 2024-11-21 | 16.15 | $16.04 | 367800 |
| 2024-11-20 | 16.16 | $16.00 | 595708 |
| 2024-11-19 | 16.18 | $15.89 | 669316 |
| 2024-11-18 | 16.21 | $15.88 | 500747 |
| 2024-11-15 | 16.25 | $15.96 | 887190 |
| 2024-11-14 | 16.28 | $16.34 | 604800 |
| 2024-11-13 | 16.27 | $16.33 | 363243 |
| 2024-11-12 | 16.27 | $16.37 | 637610 |
| 2024-11-11 | 16.25 | $16.60 | 651800 |
| 2024-11-08 | 16.22 | $16.76 | 571700 |
| 2024-11-07 | 16.16 | $16.83 | 583700 |
| 2024-11-06 | 16.09 | $16.38 | 741764 |
| 2024-11-05 | 16.06 | $16.04 | 282519 |
| 2024-11-04 | 16.06 | $16.02 | 561400 |
| 2024-11-01 | 16.07 | $15.99 | 290231 |
| 2024-10-31 | 16.07 | $16.05 | 237113 |
| 2024-10-30 | 16.08 | $16.04 | 215800 |
| 2024-10-29 | 16.08 | $15.99 | 286448 |
| 2024-10-28 | 16.09 | $15.95 | 629737 |
| 2024-10-25 | 16.11 | $16.02 | 342200 |
| 2024-10-24 | 16.11 | $16.19 | 632900 |
| 2024-10-23 | 16.11 | $16.04 | 272323 |
| 2024-10-22 | 16.11 | $16.19 | 235700 |
| 2024-10-21 | 16.11 | $16.15 | 348415 |
| 2024-10-18 | 16.10 | $16.16 | 222844 |
| 2024-10-17 | 16.09 | $16.20 | 372601 |
| 2024-10-16 | 16.08 | $15.97 | 399343 |
| 2024-10-15 | 16.10 | $15.97 | 486596 |
| 2024-10-14 | 16.11 | $16.28 | 270000 |
| 2024-10-11 | 16.09 | $16.44 | 329800 |
| 2024-10-10 | 16.05 | $16.33 | 298310 |
| 2024-10-09 | 16.02 | $16.21 | 291218 |
| 2024-10-08 | 16.01 | $16.22 | 431619 |
| 2024-10-07 | 15.98 | $16.47 | 497700 |
| 2024-10-04 | 15.93 | $16.30 | 357400 |
| 2024-10-03 | 15.89 | $16.21 | 643800 |
| 2024-10-02 | 15.86 | $16.11 | 303985 |
| 2024-10-01 | 15.83 | $16.05 | 294400 |
| 2024-09-30 | 15.81 | $16.09 | 486558 |
| 2024-09-27 | 15.78 | $15.89 | 556712 |
| 2024-09-26 | 15.77 | $15.58 | 409300 |
| 2024-09-25 | 15.79 | $15.96 | 380524 |
| 2024-09-24 | 15.77 | $16.11 | 279502 |
| 2024-09-23 | 15.73 | $16.09 | 354033 |
| 2024-09-20 | 15.70 | $16.00 | 494000 |
| 2024-09-19 | 15.67 | $15.94 | 337437 |
| 2024-09-18 | 15.64 | $15.89 | 225114 |
| 2024-09-17 | 15.61 | $15.85 | 418487 |
| 2024-09-16 | 15.58 | $15.71 | 336811 |
| 2024-09-13 | 15.57 | $15.48 | 182000 |
| 2024-09-12 | 15.58 | $15.41 | 297900 |
| 2024-09-11 | 15.60 | $15.20 | 355260 |
| 2024-09-10 | 15.64 | $15.18 | 672600 |
| 2024-09-09 | 15.69 | $15.13 | 259401 |
| 2024-09-06 | 15.75 | $15.19 | 324200 |
| 2024-09-05 | 15.81 | $15.23 | 257801 |
| 2024-09-04 | 15.87 | $15.33 | 340044 |
| 2024-09-03 | 15.92 | $15.55 | 307300 |
| 2024-08-30 | 15.96 | $15.98 | 501500 |
| 2024-08-29 | 15.96 | $15.94 | 220400 |
| 2024-08-28 | 15.97 | $15.75 | 280320 |
| 2024-08-27 | 15.99 | $15.85 | 229929 |
| 2024-08-26 | 16.00 | $15.99 | 356104 |
| 2024-08-23 | 16.00 | $15.91 | 301807 |
| 2024-08-22 | 16.01 | $15.84 | 304400 |
| 2024-08-21 | 16.03 | $15.85 | 396036 |
| 2024-08-20 | 16.05 | $15.83 | 350345 |
| 2024-08-19 | 16.07 | $15.99 | 577800 |
| 2024-08-16 | 16.08 | $15.97 | 411100 |
| 2024-08-15 | 16.09 | $15.90 | 441520 |
| 2024-08-14 | 16.12 | $15.82 | 298213 |
| 2024-08-13 | 16.15 | $15.76 | 474100 |
| 2024-08-12 | 16.19 | $15.81 | 538743 |
| 2024-08-09 | 16.23 | $15.96 | 545828 |
| 2024-08-08 | 16.25 | $15.99 | 337800 |
| 2024-08-07 | 16.28 | $15.68 | 535538 |
| 2024-08-06 | 16.35 | $15.59 | 649835 |
| 2024-08-05 | 16.43 | $15.35 | 809121 |
| 2024-08-02 | 16.54 | $15.75 | 556300 |
| 2024-08-01 | 16.62 | $15.97 | 832120 |
| 2024-07-31 | 16.69 | $16.48 | 485613 |
| 2024-07-30 | 16.71 | $16.58 | 318100 |
| 2024-07-29 | 16.73 | $16.54 | 346100 |
| 2024-07-26 | 16.75 | $16.79 | 317500 |
| 2024-07-25 | 16.74 | $16.81 | 270900 |
| 2024-07-24 | 16.73 | $16.69 | 224328 |
| 2024-07-23 | 16.74 | $16.86 | 407201 |
| 2024-07-22 | 16.73 | $16.89 | 411101 |
| 2024-07-19 | 16.71 | $16.78 | 297800 |
| 2024-07-18 | 16.70 | $16.73 | 312300 |
| 2024-07-17 | 16.70 | $16.81 | 506322 |
| 2024-07-16 | 16.69 | $16.71 | 381800 |
| 2024-07-15 | 16.68 | $17.05 | 372414 |
| 2024-07-12 | 16.65 | $16.98 | 358800 |
| 2024-07-11 | 16.61 | $16.95 | 361221 |
| 2024-07-10 | 16.58 | $16.87 | 322600 |
| 2024-07-09 | 16.54 | $16.77 | 398300 |
| 2024-07-08 | 16.52 | $16.91 | 348216 |
| 2024-07-05 | 16.48 | $16.80 | 261800 |
| 2024-07-03 | 16.45 | $16.88 | 310400 |
| 2024-07-02 | 16.40 | $16.59 | 294528 |
| 2024-07-01 | 16.38 | $16.53 | 359424 |
| 2024-06-28 | 16.37 | $16.36 | 266952 |
| 2024-06-27 | 16.37 | $16.33 | 248300 |
| 2024-06-26 | 16.37 | $16.10 | 229313 |
| 2024-06-25 | 16.40 | $16.32 | 173428 |
| 2024-06-24 | 16.41 | $16.37 | 316625 |
| 2024-06-21 | 16.41 | $16.02 | 479626 |
| 2024-06-20 | 16.45 | $16.30 | 188200 |
| 2024-06-18 | 16.47 | $16.18 | 198524 |
| 2024-06-17 | 16.50 | $16.09 | 256200 |
| 2024-06-14 | 16.54 | $16.01 | 546610 |
| 2024-06-13 | 16.60 | $16.42 | 301900 |
| 2024-06-12 | 16.61 | $16.89 | 308468 |
| 2024-06-11 | 16.58 | $16.84 | 196801 |
| 2024-06-10 | 16.56 | $16.91 | 393920 |
| 2024-06-07 | 16.52 | $16.79 | 276354 |
| 2024-06-06 | 16.49 | $16.76 | 266900 |
| 2024-06-05 | 16.46 | $16.59 | 247301 |
| 2024-06-04 | 16.45 | $16.34 | 497798 |
| 2024-06-03 | 16.46 | $16.53 | 438700 |
| 2024-05-31 | 16.46 | $16.78 | 413037 |
| 2024-05-30 | 16.42 | $16.58 | 242934 |
| 2024-05-29 | 16.40 | $16.70 | 395100 |
| 2024-05-28 | 16.37 | $16.88 | 534909 |
| 2024-05-24 | 16.32 | $16.42 | 295500 |
| 2024-05-23 | 16.31 | $16.50 | 285111 |
| 2024-05-22 | 16.29 | $16.50 | 299579 |
| 2024-05-21 | 16.27 | $16.69 | 357400 |
| 2024-05-20 | 16.22 | $16.92 | 615400 |
| 2024-05-17 | 16.15 | $16.59 | 481400 |
| 2024-05-16 | 16.10 | $16.42 | 509477 |
| 2024-05-15 | 16.07 | $16.25 | 638329 |
| 2024-05-14 | 16.05 | $16.01 | 394200 |
| 2024-05-13 | 16.05 | $15.78 | 356316 |
| 2024-05-10 | 16.08 | $15.66 | 466631 |
| 2024-05-09 | 16.13 | $16.62 | 461600 |
| 2024-05-08 | 16.08 | $16.40 | 470100 |
| 2024-05-07 | 16.04 | $16.54 | 944100 |
| 2024-05-06 | 15.99 | $16.33 | 676855 |
| 2024-05-03 | 15.95 | $16.08 | 258923 |
| 2024-05-02 | 15.94 | $16.00 | 460774 |
| 2024-05-01 | 15.93 | $15.63 | 311831 |
| 2024-04-30 | 15.97 | $15.84 | 233700 |
| 2024-04-29 | 15.98 | $16.18 | 140228 |
| 2024-04-26 | 15.96 | $16.13 | 210741 |
| 2024-04-25 | 15.94 | $16.04 | 195800 |
| 2024-04-24 | 15.93 | $15.95 | 261200 |
| 2024-04-23 | 15.93 | $16.01 | 215690 |
| 2024-04-22 | 15.92 | $15.88 | 414152 |
| 2024-04-19 | 15.92 | $16.09 | 261000 |
| 2024-04-18 | 15.91 | $15.96 | 211300 |
| 2024-04-17 | 15.90 | $16.00 | 220248 |
| 2024-04-16 | 15.89 | $15.86 | 213100 |
| 2024-04-15 | 15.89 | $15.89 | 273200 |
| 2024-04-12 | 15.89 | $16.04 | 360430 |
| 2024-04-11 | 15.88 | $16.29 | 265000 |
| 2024-04-10 | 15.83 | $16.31 | 182618 |
| 2024-04-09 | 15.78 | $16.30 | 242216 |
| 2024-04-08 | 15.73 | $16.17 | 225275 |
| 2024-04-05 | 15.68 | $16.14 | 242100 |
| 2024-04-04 | 15.63 | $16.02 | 255800 |
| 2024-04-03 | 15.59 | $16.00 | 388849 |
| 2024-04-02 | 15.55 | $15.88 | 249834 |
| 2024-04-01 | 15.52 | $15.76 | 267220 |
| 2024-03-28 | 15.49 | $15.52 | 381134 |
| 2024-03-27 | 15.49 | $15.60 | 301217 |
| 2024-03-26 | 15.48 | $15.50 | 193600 |
| 2024-03-25 | 15.47 | $15.64 | 235515 |
| 2024-03-22 | 15.46 | $15.55 | 195031 |
| 2024-03-21 | 15.45 | $15.64 | 250400 |
| 2024-03-20 | 15.43 | $15.67 | 352800 |
| 2024-03-19 | 15.40 | $15.63 | 351900 |
| 2024-03-18 | 15.38 | $15.45 | 307047 |
| 2024-03-15 | 15.37 | $15.24 | 266100 |
| 2024-03-14 | 15.38 | $15.09 | 236203 |
| 2024-03-13 | 15.41 | $15.16 | 246900 |
| 2024-03-12 | 15.44 | $15.27 | 396847 |
| 2024-03-11 | 15.46 | $15.69 | 513200 |
| 2024-03-08 | 15.43 | $15.79 | 448100 |
| 2024-03-07 | 15.40 | $15.61 | 295800 |
| 2024-03-06 | 15.37 | $15.43 | 488400 |
| 2024-03-05 | 15.37 | $15.43 | 419800 |
| 2024-03-04 | 15.36 | $15.45 | 286500 |
| 2024-03-01 | 15.35 | $15.65 | 404315 |
| 2024-02-29 | 15.32 | $15.69 | 455748 |
| 2024-02-28 | 15.28 | $15.44 | 231100 |
| 2024-02-27 | 15.26 | $15.41 | 300092 |
| 2024-02-26 | 15.25 | $15.40 | 262500 |
| 2024-02-23 | 15.23 | $15.43 | 259314 |
| 2024-02-22 | 15.21 | $15.52 | 480241 |
| 2024-02-21 | 15.18 | $15.38 | 460447 |
| 2024-02-20 | 15.16 | $15.38 | 392819 |
| 2024-02-16 | 15.14 | $15.71 | 320000 |
| 2024-02-15 | 15.08 | $15.57 | 292472 |
| 2024-02-14 | 15.02 | $15.24 | 273000 |
| 2024-02-13 | 15.00 | $15.10 | 358010 |
| 2024-02-12 | 14.99 | $15.22 | 400500 |
| 2024-02-09 | 14.97 | $15.09 | 322340 |
| 2024-02-08 | 14.95 | $15.27 | 346135 |
| 2024-02-07 | 14.92 | $15.08 | 283041 |
| 2024-02-06 | 14.90 | $14.88 | 320500 |
| 2024-02-05 | 14.90 | $14.74 | 406024 |
| 2024-02-02 | 14.92 | $14.87 | 293325 |
| 2024-02-01 | 14.93 | $14.98 | 511119 |
| 2024-01-31 | 14.92 | $15.02 | 351700 |
| 2024-01-30 | 14.91 | $15.23 | 471100 |
| 2024-01-29 | 14.88 | $15.00 | 335903 |
| 2024-01-26 | 14.86 | $14.99 | 329700 |
| 2024-01-25 | 14.85 | $14.94 | 398980 |
| 2024-01-24 | 14.84 | $14.85 | 347758 |
| 2024-01-23 | 14.84 | $14.87 | 347976 |
| 2024-01-22 | 14.84 | $14.80 | 311139 |
| 2024-01-19 | 14.84 | $14.67 | 309844 |
| 2024-01-18 | 14.86 | $14.51 | 319349 |
| 2024-01-17 | 14.90 | $14.39 | 488726 |
| 2024-01-16 | 14.95 | $14.48 | 406621 |
| 2024-01-12 | 15.00 | $14.68 | 467300 |
| 2024-01-11 | 15.03 | $14.40 | 731842 |
| 2024-01-10 | 15.10 | $14.65 | 485026 |
| 2024-01-09 | 15.15 | $14.82 | 324964 |
| 2024-01-08 | 15.18 | $14.98 | 533420 |
| 2024-01-05 | 15.20 | $14.98 | 903706 |
| 2024-01-04 | 15.23 | $15.22 | 317300 |
| 2024-01-03 | 15.23 | $15.44 | 284600 |
| 2024-01-02 | 15.21 | $15.17 | 360008 |
| 2023-12-29 | 15.21 | $15.05 | 371332 |
| 2023-12-28 | 15.23 | $15.24 | 336000 |
| 2023-12-27 | 15.23 | $15.35 | 227618 |
| 2023-12-26 | 15.21 | $15.29 | 222288 |
| 2023-12-22 | 15.21 | $15.25 | 533600 |
| 2023-12-21 | 15.20 | $15.29 | 411118 |
| 2023-12-20 | 15.19 | $15.22 | 213300 |
| 2023-12-19 | 15.19 | $15.36 | 327853 |
| 2023-12-18 | 15.17 | $15.28 | 362900 |
| 2023-12-15 | 15.16 | $15.27 | 834922 |
| 2023-12-14 | 15.15 | $15.13 | 458900 |
| 2023-12-13 | 15.15 | $14.86 | 435700 |
| 2023-12-12 | 15.18 | $14.52 | 297600 |
| 2023-12-11 | 15.25 | $14.68 | 324546 |
| 2023-12-08 | 15.31 | $14.87 | 251600 |
| 2023-12-07 | 15.35 | $14.56 | 376919 |
| 2023-12-06 | 15.44 | $14.54 | 765500 |
| 2023-12-05 | 15.53 | $14.90 | 626614 |
| 2023-12-04 | 15.60 | $15.25 | 229100 |
| 2023-12-01 | 15.64 | $15.56 | 272801 |
| 2023-11-30 | 15.64 | $15.38 | 320300 |
| 2023-11-29 | 15.67 | $15.31 | 331775 |
| 2023-11-28 | 15.71 | $15.07 | 311840 |
| 2023-11-27 | 15.78 | $15.30 | 346000 |
| 2023-11-24 | 15.83 | $15.53 | 135300 |
| 2023-11-22 | 15.86 | $15.43 | 246300 |
| 2023-11-21 | 15.90 | $15.49 | 256634 |
| 2023-11-20 | 15.95 | $15.61 | 241446 |
| 2023-11-17 | 15.98 | $15.82 | 379400 |
| 2023-11-16 | 16.00 | $15.69 | 474770 |
| 2023-11-15 | 16.03 | $15.82 | 161100 |
| 2023-11-14 | 16.06 | $15.85 | 411219 |
| 2023-11-13 | 16.08 | $15.78 | 292208 |
| 2023-11-10 | 16.11 | $15.67 | 401549 |
| 2023-11-09 | 16.16 | $15.81 | 644524 |
| 2023-11-08 | 16.19 | $16.08 | 450437 |
| 2023-11-07 | 16.20 | $16.18 | 651700 |
| 2023-11-06 | 16.21 | $16.42 | 485829 |
| 2023-11-03 | 16.18 | $16.60 | 570980 |
| 2023-11-02 | 16.14 | $16.57 | 916839 |
| 2023-11-01 | 16.10 | $16.11 | 379300 |
| 2023-10-31 | 16.09 | $16.12 | 148286 |
| 2023-10-30 | 16.09 | $16.12 | 302138 |
| 2023-10-27 | 16.09 | $16.20 | 206600 |
| 2023-10-26 | 16.08 | $16.25 | 159542 |
| 2023-10-25 | 16.06 | $16.26 | 222010 |
| 2023-10-24 | 16.04 | $16.21 | 146000 |
| 2023-10-23 | 16.02 | $16.11 | 256032 |
| 2023-10-20 | 16.01 | $16.41 | 224925 |
| 2023-10-19 | 15.97 | $16.35 | 221841 |
| 2023-10-18 | 15.93 | $16.20 | 283900 |
| 2023-10-17 | 15.90 | $16.28 | 430642 |
| 2023-10-16 | 15.86 | $16.43 | 254300 |
| 2023-10-13 | 15.80 | $16.33 | 407200 |
| 2023-10-12 | 15.74 | $16.11 | 275426 |
| 2023-10-11 | 15.70 | $16.24 | 249300 |
| 2023-10-10 | 15.65 | $16.09 | 300814 |
| 2023-10-09 | 15.60 | $16.24 | 253700 |
| 2023-10-06 | 15.53 | $15.69 | 251448 |
| 2023-10-05 | 15.52 | $15.30 | 228735 |
| 2023-10-04 | 15.54 | $15.42 | 563200 |
| 2023-10-03 | 15.55 | $15.93 | 292200 |
| 2023-10-02 | 15.51 | $15.73 | 537476 |
| 2023-09-29 | 15.49 | $16.00 | 317445 |
| 2023-09-28 | 15.43 | $15.99 | 522840 |
| 2023-09-27 | 15.38 | $15.59 | 459037 |
| 2023-09-26 | 15.35 | $15.36 | 238100 |
| 2023-09-25 | 15.35 | $15.60 | 252868 |
| 2023-09-22 | 15.33 | $15.25 | 317837 |
| 2023-09-21 | 15.34 | $15.27 | 277500 |
| 2023-09-20 | 15.34 | $15.25 | 359932 |
| 2023-09-19 | 15.35 | $15.40 | 344700 |
| 2023-09-18 | 15.35 | $15.49 | 300119 |
| 2023-09-15 | 15.33 | $15.53 | 325345 |
| 2023-09-14 | 15.31 | $15.61 | 307059 |
| 2023-09-13 | 15.28 | $15.38 | 364936 |
| 2023-09-12 | 15.27 | $15.53 | 449400 |
| 2023-09-11 | 15.24 | $15.16 | 394300 |
| 2023-09-08 | 15.25 | $15.42 | 214845 |
| 2023-09-07 | 15.23 | $15.44 | 232800 |
| 2023-09-06 | 15.21 | $15.55 | 357146 |
| 2023-09-05 | 15.17 | $15.59 | 401244 |
| 2023-09-01 | 15.13 | $15.71 | 232011 |
| 2023-08-31 | 15.07 | $15.35 | 380700 |
| 2023-08-30 | 15.04 | $15.37 | 189900 |
| 2023-08-29 | 15.00 | $15.31 | 280800 |
| 2023-08-28 | 14.97 | $15.16 | 228823 |
| 2023-08-25 | 14.95 | $15.13 | 341805 |
| 2023-08-24 | 14.93 | $14.82 | 318400 |
| 2023-08-23 | 14.95 | $15.00 | 324820 |
| 2023-08-22 | 14.94 | $14.98 | 347151 |
| 2023-08-21 | 14.94 | $15.29 | 530100 |
| 2023-08-18 | 14.90 | $15.16 | 482115 |
| 2023-08-17 | 14.87 | $14.82 | 506353 |
| 2023-08-16 | 14.88 | $14.61 | 394522 |
| 2023-08-15 | 14.91 | $14.61 | 493118 |
| 2023-08-14 | 14.94 | $14.66 | 285509 |
| 2023-08-11 | 14.97 | $14.62 | 486235 |
| 2023-08-10 | 15.00 | $14.89 | 717000 |
| 2023-08-09 | 15.01 | $14.98 | 881293 |
| 2023-08-08 | 15.02 | $14.77 | 825710 |
| 2023-08-07 | 15.04 | $14.86 | 1.1M |
| 2023-08-04 | 15.06 | $14.37 | 837570 |
| 2023-08-03 | 15.14 | $14.26 | 4.2M |
| 2023-08-02 | 15.23 | $15.50 | 338900 |
| 2023-08-01 | 15.20 | $15.71 | 193507 |
| 2023-07-31 | 15.15 | $15.81 | 306561 |
| 2023-07-28 | 15.08 | $15.50 | 234600 |
| 2023-07-27 | 15.03 | $15.23 | 191800 |
| 2023-07-26 | 15.01 | $15.32 | 128500 |
| 2023-07-25 | 14.98 | $15.31 | 151200 |
| 2023-07-24 | 14.94 | $15.20 | 234850 |
| 2023-07-21 | 14.92 | $15.04 | 176018 |
| 2023-07-20 | 14.90 | $15.10 | 201534 |
| 2023-07-19 | 14.88 | $15.13 | 153800 |
| 2023-07-18 | 14.86 | $14.98 | 217134 |
| 2023-07-17 | 14.84 | $14.86 | 203613 |
| 2023-07-14 | 14.84 | $14.82 | 268801 |
| 2023-07-13 | 14.84 | $15.06 | 202191 |
| 2023-07-12 | 14.82 | $15.12 | 204600 |
| 2023-07-11 | 14.79 | $14.96 | 208437 |
| 2023-07-10 | 14.77 | $14.81 | 154795 |
| 2023-07-07 | 14.77 | $14.64 | 173729 |
| 2023-07-06 | 14.78 | $14.58 | 259000 |
| 2023-07-05 | 14.80 | $14.87 | 284811 |
| 2023-07-03 | 14.80 | $14.76 | 169523 |
| 2023-06-30 | 14.80 | $14.71 | 388600 |
| 2023-06-29 | 14.81 | $14.31 | 421042 |
| 2023-06-28 | 14.86 | $14.25 | 437300 |
| 2023-06-27 | 14.93 | $14.36 | 310317 |
| 2023-06-26 | 14.99 | $14.66 | 281718 |
| 2023-06-23 | 15.02 | $14.77 | 365012 |
| 2023-06-22 | 15.05 | $14.89 | 266208 |
| 2023-06-21 | 15.06 | $15.05 | 340400 |
| 2023-06-20 | 15.06 | $14.80 | 333400 |
| 2023-06-16 | 15.09 | $15.05 | 1.1M |
| 2023-06-15 | 15.10 | $14.91 | 436200 |
| 2023-06-14 | 15.11 | $14.71 | 412200 |
| 2023-06-13 | 15.16 | $14.68 | 369300 |
| 2023-06-12 | 15.21 | $14.74 | 294011 |
| 2023-06-09 | 15.26 | $15.01 | 146693 |
| 2023-06-08 | 15.28 | $15.18 | 249436 |
| 2023-06-07 | 15.29 | $15.05 | 375502 |
| 2023-06-06 | 15.32 | $14.88 | 269926 |
| 2023-06-05 | 15.37 | $14.91 | 325922 |
| 2023-06-02 | 15.41 | $15.19 | 287523 |
| 2023-06-01 | 15.44 | $14.95 | 369514 |
| 2023-05-31 | 15.49 | $14.73 | 1.7M |
| 2023-05-30 | 15.57 | $15.09 | 333750 |
| 2023-05-26 | 15.62 | $15.28 | 342200 |
| 2023-05-25 | 15.65 | $15.20 | 296625 |
| 2023-05-24 | 15.70 | $15.41 | 210849 |
| 2023-05-23 | 15.73 | $15.47 | 432100 |
| 2023-05-22 | 15.76 | $15.89 | 230600 |
| 2023-05-19 | 15.75 | $15.94 | 275934 |
| 2023-05-18 | 15.73 | $15.74 | 314274 |
| 2023-05-17 | 15.72 | $15.53 | 336900 |
| 2023-05-16 | 15.75 | $15.35 | 216730 |
| 2023-05-15 | 15.79 | $15.89 | 194106 |
| 2023-05-12 | 15.78 | $15.62 | 208969 |
| 2023-05-11 | 15.79 | $15.80 | 316543 |
| 2023-05-10 | 15.79 | $16.13 | 293900 |
| 2023-05-09 | 15.76 | $16.01 | 629284 |
| 2023-05-08 | 15.73 | $15.77 | 306700 |
| 2023-05-05 | 15.73 | $15.56 | 281300 |
| 2023-05-04 | 15.74 | $15.15 | 255841 |
| 2023-05-03 | 15.80 | $15.17 | 561939 |
| 2023-05-02 | 15.87 | $15.63 | 315563 |
| 2023-05-01 | 15.90 | $16.04 | 138370 |
| 2023-04-28 | 15.88 | $16.04 | 146971 |
| 2023-04-27 | 15.87 | $15.82 | 120169 |
| 2023-04-26 | 15.87 | $15.90 | 198600 |
| 2023-04-25 | 15.87 | $16.07 | 141900 |
| 2023-04-24 | 15.85 | $16.29 | 168725 |
| 2023-04-21 | 15.80 | $16.19 | 136956 |
| 2023-04-20 | 15.76 | $16.15 | 151146 |
| 2023-04-19 | 15.72 | $16.08 | 149178 |
| 2023-04-18 | 15.68 | $16.31 | 218617 |
| 2023-04-17 | 15.61 | $16.48 | 223924 |
| 2023-04-14 | 15.52 | $16.61 | 326925 |
| 2023-04-13 | 15.41 | $16.35 | 286219 |
| 2023-04-12 | 15.31 | $16.17 | 458611 |
| 2023-04-11 | 15.22 | $15.91 | 318210 |
| 2023-04-10 | 15.14 | $15.67 | 191826 |
| 2023-04-06 | 15.09 | $15.32 | 157342 |
| 2023-04-05 | 15.06 | $15.58 | 219043 |
| 2023-04-04 | 15.01 | $15.49 | 177935 |
| 2023-04-03 | 14.96 | $15.71 | 339189 |
| 2023-03-31 | 14.88 | $15.23 | 227050 |
| 2023-03-30 | 14.84 | $14.82 | 135900 |
| 2023-03-29 | 14.84 | $14.72 | 177923 |
| 2023-03-28 | 14.86 | $14.47 | 279611 |
| 2023-03-27 | 14.90 | $14.56 | 272500 |
| 2023-03-24 | 14.93 | $14.49 | 258268 |
| 2023-03-23 | 14.98 | $14.13 | 255337 |
| 2023-03-22 | 15.07 | $14.36 | 225149 |
| 2023-03-21 | 15.14 | $14.73 | 428637 |
| 2023-03-20 | 15.18 | $14.24 | 327300 |
| 2023-03-17 | 15.28 | $14.37 | 415328 |
| 2023-03-16 | 15.38 | $14.67 | 455957 |
| 2023-03-15 | 15.46 | $14.14 | 757600 |
| 2023-03-14 | 15.59 | $14.90 | 430459 |
| 2023-03-13 | 15.67 | $14.80 | 398300 |
| 2023-03-10 | 15.76 | $15.01 | 285500 |
| 2023-03-09 | 15.84 | $15.33 | 366700 |
| 2023-03-08 | 15.89 | $15.49 | 724400 |
| 2023-03-07 | 15.93 | $16.30 | 679037 |
| 2023-03-06 | 15.89 | $16.30 | 387666 |
| 2023-03-03 | 15.85 | $16.24 | 351968 |
| 2023-03-02 | 15.81 | $16.09 | 399085 |
| 2023-03-01 | 15.78 | $15.66 | 291800 |
| 2023-02-28 | 15.79 | $15.43 | 1.0M |
| 2023-02-27 | 15.83 | $15.91 | 805400 |
| 2023-02-24 | 15.82 | $16.14 | 801100 |
| 2023-02-23 | 15.79 | $15.92 | 1.0M |
| 2023-02-22 | 15.77 | $14.59 | 1.0M |
| 2023-02-21 | 15.90 | $15.02 | 643635 |
| 2023-02-17 | 15.99 | $15.38 | 432100 |
| 2023-02-16 | 16.06 | $15.92 | 164900 |
| 2023-02-15 | 16.07 | $15.92 | 324710 |
| 2023-02-14 | 16.09 | $16.17 | 183133 |
| 2023-02-13 | 16.08 | $15.87 | 182674 |
| 2023-02-10 | 16.10 | $15.92 | 273340 |
| 2023-02-09 | 16.12 | $15.60 | 177500 |
| 2023-02-08 | 16.17 | $15.79 | 265424 |
| 2023-02-07 | 16.21 | $16.06 | 325030 |
| 2023-02-06 | 16.23 | $15.57 | 541019 |
| 2023-02-03 | 16.30 | $15.71 | 378053 |
| 2023-02-02 | 16.36 | $15.98 | 543419 |
| 2023-02-01 | 16.40 | $16.11 | 589461 |
| 2023-01-31 | 16.43 | $16.29 | 325200 |
| 2023-01-30 | 16.45 | $16.09 | 312800 |
| 2023-01-27 | 16.49 | $16.20 | 326354 |
| 2023-01-26 | 16.52 | $16.75 | 356216 |
| 2023-01-25 | 16.49 | $16.39 | 350200 |
| 2023-01-24 | 16.50 | $16.46 | 265600 |
| 2023-01-23 | 16.51 | $16.80 | 188600 |
| 2023-01-20 | 16.48 | $16.45 | 233116 |
| 2023-01-19 | 16.48 | $16.58 | 235200 |
| 2023-01-18 | 16.47 | $16.38 | 419100 |
| 2023-01-17 | 16.48 | $17.02 | 327164 |
| 2023-01-13 | 16.42 | $16.85 | 177314 |
| 2023-01-12 | 16.37 | $16.87 | 285300 |
| 2023-01-11 | 16.32 | $16.39 | 166300 |
| 2023-01-10 | 16.31 | $16.18 | 138909 |
| 2023-01-09 | 16.33 | $16.16 | 246206 |
| 2023-01-06 | 16.35 | $15.96 | 237800 |
| 2023-01-05 | 16.39 | $15.79 | 208682 |
| 2023-01-04 | 16.45 | $15.79 | 316800 |
| 2023-01-03 | 16.52 | $15.84 | 495600 |
| 2022-12-30 | 16.59 | $16.70 | 267463 |
| 2022-12-29 | 16.58 | $16.61 | 356633 |
| 2022-12-28 | 16.58 | $16.17 | 380826 |
| 2022-12-27 | 16.62 | $16.81 | 205000 |
| 2022-12-23 | 16.60 | $16.64 | 364200 |
| 2022-12-22 | 16.60 | $16.23 | 344700 |
| 2022-12-21 | 16.63 | $16.69 | 635284 |
| 2022-12-20 | 16.63 | $16.14 | 414506 |
| 2022-12-19 | 16.68 | $15.82 | 420900 |
| 2022-12-16 | 16.77 | $16.50 | 246900 |
| 2022-12-15 | 16.80 | $16.54 | 344040 |
| 2022-12-14 | 16.83 | $16.26 | 422200 |
| 2022-12-13 | 16.89 | $16.20 | 410300 |
| 2022-12-12 | 16.96 | $16.08 | 353168 |
| 2022-12-09 | 17.05 | $15.67 | 537436 |
| 2022-12-08 | 17.19 | $15.94 | 686524 |
| 2022-12-07 | 17.33 | $16.45 | 279543 |
| 2022-12-06 | 17.42 | $16.65 | 409234 |
| 2022-12-05 | 17.50 | $17.14 | 269400 |
| 2022-12-02 | 17.54 | $17.40 | 178465 |
| 2022-12-01 | 17.55 | $17.38 | 370250 |
| 2022-11-30 | 17.57 | $17.27 | 1.7M |
| 2022-11-29 | 17.60 | $17.24 | 316313 |
| 2022-11-28 | 17.64 | $16.87 | 763200 |
| 2022-11-25 | 17.72 | $17.10 | 223600 |
| 2022-11-23 | 17.79 | $17.38 | 377700 |
| 2022-11-22 | 17.83 | $17.25 | 295500 |
| 2022-11-21 | 17.89 | $17.02 | 319943 |
| 2022-11-18 | 17.98 | $17.20 | 337811 |
| 2022-11-17 | 18.06 | $17.09 | 323729 |
| 2022-11-16 | 18.17 | $17.17 | 295100 |
| 2022-11-15 | 18.27 | $17.41 | 663600 |
| 2022-11-14 | 18.36 | $17.30 | 482900 |
| 2022-11-11 | 18.47 | $17.71 | 481549 |
| 2022-11-10 | 18.56 | $17.82 | 642600 |
| 2022-11-09 | 18.63 | $18.18 | 597100 |
| 2022-11-08 | 18.68 | $18.91 | 750000 |
| 2022-11-07 | 18.66 | $18.58 | 737700 |
| 2022-11-04 | 18.66 | $18.27 | 3.7M |
| 2022-11-03 | 18.71 | $19.62 | 326905 |
| 2022-11-02 | 18.61 | $19.43 | 530933 |
| 2022-11-01 | 18.52 | $19.26 | 266663 |
| 2022-10-31 | 18.45 | $19.04 | 316869 |
| 2022-10-28 | 18.38 | $18.75 | 326500 |
| 2022-10-27 | 18.34 | $18.84 | 182200 |
| 2022-10-26 | 18.29 | $18.83 | 246501 |
| 2022-10-25 | 18.24 | $18.92 | 198000 |
| 2022-10-24 | 18.16 | $18.98 | 431100 |
| 2022-10-21 | 18.08 | $18.69 | 284253 |
| 2022-10-20 | 18.01 | $18.76 | 217200 |
| 2022-10-19 | 17.94 | $18.64 | 341052 |
| 2022-10-18 | 17.86 | $18.42 | 306745 |
| 2022-10-17 | 17.80 | $18.21 | 212000 |
| 2022-10-14 | 17.76 | $18.10 | 251038 |
| 2022-10-13 | 17.72 | $18.25 | 237289 |
| 2022-10-12 | 17.67 | $17.96 | 88214 |
| 2022-10-11 | 17.64 | $17.90 | 145400 |
| 2022-10-10 | 17.61 | $17.95 | 122405 |
| 2022-10-07 | 17.57 | $17.98 | 97139 |
| 2022-10-06 | 17.53 | $18.17 | 177900 |
| 2022-10-05 | 17.46 | $18.30 | 224724 |
| 2022-10-04 | 17.38 | $18.23 | 250448 |
| 2022-10-03 | 17.29 | $17.64 | 275900 |
| 2022-09-30 | 17.25 | $16.98 | 146920 |
| 2022-09-29 | 17.28 | $17.04 | 138721 |
| 2022-09-28 | 17.30 | $17.37 | 290846 |
| 2022-09-27 | 17.29 | $16.52 | 167369 |
| 2022-09-26 | 17.38 | $16.15 | 249200 |
| 2022-09-23 | 17.50 | $16.45 | 699700 |
| 2022-09-22 | 17.62 | $17.59 | 181712 |
| 2022-09-21 | 17.62 | $17.82 | 472100 |
| 2022-09-20 | 17.60 | $18.30 | 412800 |
| 2022-09-19 | 17.52 | $17.79 | 288900 |
| 2022-09-16 | 17.49 | $17.63 | 400026 |
| 2022-09-15 | 17.48 | $17.75 | 239500 |
| 2022-09-14 | 17.45 | $17.79 | 210800 |
| 2022-09-13 | 17.42 | $17.33 | 277416 |
| 2022-09-12 | 17.42 | $17.34 | 227202 |
| 2022-09-09 | 17.43 | $17.37 | 157616 |
| 2022-09-08 | 17.44 | $16.65 | 310803 |
| 2022-09-07 | 17.52 | $16.87 | 238727 |
| 2022-09-06 | 17.59 | $17.17 | 152200 |
| 2022-09-02 | 17.64 | $17.34 | 160017 |
| 2022-09-01 | 17.67 | $16.97 | 350600 |
| 2022-08-31 | 17.74 | $17.74 | 524500 |
| 2022-08-30 | 17.74 | $17.75 | 255500 |
| 2022-08-29 | 17.74 | $18.20 | 152149 |
| 2022-08-26 | 17.69 | $18.03 | 163900 |
| 2022-08-25 | 17.66 | $18.17 | 185437 |
| 2022-08-24 | 17.60 | $18.16 | 212700 |
| 2022-08-23 | 17.54 | $18.15 | 268724 |
| 2022-08-22 | 17.48 | $17.88 | 336905 |
| 2022-08-19 | 17.44 | $17.72 | 143000 |
| 2022-08-18 | 17.41 | $17.89 | 242125 |
| 2022-08-17 | 17.36 | $17.62 | 159917 |
| 2022-08-16 | 17.33 | $17.38 | 243318 |
| 2022-08-15 | 17.33 | $17.74 | 210313 |
| 2022-08-12 | 17.28 | $17.75 | 211929 |
| 2022-08-11 | 17.23 | $18.03 | 320667 |
| 2022-08-10 | 17.15 | $17.83 | 217706 |
| 2022-08-09 | 17.08 | $17.67 | 220400 |
| 2022-08-08 | 17.01 | $17.96 | 230047 |
| 2022-08-05 | 16.92 | $17.54 | 290400 |
| 2022-08-04 | 16.85 | $16.84 | 471752 |
| 2022-08-03 | 16.85 | $17.34 | 269115 |
| 2022-08-02 | 16.80 | $17.60 | 146934 |
| 2022-08-01 | 16.71 | $17.32 | 390038 |
| 2022-07-29 | 16.65 | $17.82 | 188619 |
| 2022-07-28 | 16.53 | $17.33 | 244903 |
| 2022-07-27 | 16.44 | $17.39 | 326831 |
| 2022-07-26 | 16.34 | $17.11 | 268713 |
| 2022-07-25 | 16.26 | $16.93 | 295414 |
| 2022-07-22 | 16.19 | $16.25 | 189900 |
| 2022-07-21 | 16.19 | $16.27 | 244600 |
| 2022-07-20 | 16.18 | $16.54 | 161100 |
| 2022-07-19 | 16.14 | $16.39 | 139948 |
| 2022-07-18 | 16.11 | $16.11 | 130100 |
| 2022-07-15 | 16.11 | $15.88 | 132331 |
| 2022-07-14 | 16.14 | $15.61 | 257965 |
| 2022-07-13 | 16.19 | $15.70 | 196722 |
| 2022-07-12 | 16.25 | $15.30 | 152341 |
| 2022-07-11 | 16.35 | $15.65 | 121064 |
| 2022-07-08 | 16.42 | $15.90 | 101800 |
| 2022-07-07 | 16.47 | $15.88 | 224100 |
| 2022-07-06 | 16.54 | $15.15 | 417230 |
| 2022-07-05 | 16.68 | $15.57 | 312300 |
| 2022-07-01 | 16.80 | $16.22 | 266900 |
| 2022-06-30 | 16.86 | $15.68 | 282915 |
| 2022-06-29 | 16.98 | $15.53 | 253304 |
| 2022-06-28 | 17.14 | $16.31 | 275548 |
| 2022-06-27 | 17.23 | $16.11 | 361810 |
| 2022-06-24 | 17.34 | $15.34 | 431800 |
| 2022-06-23 | 17.55 | $15.19 | 493200 |
| 2022-06-22 | 17.80 | $15.71 | 518901 |
| 2022-06-21 | 18.02 | $16.40 | 450300 |
| 2022-06-17 | 18.19 | $15.78 | 2.1M |
| 2022-06-16 | 18.45 | $16.73 | 698900 |
| 2022-06-15 | 18.63 | $17.66 | 568738 |
| 2022-06-14 | 18.73 | $18.00 | 451107 |
| 2022-06-13 | 18.81 | $18.38 | 737121 |
| 2022-06-10 | 18.85 | $19.37 | 253787 |
| 2022-06-09 | 18.80 | $19.45 | 341131 |
| 2022-06-08 | 18.73 | $20.05 | 307700 |
| 2022-06-07 | 18.59 | $19.60 | 398814 |
| 2022-06-06 | 18.48 | $19.37 | 223200 |
| 2022-06-03 | 18.39 | $19.42 | 313299 |
| 2022-06-02 | 18.28 | $19.37 | 238866 |
| 2022-06-01 | 18.17 | $19.50 | 360000 |
| 2022-05-31 | 18.02 | $18.96 | 1.1M |
| 2022-05-27 | 17.93 | $19.16 | 386212 |
| 2022-05-26 | 17.80 | $19.20 | 429200 |
| 2022-05-25 | 17.65 | $19.11 | 376300 |
| 2022-05-24 | 17.50 | $18.64 | 241553 |
| 2022-05-23 | 17.37 | $18.40 | 317386 |
| 2022-05-20 | 17.27 | $17.78 | 452751 |
| 2022-05-19 | 17.21 | $17.40 | 262881 |
| 2022-05-18 | 17.19 | $17.52 | 273904 |
| 2022-05-17 | 17.16 | $17.98 | 411428 |
| 2022-05-16 | 17.07 | $17.53 | 337246 |
| 2022-05-13 | 17.02 | $17.25 | 330611 |
| 2022-05-12 | 17.00 | $16.91 | 264400 |
| 2022-05-11 | 17.01 | $17.05 | 433613 |
| 2022-05-10 | 17.01 | $16.64 | 325877 |
| 2022-05-09 | 17.04 | $16.71 | 567611 |
| 2022-05-06 | 17.08 | $17.72 | 257514 |
| 2022-05-05 | 17.01 | $17.69 | 461643 |
| 2022-05-04 | 16.94 | $17.40 | 476402 |
| 2022-05-03 | 16.89 | $17.05 | 266300 |
| 2022-05-02 | 16.87 | $16.94 | 375564 |
| 2022-04-29 | 16.87 | $16.83 | 355202 |
| 2022-04-28 | 16.87 | $17.27 | 405312 |
| 2022-04-27 | 16.83 | $17.30 | 734436 |
| 2022-04-26 | 16.78 | $16.67 | 316000 |
| 2022-04-25 | 16.79 | $16.67 | 834454 |
| 2022-04-22 | 16.80 | $16.92 | 345000 |
| 2022-04-21 | 16.79 | $17.18 | 379400 |
| 2022-04-20 | 16.75 | $17.46 | 180310 |
| 2022-04-19 | 16.68 | $17.21 | 257340 |
| 2022-04-18 | 16.62 | $17.37 | 260536 |
| 2022-04-14 | 16.54 | $17.20 | 482010 |
| 2022-04-13 | 16.47 | $16.93 | 172843 |
| 2022-04-12 | 16.42 | $16.46 | 313600 |
| 2022-04-11 | 16.42 | $16.60 | 516200 |
| 2022-04-08 | 16.40 | $16.69 | 207095 |
| 2022-04-07 | 16.37 | $16.20 | 221017 |
| 2022-04-06 | 16.39 | $16.17 | 300437 |
| 2022-04-05 | 16.41 | $16.42 | 233125 |
| 2022-04-04 | 16.41 | $16.43 | 448306 |
| 2022-04-01 | 16.41 | $16.31 | 332100 |
| 2022-03-31 | 16.42 | $16.26 | 1.2M |
| 2022-03-30 | 16.44 | $17.25 | 232400 |
| 2022-03-29 | 16.35 | $17.24 | 415325 |
| 2022-03-28 | 16.26 | $17.47 | 420100 |
| 2022-03-25 | 16.13 | $17.30 | 435008 |
| 2022-03-24 | 16.01 | $16.70 | 281300 |
| 2022-03-23 | 15.93 | $16.49 | 193000 |
| 2022-03-22 | 15.87 | $16.21 | 215919 |
| 2022-03-21 | 15.84 | $16.28 | 217800 |
| 2022-03-18 | 15.79 | $16.11 | 341600 |
| 2022-03-17 | 15.76 | $16.19 | 193900 |
| 2022-03-16 | 15.71 | $15.62 | 192400 |
| 2022-03-15 | 15.72 | $15.48 | 298329 |
| 2022-03-14 | 15.75 | $15.47 | 343200 |
| 2022-03-11 | 15.78 | $15.83 | 201606 |
| 2022-03-10 | 15.77 | $16.15 | 272096 |
| 2022-03-09 | 15.74 | $16.35 | 433300 |
| 2022-03-08 | 15.67 | $16.59 | 641009 |
| 2022-03-07 | 15.57 | $16.14 | 378800 |
| 2022-03-04 | 15.51 | $16.12 | 326903 |
| 2022-03-03 | 15.45 | $16.10 | 214030 |
| 2022-03-02 | 15.38 | $16.18 | 343600 |
| 2022-03-01 | 15.30 | $16.15 | 374800 |
| 2022-02-28 | 15.21 | $15.73 | 1.4M |
| 2022-02-25 | 15.15 | $15.61 | 713737 |
| 2022-02-24 | 15.10 | $15.82 | 907348 |
| 2022-02-23 | 15.03 | $16.02 | 553600 |
| 2022-02-22 | 14.93 | $16.10 | 1.4M |
| 2022-02-18 | 14.80 | $15.61 | 939200 |
| 2022-02-17 | 14.72 | $14.93 | 138034 |
| 2022-02-16 | 14.69 | $14.72 | 117400 |
| 2022-02-15 | 14.69 | $14.58 | 178704 |
| 2022-02-14 | 14.70 | $14.80 | 132446 |
| 2022-02-11 | 14.69 | $15.16 | 272200 |
| 2022-02-10 | 14.64 | $14.68 | 161300 |
| 2022-02-09 | 14.64 | $14.68 | 155700 |
| 2022-02-08 | 14.64 | $14.29 | 203508 |
| 2022-02-07 | 14.67 | $14.67 | 166185 |
| 2022-02-04 | 14.67 | $14.59 | 320100 |
| 2022-02-03 | 14.68 | $14.47 | 165409 |
| 2022-02-02 | 14.70 | $14.47 | 235942 |
| 2022-02-01 | 14.73 | $14.46 | 241400 |
| 2022-01-31 | 14.76 | $14.30 | 241439 |
| 2022-01-28 | 14.80 | $14.43 | 156304 |
| 2022-01-27 | 14.84 | $14.84 | 312718 |
| 2022-01-26 | 14.84 | $14.89 | 277242 |
| 2022-01-25 | 14.84 | $14.93 | 383700 |
| 2022-01-24 | 14.83 | $14.70 | 452517 |
| 2022-01-21 | 14.84 | $14.40 | 262862 |
| 2022-01-20 | 14.89 | $14.73 | 213500 |
| 2022-01-19 | 14.91 | $15.15 | 222520 |
| 2022-01-18 | 14.88 | $15.49 | 263800 |
| 2022-01-14 | 14.82 | $15.73 | 212038 |
| 2022-01-13 | 14.72 | $15.57 | 244435 |
| 2022-01-12 | 14.63 | $15.88 | 241100 |
| 2022-01-11 | 14.50 | $15.75 | 243152 |
| 2022-01-10 | 14.37 | $15.32 | 123000 |
| 2022-01-07 | 14.27 | $15.38 | 186600 |
| 2022-01-06 | 14.15 | $15.38 | 196696 |
| 2022-01-05 | 14.02 | $15.06 | 305749 |
| 2022-01-04 | 13.91 | $15.36 | 435200 |
| 2022-01-03 | 13.76 | $14.95 | 625101 |
| 2021-12-31 | 13.63 | $13.63 | 258433 |
| 2021-12-30 | 13.63 | $13.54 | 168811 |
| 2021-12-29 | 13.64 | $13.70 | 91700 |
| 2021-12-28 | 13.64 | $13.73 | 115946 |
| 2021-12-27 | 13.63 | $13.79 | 210309 |
| 2021-12-23 | 13.61 | $13.43 | 125606 |
| 2021-12-22 | 13.63 | $13.49 | 212134 |
| 2021-12-21 | 13.64 | $13.32 | 154600 |
| 2021-12-20 | 13.68 | $13.01 | 199900 |
| 2021-12-17 | 13.75 | $13.26 | 845100 |
| 2021-12-16 | 13.80 | $13.20 | 297200 |
| 2021-12-15 | 13.86 | $13.55 | 246000 |
| 2021-12-14 | 13.90 | $13.34 | 319402 |
| 2021-12-13 | 13.95 | $13.47 | 473808 |
| 2021-12-10 | 14.00 | $13.60 | 462230 |
| 2021-12-09 | 14.05 | $13.82 | 538311 |
| 2021-12-08 | 14.07 | $14.34 | 93300 |
| 2021-12-07 | 14.04 | $14.08 | 255400 |
| 2021-12-06 | 14.04 | $13.90 | 226000 |
| 2021-12-03 | 14.05 | $13.62 | 278717 |
| 2021-12-02 | 14.10 | $13.59 | 225927 |
| 2021-12-01 | 14.15 | $13.28 | 533720 |
| 2021-11-30 | 14.24 | $13.98 | 611200 |
| 2021-11-29 | 14.27 | $13.93 | 248225 |
| 2021-11-26 | 14.31 | $13.95 | 264900 |
| 2021-11-24 | 14.35 | $14.41 | 112615 |
| 2021-11-23 | 14.34 | $14.21 | 256335 |
| 2021-11-22 | 14.35 | $13.65 | 143000 |
| 2021-11-19 | 14.43 | $13.55 | 374200 |
| 2021-11-18 | 14.52 | $14.04 | 257434 |
| 2021-11-17 | 14.57 | $14.04 | 304600 |
| 2021-11-16 | 14.63 | $14.26 | 478900 |
| 2021-11-15 | 14.66 | $14.26 | 700845 |
| 2021-11-12 | 14.71 | $13.91 | 507511 |
| 2021-11-11 | 14.79 | $13.97 | 1.0M |
| 2021-11-10 | 14.88 | $14.07 | 2.7M |
| 2021-11-09 | 14.96 | $15.35 | 227600 |
| 2021-11-08 | 14.92 | $15.50 | 299642 |
| 2021-11-05 | 14.86 | $15.01 | 156200 |
| 2021-11-04 | 14.84 | $14.66 | 659400 |
| 2021-11-03 | 14.86 | $14.43 | 322709 |
| 2021-11-02 | 14.91 | $14.84 | 170722 |
| 2021-11-01 | 14.92 | $14.95 | 311400 |
| 2021-10-29 | 14.91 | $15.09 | 243200 |
| 2021-10-28 | 14.89 | $15.19 | 197600 |
| 2021-10-27 | 14.86 | $15.19 | 317014 |
| 2021-10-26 | 14.83 | $15.49 | 173738 |
| 2021-10-25 | 14.76 | $15.49 | 216200 |
| 2021-10-22 | 14.68 | $15.29 | 117300 |
| 2021-10-21 | 14.62 | $15.22 | 232701 |
| 2021-10-20 | 14.56 | $15.51 | 139700 |
| 2021-10-19 | 14.46 | $15.32 | 168410 |
| 2021-10-18 | 14.36 | $15.37 | 230000 |
| 2021-10-15 | 14.26 | $14.96 | 345800 |
| 2021-10-14 | 14.18 | $15.01 | 163400 |
| 2021-10-13 | 14.10 | $14.72 | 107700 |
| 2021-10-12 | 14.03 | $14.88 | 203400 |
| 2021-10-11 | 13.94 | $14.91 | 138031 |
| 2021-10-08 | 13.84 | $15.04 | 208737 |
| 2021-10-07 | 13.72 | $14.66 | 116733 |
| 2021-10-06 | 13.62 | $14.80 | 254700 |
| 2021-10-05 | 13.49 | $15.19 | 324200 |
| 2021-10-04 | 13.31 | $15.00 | 613900 |
| 2021-10-01 | 13.13 | $14.46 | 453635 |
| 2021-09-30 | 13.00 | $14.13 | 195500 |
| 2021-09-29 | 12.88 | $14.16 | 276211 |
| 2021-09-28 | 12.74 | $14.14 | 374700 |
| 2021-09-27 | 12.59 | $14.36 | 898501 |
| 2021-09-24 | 12.41 | $13.94 | 697000 |
| 2021-09-23 | 12.25 | $13.20 | 322410 |
| 2021-09-22 | 12.15 | $12.85 | 275200 |
| 2021-09-21 | 12.07 | $12.91 | 431400 |
| 2021-09-20 | 11.98 | $12.80 | 535523 |
| 2021-09-17 | 11.90 | $12.93 | 391400 |
| 2021-09-16 | 11.79 | $12.95 | 565036 |
| 2021-09-15 | 11.67 | $13.27 | 943145 |
| 2021-09-14 | 11.50 | $12.68 | 1.2M |
| 2021-09-13 | 11.37 | $12.20 | 328100 |
| 2021-09-10 | 11.29 | $12.08 | 287600 |
| 2021-09-09 | 11.20 | $11.82 | 235600 |
| 2021-09-08 | 11.14 | $11.67 | 202306 |
| 2021-09-07 | 11.08 | $11.25 | 94500 |
| 2021-09-03 | 11.06 | $11.49 | 228821 |
| 2021-09-02 | 11.02 | $11.46 | 456634 |
| 2021-09-01 | 10.97 | $11.76 | 549104 |
| 2021-08-31 | 10.89 | $11.33 | 601706 |
| 2021-08-30 | 10.84 | $10.73 | 189300 |
| 2021-08-27 | 10.85 | $10.80 | 394016 |
| 2021-08-26 | 10.86 | $10.48 | 133609 |
| 2021-08-25 | 10.90 | $10.65 | 197045 |
| 2021-08-24 | 10.93 | $10.67 | 387118 |
| 2021-08-23 | 10.95 | $10.37 | 225900 |
| 2021-08-20 | 11.02 | $10.21 | 175300 |
| 2021-08-19 | 11.10 | $10.27 | 301800 |
| 2021-08-18 | 11.19 | $10.45 | 390900 |
| 2021-08-17 | 11.27 | $10.51 | 172118 |
| 2021-08-16 | 11.34 | $10.59 | 265700 |
| 2021-08-13 | 11.42 | $10.72 | 185500 |
| 2021-08-12 | 11.50 | $10.95 | 156369 |
| 2021-08-11 | 11.56 | $11.11 | 272500 |
| 2021-08-10 | 11.60 | $11.15 | 266800 |
| 2021-08-09 | 11.65 | $11.13 | 515437 |
| 2021-08-06 | 11.71 | $10.89 | 398900 |
| 2021-08-05 | 11.79 | $10.75 | 681654 |
| 2021-08-04 | 11.90 | $11.09 | 273029 |
| 2021-08-03 | 11.99 | $11.38 | 285326 |
| 2021-08-02 | 12.05 | $11.33 | 258427 |
| 2021-07-30 | 12.13 | $11.53 | 280800 |
| 2021-07-29 | 12.19 | $11.83 | 441639 |
| 2021-07-28 | 12.23 | $11.84 | 708243 |
| 2021-07-27 | 12.27 | $11.92 | 174500 |
| 2021-07-26 | 12.30 | $12.00 | 202436 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
14.88
2026-07-23
Close Price
$15.17
Vol: 638200
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
10.63
Average
15.17
Maximum
19.18
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 14.88 | $15.17 | 638200 |
| 2026-07-22 | 14.84 | $15.13 | 465000 |
| 2026-07-21 | 14.80 | $15.10 | 607600 |
| 2026-07-20 | 14.77 | $15.00 | 661100 |
| 2026-07-17 | 14.74 | $14.98 | 692300 |
| 2026-07-16 | 14.72 | $14.80 | 523700 |
| 2026-07-15 | 14.71 | $14.69 | 472100 |
| 2026-07-14 | 14.71 | $14.65 | 748049 |
| 2026-07-13 | 14.72 | $14.95 | 763900 |
| 2026-07-10 | 14.70 | $14.70 | 410889 |
| 2026-07-09 | 14.71 | $14.78 | 380975 |
| 2026-07-08 | 14.72 | $15.03 | 464402 |
| 2026-07-07 | 14.70 | $14.82 | 407477 |
| 2026-07-06 | 14.71 | $14.47 | 358008 |
| 2026-07-02 | 14.75 | $14.49 | 372317 |
| 2026-07-01 | 14.80 | $14.51 | 358657 |
| 2026-06-30 | 14.84 | $14.53 | 634500 |
| 2026-06-29 | 14.89 | $14.43 | 808291 |
| 2026-06-26 | 14.95 | $14.78 | 591100 |
| 2026-06-25 | 14.98 | $14.75 | 616591 |
| 2026-06-24 | 15.01 | $14.63 | 860000 |
| 2026-06-23 | 15.05 | $14.95 | 363000 |
| 2026-06-22 | 15.06 | $14.70 | 731478 |
| 2026-06-18 | 15.10 | $14.77 | 1.0M |
| 2026-06-17 | 15.13 | $14.80 | 871500 |
| 2026-06-16 | 15.16 | $14.75 | 629323 |
| 2026-06-15 | 15.20 | $14.82 | 1.1M |
| 2026-06-12 | 15.24 | $15.26 | 714345 |
| 2026-06-11 | 15.24 | $15.35 | 901226 |
| 2026-06-10 | 15.22 | $15.54 | 695637 |
| 2026-06-09 | 15.19 | $15.31 | 909938 |
| 2026-06-08 | 15.18 | $15.52 | 587102 |
| 2026-06-05 | 15.14 | $15.26 | 708324 |
| 2026-06-04 | 15.12 | $15.44 | 500982 |
| 2026-06-03 | 15.08 | $15.27 | 1.5M |
| 2026-06-02 | 15.06 | $15.23 | 907147 |
| 2026-06-01 | 15.04 | $15.22 | 1.0M |
| 2026-05-29 | 15.03 | $15.01 | 1.2M |
| 2026-05-28 | 15.04 | $14.61 | 728888 |
| 2026-05-27 | 15.09 | $14.58 | 772403 |
| 2026-05-26 | 15.14 | $14.75 | 970831 |
| 2026-05-22 | 15.18 | $15.19 | 694491 |
| 2026-05-21 | 15.18 | $15.26 | 615378 |
| 2026-05-20 | 15.16 | $15.12 | 885700 |
| 2026-05-19 | 15.16 | $15.30 | 1.0M |
| 2026-05-18 | 15.13 | $15.47 | 1.3M |
| 2026-05-15 | 15.08 | $15.44 | 780000 |
| 2026-05-14 | 15.03 | $15.30 | 703506 |
| 2026-05-13 | 14.98 | $15.32 | 1.2M |
| 2026-05-12 | 14.93 | $15.27 | 2.2M |
| 2026-05-11 | 14.88 | $14.75 | 784300 |
| 2026-05-08 | 14.88 | $14.55 | 748752 |
| 2026-05-07 | 14.89 | $14.51 | 1.1M |
| 2026-05-06 | 14.91 | $14.59 | 870630 |
| 2026-05-05 | 14.93 | $15.41 | 627701 |
| 2026-05-04 | 14.86 | $15.61 | 951700 |
| 2026-05-01 | 14.77 | $15.46 | 572321 |
| 2026-04-30 | 14.69 | $15.40 | 1.4M |
| 2026-04-29 | 14.61 | $15.32 | 1.1M |
| 2026-04-28 | 14.53 | $15.05 | 813909 |
| 2026-04-27 | 14.48 | $14.78 | 1.9M |
| 2026-04-24 | 14.45 | $14.70 | 604546 |
| 2026-04-23 | 14.43 | $14.59 | 596800 |
| 2026-04-22 | 14.42 | $14.54 | 489713 |
| 2026-04-21 | 14.42 | $14.34 | 508486 |
| 2026-04-20 | 14.44 | $14.12 | 647464 |
| 2026-04-17 | 14.47 | $14.08 | 1.1M |
| 2026-04-16 | 14.52 | $14.45 | 455433 |
| 2026-04-15 | 14.53 | $14.24 | 461743 |
| 2026-04-14 | 14.56 | $14.20 | 489600 |
| 2026-04-13 | 14.60 | $14.50 | 471282 |
| 2026-04-10 | 14.61 | $14.50 | 396500 |
| 2026-04-09 | 14.62 | $14.38 | 581093 |
| 2026-04-08 | 14.64 | $14.51 | 875244 |
| 2026-04-07 | 14.65 | $15.00 | 800100 |
| 2026-04-06 | 14.61 | $14.98 | 815599 |
| 2026-04-02 | 14.57 | $14.76 | 1.4M |
| 2026-04-01 | 14.54 | $14.15 | 1.2M |
| 2026-03-31 | 14.58 | $14.47 | 976933 |
| 2026-03-30 | 14.59 | $14.84 | 652093 |
| 2026-03-27 | 14.56 | $14.71 | 719414 |
| 2026-03-26 | 14.54 | $14.63 | 728800 |
| 2026-03-25 | 14.53 | $14.53 | 617931 |
| 2026-03-24 | 14.53 | $14.67 | 1.1M |
| 2026-03-23 | 14.51 | $14.50 | 772630 |
| 2026-03-20 | 14.50 | $14.45 | 922319 |
| 2026-03-19 | 14.50 | $14.51 | 1.4M |
| 2026-03-18 | 14.49 | $14.40 | 826100 |
| 2026-03-17 | 14.49 | $14.67 | 1.0M |
| 2026-03-16 | 14.47 | $14.74 | 1.0M |
| 2026-03-13 | 14.43 | $14.73 | 944745 |
| 2026-03-12 | 14.39 | $14.51 | 697950 |
| 2026-03-11 | 14.37 | $14.62 | 1.3M |
| 2026-03-10 | 14.34 | $14.12 | 680000 |
| 2026-03-09 | 14.35 | $14.30 | 1.1M |
| 2026-03-06 | 14.34 | $14.40 | 942117 |
| 2026-03-05 | 14.33 | $14.56 | 714469 |
| 2026-03-04 | 14.29 | $14.55 | 575514 |
| 2026-03-03 | 14.24 | $14.54 | 791441 |
| 2026-03-02 | 14.20 | $14.57 | 917065 |
| 2026-02-27 | 14.14 | $14.34 | 770800 |
| 2026-02-26 | 14.10 | $14.50 | 845117 |
| 2026-02-25 | 14.04 | $14.13 | 399976 |
| 2026-02-24 | 14.02 | $14.13 | 361016 |
| 2026-02-23 | 13.98 | $14.14 | 524700 |
| 2026-02-20 | 13.94 | $14.35 | 882800 |
| 2026-02-19 | 13.87 | $14.24 | 560997 |
| 2026-02-18 | 13.80 | $14.24 | 800643 |
| 2026-02-17 | 13.73 | $13.96 | 574898 |
| 2026-02-13 | 13.67 | $14.08 | 443739 |
| 2026-02-12 | 13.59 | $14.06 | 758829 |
| 2026-02-11 | 13.51 | $14.18 | 767100 |
| 2026-02-10 | 13.41 | $13.97 | 374600 |
| 2026-02-09 | 13.32 | $14.08 | 460500 |
| 2026-02-06 | 13.21 | $13.79 | 470500 |
| 2026-02-05 | 13.11 | $13.56 | 443133 |
| 2026-02-04 | 13.03 | $13.70 | 632710 |
| 2026-02-03 | 12.93 | $13.53 | 517300 |
| 2026-02-02 | 12.83 | $13.25 | 564223 |
| 2026-01-30 | 12.75 | $13.43 | 616600 |
| 2026-01-29 | 12.65 | $13.44 | 714600 |
| 2026-01-28 | 12.54 | $13.30 | 424314 |
| 2026-01-27 | 12.44 | $13.21 | 686900 |
| 2026-01-26 | 12.33 | $12.90 | 589404 |
| 2026-01-23 | 12.25 | $12.85 | 592101 |
| 2026-01-22 | 12.17 | $12.71 | 571607 |
| 2026-01-21 | 12.10 | $12.59 | 818366 |
| 2026-01-20 | 12.03 | $12.26 | 634545 |
| 2026-01-16 | 11.99 | $12.16 | 722700 |
| 2026-01-15 | 11.95 | $12.46 | 693400 |
| 2026-01-14 | 11.89 | $12.59 | 976141 |
| 2026-01-13 | 11.80 | $12.41 | 1.0M |
| 2026-01-12 | 11.74 | $12.07 | 827732 |
| 2026-01-09 | 11.70 | $11.83 | 612200 |
| 2026-01-08 | 11.69 | $11.82 | 520114 |
| 2026-01-07 | 11.69 | $11.50 | 518694 |
| 2026-01-06 | 11.73 | $11.66 | 639600 |
| 2026-01-05 | 11.75 | $11.79 | 764202 |
| 2026-01-02 | 11.77 | $12.03 | 600191 |
| 2025-12-31 | 11.76 | $11.76 | 770745 |
| 2025-12-30 | 11.79 | $11.82 | 818235 |
| 2025-12-29 | 11.81 | $11.69 | 900286 |
| 2025-12-26 | 11.85 | $11.58 | 580475 |
| 2025-12-24 | 11.91 | $11.54 | 230945 |
| 2025-12-23 | 11.97 | $11.56 | 614716 |
| 2025-12-22 | 12.03 | $11.52 | 939300 |
| 2025-12-19 | 12.11 | $11.36 | 2.2M |
| 2025-12-18 | 12.21 | $11.45 | 807127 |
| 2025-12-17 | 12.31 | $11.57 | 958165 |
| 2025-12-16 | 12.41 | $11.50 | 1.2M |
| 2025-12-15 | 12.52 | $11.79 | 1.2M |
| 2025-12-12 | 12.61 | $12.28 | 495898 |
| 2025-12-11 | 12.66 | $12.31 | 804329 |
| 2025-12-10 | 12.72 | $12.58 | 507300 |
| 2025-12-09 | 12.75 | $12.65 | 472900 |
| 2025-12-08 | 12.79 | $12.71 | 558976 |
| 2025-12-05 | 12.82 | $12.83 | 537728 |
| 2025-12-04 | 12.84 | $12.73 | 530706 |
| 2025-12-03 | 12.87 | $12.69 | 540600 |
| 2025-12-02 | 12.91 | $12.51 | 320672 |
| 2025-12-01 | 12.97 | $12.61 | 558600 |
| 2025-11-28 | 13.02 | $12.45 | 281436 |
| 2025-11-26 | 13.09 | $12.17 | 989951 |
| 2025-11-25 | 13.20 | $12.32 | 1.3M |
| 2025-11-24 | 13.29 | $12.61 | 1.5M |
| 2025-11-21 | 13.36 | $13.25 | 469800 |
| 2025-11-20 | 13.37 | $13.19 | 368510 |
| 2025-11-19 | 13.38 | $13.22 | 424620 |
| 2025-11-18 | 13.39 | $13.26 | 519653 |
| 2025-11-17 | 13.40 | $13.16 | 535500 |
| 2025-11-14 | 13.42 | $13.79 | 516024 |
| 2025-11-13 | 13.37 | $13.67 | 443200 |
| 2025-11-12 | 13.33 | $13.70 | 556926 |
| 2025-11-11 | 13.28 | $13.66 | 640400 |
| 2025-11-10 | 13.23 | $13.51 | 487736 |
| 2025-11-07 | 13.20 | $13.39 | 337200 |
| 2025-11-06 | 13.17 | $13.16 | 295040 |
| 2025-11-05 | 13.17 | $13.12 | 379800 |
| 2025-11-04 | 13.17 | $13.07 | 413500 |
| 2025-11-03 | 13.18 | $13.15 | 632918 |
| 2025-10-31 | 13.19 | $13.24 | 415900 |
| 2025-10-30 | 13.19 | $13.26 | 335800 |
| 2025-10-29 | 13.18 | $13.26 | 420526 |
| 2025-10-28 | 13.18 | $13.32 | 532222 |
| 2025-10-27 | 13.18 | $13.33 | 394100 |
| 2025-10-24 | 13.17 | $13.36 | 244345 |
| 2025-10-23 | 13.17 | $13.38 | 247246 |
| 2025-10-22 | 13.16 | $13.12 | 347042 |
| 2025-10-21 | 13.18 | $12.96 | 269000 |
| 2025-10-20 | 13.22 | $13.13 | 292744 |
| 2025-10-17 | 13.25 | $12.85 | 437600 |
| 2025-10-16 | 13.31 | $12.83 | 370644 |
| 2025-10-15 | 13.37 | $12.99 | 314400 |
| 2025-10-14 | 13.42 | $12.93 | 453600 |
| 2025-10-13 | 13.47 | $13.09 | 460000 |
| 2025-10-10 | 13.51 | $12.93 | 628724 |
| 2025-10-09 | 13.57 | $13.33 | 298631 |
| 2025-10-08 | 13.59 | $13.45 | 326000 |
| 2025-10-07 | 13.61 | $13.58 | 298369 |
| 2025-10-06 | 13.61 | $13.73 | 361347 |
| 2025-10-03 | 13.59 | $13.64 | 295616 |
| 2025-10-02 | 13.58 | $13.48 | 271700 |
| 2025-10-01 | 13.59 | $13.68 | 417200 |
| 2025-09-30 | 13.58 | $13.49 | 405814 |
| 2025-09-29 | 13.59 | $13.58 | 533119 |
| 2025-09-26 | 13.59 | $13.87 | 323400 |
| 2025-09-25 | 13.57 | $13.61 | 395982 |
| 2025-09-24 | 13.57 | $13.90 | 436500 |
| 2025-09-23 | 13.55 | $13.76 | 422214 |
| 2025-09-22 | 13.53 | $13.55 | 497800 |
| 2025-09-19 | 13.54 | $13.37 | 641500 |
| 2025-09-18 | 13.57 | $13.67 | 876742 |
| 2025-09-17 | 13.57 | $13.33 | 374948 |
| 2025-09-16 | 13.61 | $13.22 | 632407 |
| 2025-09-15 | 13.65 | $13.08 | 816054 |
| 2025-09-12 | 13.72 | $13.53 | 365400 |
| 2025-09-11 | 13.75 | $13.69 | 282900 |
| 2025-09-10 | 13.76 | $13.77 | 266800 |
| 2025-09-09 | 13.78 | $13.62 | 484033 |
| 2025-09-08 | 13.81 | $13.43 | 372162 |
| 2025-09-05 | 13.86 | $13.41 | 376725 |
| 2025-09-04 | 13.92 | $13.73 | 364200 |
| 2025-09-03 | 13.95 | $13.74 | 625240 |
| 2025-09-02 | 13.99 | $13.93 | 503000 |
| 2025-08-29 | 14.02 | $13.97 | 347847 |
| 2025-08-28 | 14.04 | $14.10 | 482940 |
| 2025-08-27 | 14.05 | $13.97 | 326709 |
| 2025-08-26 | 14.09 | $13.79 | 450606 |
| 2025-08-25 | 14.14 | $13.93 | 551842 |
| 2025-08-22 | 14.19 | $13.96 | 454100 |
| 2025-08-21 | 14.24 | $13.62 | 262100 |
| 2025-08-20 | 14.32 | $13.54 | 468977 |
| 2025-08-19 | 14.42 | $13.54 | 579800 |
| 2025-08-18 | 14.52 | $13.91 | 483844 |
| 2025-08-15 | 14.58 | $14.34 | 417600 |
| 2025-08-14 | 14.61 | $14.45 | 390036 |
| 2025-08-13 | 14.62 | $14.47 | 489200 |
| 2025-08-12 | 14.63 | $14.44 | 541584 |
| 2025-08-11 | 14.64 | $14.37 | 456200 |
| 2025-08-08 | 14.66 | $14.47 | 548111 |
| 2025-08-07 | 14.67 | $14.45 | 602722 |
| 2025-08-06 | 14.67 | $14.79 | 666700 |
| 2025-08-05 | 14.65 | $14.86 | 584547 |
| 2025-08-04 | 14.61 | $14.74 | 759222 |
| 2025-08-01 | 14.58 | $14.73 | 345988 |
| 2025-07-31 | 14.54 | $14.87 | 341930 |
| 2025-07-30 | 14.49 | $14.90 | 371279 |
| 2025-07-29 | 14.44 | $15.06 | 438711 |
| 2025-07-28 | 14.36 | $14.96 | 490810 |
| 2025-07-25 | 14.29 | $14.70 | 478000 |
| 2025-07-24 | 14.24 | $14.60 | 539612 |
| 2025-07-23 | 14.19 | $14.39 | 495011 |
| 2025-07-22 | 14.16 | $14.26 | 324728 |
| 2025-07-21 | 14.15 | $14.03 | 386960 |
| 2025-07-18 | 14.16 | $14.37 | 470800 |
| 2025-07-17 | 14.14 | $14.38 | 547257 |
| 2025-07-16 | 14.11 | $14.16 | 314655 |
| 2025-07-15 | 14.11 | $14.17 | 425430 |
| 2025-07-14 | 14.11 | $14.25 | 473600 |
| 2025-07-11 | 14.10 | $14.17 | 256814 |
| 2025-07-10 | 14.10 | $14.07 | 240638 |
| 2025-07-09 | 14.10 | $14.10 | 241000 |
| 2025-07-08 | 14.10 | $14.23 | 300106 |
| 2025-07-07 | 14.08 | $13.95 | 726936 |
| 2025-07-03 | 14.08 | $14.15 | 191247 |
| 2025-07-02 | 14.06 | $14.14 | 454329 |
| 2025-07-01 | 14.04 | $13.95 | 402051 |
| 2025-06-30 | 14.03 | $13.96 | 564900 |
| 2025-06-27 | 14.02 | $13.90 | 714830 |
| 2025-06-26 | 14.01 | $13.98 | 751300 |
| 2025-06-25 | 13.99 | $13.80 | 457579 |
| 2025-06-24 | 13.98 | $14.03 | 875615 |
| 2025-06-23 | 13.95 | $14.29 | 725083 |
| 2025-06-20 | 13.88 | $14.61 | 916900 |
| 2025-06-18 | 13.78 | $14.57 | 955528 |
| 2025-06-17 | 13.67 | $14.40 | 638522 |
| 2025-06-16 | 13.58 | $14.19 | 525142 |
| 2025-06-13 | 13.50 | $14.15 | 655815 |
| 2025-06-12 | 13.42 | $14.11 | 400895 |
| 2025-06-11 | 13.35 | $13.90 | 413712 |
| 2025-06-10 | 13.29 | $13.70 | 556200 |
| 2025-06-09 | 13.26 | $13.61 | 482415 |
| 2025-06-06 | 13.23 | $13.44 | 438903 |
| 2025-06-05 | 13.21 | $13.12 | 325802 |
| 2025-06-04 | 13.22 | $13.04 | 818419 |
| 2025-06-03 | 13.23 | $13.19 | 646900 |
| 2025-06-02 | 13.22 | $13.30 | 353504 |
| 2025-05-30 | 13.19 | $13.10 | 433400 |
| 2025-05-29 | 13.18 | $13.23 | 719299 |
| 2025-05-28 | 13.16 | $13.20 | 570736 |
| 2025-05-27 | 13.13 | $13.20 | 426000 |
| 2025-05-23 | 13.10 | $13.08 | 417932 |
| 2025-05-22 | 13.07 | $13.00 | 363622 |
| 2025-05-21 | 13.05 | $13.02 | 499200 |
| 2025-05-20 | 13.03 | $13.08 | 420845 |
| 2025-05-19 | 12.99 | $13.54 | 763688 |
| 2025-05-16 | 12.91 | $13.52 | 963763 |
| 2025-05-15 | 12.82 | $13.43 | 711946 |
| 2025-05-14 | 12.74 | $13.73 | 1.4M |
| 2025-05-13 | 12.62 | $13.95 | 737155 |
| 2025-05-12 | 12.47 | $13.55 | 595219 |
| 2025-05-09 | 12.35 | $13.18 | 544810 |
| 2025-05-08 | 12.26 | $12.78 | 1.2M |
| 2025-05-07 | 12.20 | $11.88 | 470600 |
| 2025-05-06 | 12.23 | $12.03 | 299417 |
| 2025-05-05 | 12.24 | $12.02 | 358945 |
| 2025-05-02 | 12.26 | $12.46 | 483600 |
| 2025-05-01 | 12.24 | $12.14 | 472737 |
| 2025-04-30 | 12.26 | $12.00 | 748500 |
| 2025-04-29 | 12.31 | $12.34 | 440203 |
| 2025-04-28 | 12.33 | $12.64 | 320623 |
| 2025-04-25 | 12.33 | $12.34 | 310115 |
| 2025-04-24 | 12.36 | $12.29 | 653738 |
| 2025-04-23 | 12.41 | $12.35 | 431038 |
| 2025-04-22 | 12.47 | $12.42 | 375143 |
| 2025-04-21 | 12.52 | $12.14 | 405200 |
| 2025-04-17 | 12.61 | $12.55 | 452500 |
| 2025-04-16 | 12.67 | $12.26 | 410500 |
| 2025-04-15 | 12.77 | $11.94 | 577328 |
| 2025-04-14 | 12.90 | $11.82 | 1.4M |
| 2025-04-11 | 13.06 | $12.07 | 647009 |
| 2025-04-10 | 13.21 | $11.78 | 703524 |
| 2025-04-09 | 13.39 | $12.46 | 1.1M |
| 2025-04-08 | 13.51 | $11.58 | 2.1M |
| 2025-04-07 | 13.73 | $12.03 | 1.3M |
| 2025-04-04 | 13.91 | $12.36 | 1.9M |
| 2025-04-03 | 14.06 | $13.60 | 888700 |
| 2025-04-02 | 14.10 | $14.31 | 390708 |
| 2025-04-01 | 14.06 | $14.22 | 324252 |
| 2025-03-31 | 14.04 | $14.00 | 743736 |
| 2025-03-28 | 14.03 | $14.07 | 614230 |
| 2025-03-27 | 14.02 | $14.25 | 675956 |
| 2025-03-26 | 14.01 | $14.15 | 735900 |
| 2025-03-25 | 14.00 | $14.14 | 933348 |
| 2025-03-24 | 14.01 | $14.21 | 565441 |
| 2025-03-21 | 14.02 | $14.01 | 608000 |
| 2025-03-20 | 14.05 | $14.19 | 555439 |
| 2025-03-19 | 14.08 | $14.10 | 610982 |
| 2025-03-18 | 14.12 | $13.99 | 647259 |
| 2025-03-17 | 14.19 | $14.28 | 855804 |
| 2025-03-14 | 14.23 | $13.99 | 742535 |
| 2025-03-13 | 14.30 | $13.63 | 1.2M |
| 2025-03-12 | 14.42 | $13.93 | 1.2M |
| 2025-03-11 | 14.52 | $13.63 | 1.7M |
| 2025-03-10 | 14.65 | $13.52 | 1.6M |
| 2025-03-07 | 14.81 | $13.52 | 909943 |
| 2025-03-06 | 14.97 | $13.35 | 2.3M |
| 2025-03-05 | 15.16 | $13.70 | 1.7M |
| 2025-03-04 | 15.32 | $13.84 | 2.9M |
| 2025-03-03 | 15.48 | $14.42 | 3.5M |
| 2025-02-28 | 15.59 | $15.32 | 893326 |
| 2025-02-27 | 15.62 | $15.08 | 1.8M |
| 2025-02-26 | 15.66 | $15.62 | 449600 |
| 2025-02-25 | 15.66 | $15.78 | 617266 |
| 2025-02-24 | 15.64 | $16.05 | 1.2M |
| 2025-02-21 | 15.60 | $15.78 | 821800 |
| 2025-02-20 | 15.58 | $15.94 | 893532 |
| 2025-02-19 | 15.55 | $15.81 | 523900 |
| 2025-02-18 | 15.53 | $15.67 | 1.2M |
| 2025-02-14 | 15.52 | $15.58 | 467000 |
| 2025-02-13 | 15.52 | $15.47 | 712100 |
| 2025-02-12 | 15.54 | $15.40 | 809737 |
| 2025-02-11 | 15.57 | $15.51 | 476306 |
| 2025-02-10 | 15.59 | $15.57 | 496600 |
| 2025-02-07 | 15.60 | $15.40 | 536800 |
| 2025-02-06 | 15.63 | $15.37 | 851119 |
| 2025-02-05 | 15.66 | $15.46 | 936700 |
| 2025-02-04 | 15.69 | $15.49 | 576900 |
| 2025-02-03 | 15.73 | $15.43 | 649921 |
| 2025-01-31 | 15.77 | $15.39 | 736061 |
| 2025-01-30 | 15.82 | $15.61 | 493535 |
| 2025-01-29 | 15.85 | $15.64 | 843310 |
| 2025-01-28 | 15.88 | $15.64 | 808000 |
| 2025-01-27 | 15.91 | $15.51 | 1.0M |
| 2025-01-24 | 15.96 | $15.87 | 659923 |
| 2025-01-23 | 15.96 | $15.98 | 2.2M |
| 2025-01-22 | 15.96 | $15.86 | 364410 |
| 2025-01-21 | 15.96 | $15.94 | 545600 |
| 2025-01-17 | 15.96 | $15.95 | 562640 |
| 2025-01-16 | 15.95 | $15.98 | 542360 |
| 2025-01-15 | 15.94 | $16.06 | 957262 |
| 2025-01-14 | 15.92 | $15.96 | 1.0M |
| 2025-01-13 | 15.90 | $15.92 | 1.7M |
| 2025-01-10 | 15.90 | $15.56 | 1.8M |
| 2025-01-08 | 15.92 | $15.41 | 4.9M |
| 2025-01-07 | 15.96 | $16.27 | 416625 |
| 2025-01-06 | 15.92 | $16.20 | 654200 |
| 2025-01-03 | 15.88 | $16.45 | 710920 |
| 2025-01-02 | 15.82 | $16.41 | 720400 |
| 2024-12-31 | 15.76 | $16.23 | 402500 |
| 2024-12-30 | 15.72 | $16.06 | 388010 |
| 2024-12-27 | 15.69 | $15.81 | 511100 |
| 2024-12-26 | 15.69 | $15.74 | 312620 |
| 2024-12-24 | 15.69 | $15.83 | 275300 |
| 2024-12-23 | 15.69 | $15.52 | 889213 |
| 2024-12-20 | 15.72 | $15.41 | 594037 |
| 2024-12-19 | 15.76 | $15.38 | 456484 |
| 2024-12-18 | 15.81 | $15.41 | 348400 |
| 2024-12-17 | 15.85 | $15.62 | 1.1M |
| 2024-12-16 | 15.88 | $15.75 | 826654 |
| 2024-12-13 | 15.90 | $15.91 | 600582 |
| 2024-12-12 | 15.90 | $15.83 | 399100 |
| 2024-12-11 | 15.92 | $15.76 | 498969 |
| 2024-12-10 | 15.94 | $15.67 | 650302 |
| 2024-12-09 | 15.98 | $15.78 | 336200 |
| 2024-12-06 | 16.01 | $15.74 | 722900 |
| 2024-12-05 | 16.05 | $15.95 | 722639 |
| 2024-12-04 | 16.07 | $15.88 | 386372 |
| 2024-12-03 | 16.10 | $16.14 | 328743 |
| 2024-12-02 | 16.10 | $16.20 | 400500 |
| 2024-11-29 | 16.10 | $16.18 | 281416 |
| 2024-11-27 | 16.10 | $16.00 | 593248 |
| 2024-11-26 | 16.12 | $15.90 | 518800 |
| 2024-11-25 | 16.14 | $15.87 | 779167 |
| 2024-11-22 | 16.17 | $16.04 | 450705 |
| 2024-11-21 | 16.18 | $16.04 | 367800 |
| 2024-11-20 | 16.20 | $16.00 | 595708 |
| 2024-11-19 | 16.22 | $15.89 | 669316 |
| 2024-11-18 | 16.24 | $15.88 | 500747 |
| 2024-11-15 | 16.28 | $15.96 | 887190 |
| 2024-11-14 | 16.30 | $16.34 | 604800 |
| 2024-11-13 | 16.29 | $16.33 | 363243 |
| 2024-11-12 | 16.28 | $16.37 | 637610 |
| 2024-11-11 | 16.26 | $16.60 | 651800 |
| 2024-11-08 | 16.22 | $16.76 | 571700 |
| 2024-11-07 | 16.16 | $16.83 | 583700 |
| 2024-11-06 | 16.09 | $16.38 | 741764 |
| 2024-11-05 | 16.06 | $16.04 | 282519 |
| 2024-11-04 | 16.07 | $16.02 | 561400 |
| 2024-11-01 | 16.08 | $15.99 | 290231 |
| 2024-10-31 | 16.10 | $16.05 | 237113 |
| 2024-10-30 | 16.11 | $16.04 | 215800 |
| 2024-10-29 | 16.12 | $15.99 | 286448 |
| 2024-10-28 | 16.14 | $15.95 | 629737 |
| 2024-10-25 | 16.16 | $16.02 | 342200 |
| 2024-10-24 | 16.18 | $16.19 | 632900 |
| 2024-10-23 | 16.17 | $16.04 | 272323 |
| 2024-10-22 | 16.18 | $16.19 | 235700 |
| 2024-10-21 | 16.18 | $16.15 | 348415 |
| 2024-10-18 | 16.18 | $16.16 | 222844 |
| 2024-10-17 | 16.17 | $16.20 | 372601 |
| 2024-10-16 | 16.16 | $15.97 | 399343 |
| 2024-10-15 | 16.18 | $15.97 | 486596 |
| 2024-10-14 | 16.19 | $16.28 | 270000 |
| 2024-10-11 | 16.17 | $16.44 | 329800 |
| 2024-10-10 | 16.13 | $16.33 | 298310 |
| 2024-10-09 | 16.10 | $16.21 | 291218 |
| 2024-10-08 | 16.07 | $16.22 | 431619 |
| 2024-10-07 | 16.04 | $16.47 | 497700 |
| 2024-10-04 | 15.97 | $16.30 | 357400 |
| 2024-10-03 | 15.92 | $16.21 | 643800 |
| 2024-10-02 | 15.87 | $16.11 | 303985 |
| 2024-10-01 | 15.83 | $16.05 | 294400 |
| 2024-09-30 | 15.79 | $16.09 | 486558 |
| 2024-09-27 | 15.75 | $15.89 | 556712 |
| 2024-09-26 | 15.72 | $15.58 | 409300 |
| 2024-09-25 | 15.73 | $15.96 | 380524 |
| 2024-09-24 | 15.70 | $16.11 | 279502 |
| 2024-09-23 | 15.66 | $16.09 | 354033 |
| 2024-09-20 | 15.61 | $16.00 | 494000 |
| 2024-09-19 | 15.57 | $15.94 | 337437 |
| 2024-09-18 | 15.54 | $15.89 | 225114 |
| 2024-09-17 | 15.52 | $15.85 | 418487 |
| 2024-09-16 | 15.49 | $15.71 | 336811 |
| 2024-09-13 | 15.49 | $15.48 | 182000 |
| 2024-09-12 | 15.50 | $15.41 | 297900 |
| 2024-09-11 | 15.53 | $15.20 | 355260 |
| 2024-09-10 | 15.58 | $15.18 | 672600 |
| 2024-09-09 | 15.63 | $15.13 | 259401 |
| 2024-09-06 | 15.69 | $15.19 | 324200 |
| 2024-09-05 | 15.75 | $15.23 | 257801 |
| 2024-09-04 | 15.81 | $15.33 | 340044 |
| 2024-09-03 | 15.86 | $15.55 | 307300 |
| 2024-08-30 | 15.88 | $15.98 | 501500 |
| 2024-08-29 | 15.87 | $15.94 | 220400 |
| 2024-08-28 | 15.86 | $15.75 | 280320 |
| 2024-08-27 | 15.87 | $15.85 | 229929 |
| 2024-08-26 | 15.87 | $15.99 | 356104 |
| 2024-08-23 | 15.87 | $15.91 | 301807 |
| 2024-08-22 | 15.87 | $15.84 | 304400 |
| 2024-08-21 | 15.89 | $15.85 | 396036 |
| 2024-08-20 | 15.91 | $15.83 | 350345 |
| 2024-08-19 | 15.94 | $15.99 | 577800 |
| 2024-08-16 | 15.95 | $15.97 | 411100 |
| 2024-08-15 | 15.98 | $15.90 | 441520 |
| 2024-08-14 | 16.01 | $15.82 | 298213 |
| 2024-08-13 | 16.05 | $15.76 | 474100 |
| 2024-08-12 | 16.11 | $15.81 | 538743 |
| 2024-08-09 | 16.17 | $15.96 | 545828 |
| 2024-08-08 | 16.21 | $15.99 | 337800 |
| 2024-08-07 | 16.26 | $15.68 | 535538 |
| 2024-08-06 | 16.34 | $15.59 | 649835 |
| 2024-08-05 | 16.44 | $15.35 | 809121 |
| 2024-08-02 | 16.57 | $15.75 | 556300 |
| 2024-08-01 | 16.67 | $15.97 | 832120 |
| 2024-07-31 | 16.74 | $16.48 | 485613 |
| 2024-07-30 | 16.77 | $16.58 | 318100 |
| 2024-07-29 | 16.79 | $16.54 | 346100 |
| 2024-07-26 | 16.82 | $16.79 | 317500 |
| 2024-07-25 | 16.82 | $16.81 | 270900 |
| 2024-07-24 | 16.81 | $16.69 | 224328 |
| 2024-07-23 | 16.81 | $16.86 | 407201 |
| 2024-07-22 | 16.79 | $16.89 | 411101 |
| 2024-07-19 | 16.77 | $16.78 | 297800 |
| 2024-07-18 | 16.76 | $16.73 | 312300 |
| 2024-07-17 | 16.74 | $16.81 | 506322 |
| 2024-07-16 | 16.72 | $16.71 | 381800 |
| 2024-07-15 | 16.70 | $17.05 | 372414 |
| 2024-07-12 | 16.65 | $16.98 | 358800 |
| 2024-07-11 | 16.60 | $16.95 | 361221 |
| 2024-07-10 | 16.55 | $16.87 | 322600 |
| 2024-07-09 | 16.52 | $16.77 | 398300 |
| 2024-07-08 | 16.49 | $16.91 | 348216 |
| 2024-07-05 | 16.45 | $16.80 | 261800 |
| 2024-07-03 | 16.42 | $16.88 | 310400 |
| 2024-07-02 | 16.37 | $16.59 | 294528 |
| 2024-07-01 | 16.36 | $16.53 | 359424 |
| 2024-06-28 | 16.35 | $16.36 | 266952 |
| 2024-06-27 | 16.36 | $16.33 | 248300 |
| 2024-06-26 | 16.37 | $16.10 | 229313 |
| 2024-06-25 | 16.41 | $16.32 | 173428 |
| 2024-06-24 | 16.43 | $16.37 | 316625 |
| 2024-06-21 | 16.45 | $16.02 | 479626 |
| 2024-06-20 | 16.50 | $16.30 | 188200 |
| 2024-06-18 | 16.52 | $16.18 | 198524 |
| 2024-06-17 | 16.56 | $16.09 | 256200 |
| 2024-06-14 | 16.62 | $16.01 | 546610 |
| 2024-06-13 | 16.68 | $16.42 | 301900 |
| 2024-06-12 | 16.70 | $16.89 | 308468 |
| 2024-06-11 | 16.67 | $16.84 | 196801 |
| 2024-06-10 | 16.64 | $16.91 | 393920 |
| 2024-06-07 | 16.60 | $16.79 | 276354 |
| 2024-06-06 | 16.57 | $16.76 | 266900 |
| 2024-06-05 | 16.54 | $16.59 | 247301 |
| 2024-06-04 | 16.53 | $16.34 | 497798 |
| 2024-06-03 | 16.54 | $16.53 | 438700 |
| 2024-05-31 | 16.53 | $16.78 | 413037 |
| 2024-05-30 | 16.50 | $16.58 | 242934 |
| 2024-05-29 | 16.47 | $16.70 | 395100 |
| 2024-05-28 | 16.44 | $16.88 | 534909 |
| 2024-05-24 | 16.38 | $16.42 | 295500 |
| 2024-05-23 | 16.36 | $16.50 | 285111 |
| 2024-05-22 | 16.34 | $16.50 | 299579 |
| 2024-05-21 | 16.31 | $16.69 | 357400 |
| 2024-05-20 | 16.26 | $16.92 | 615400 |
| 2024-05-17 | 16.18 | $16.59 | 481400 |
| 2024-05-16 | 16.13 | $16.42 | 509477 |
| 2024-05-15 | 16.10 | $16.25 | 638329 |
| 2024-05-14 | 16.08 | $16.01 | 394200 |
| 2024-05-13 | 16.09 | $15.78 | 356316 |
| 2024-05-10 | 16.11 | $15.66 | 466631 |
| 2024-05-09 | 16.15 | $16.62 | 461600 |
| 2024-05-08 | 16.10 | $16.40 | 470100 |
| 2024-05-07 | 16.07 | $16.54 | 944100 |
| 2024-05-06 | 16.02 | $16.33 | 676855 |
| 2024-05-03 | 15.99 | $16.08 | 258923 |
| 2024-05-02 | 15.98 | $16.00 | 460774 |
| 2024-05-01 | 15.99 | $15.63 | 311831 |
| 2024-04-30 | 16.03 | $15.84 | 233700 |
| 2024-04-29 | 16.05 | $16.18 | 140228 |
| 2024-04-26 | 16.04 | $16.13 | 210741 |
| 2024-04-25 | 16.02 | $16.04 | 195800 |
| 2024-04-24 | 16.02 | $15.95 | 261200 |
| 2024-04-23 | 16.02 | $16.01 | 215690 |
| 2024-04-22 | 16.01 | $15.88 | 414152 |
| 2024-04-19 | 16.02 | $16.09 | 261000 |
| 2024-04-18 | 16.00 | $15.96 | 211300 |
| 2024-04-17 | 15.99 | $16.00 | 220248 |
| 2024-04-16 | 15.98 | $15.86 | 213100 |
| 2024-04-15 | 15.98 | $15.89 | 273200 |
| 2024-04-12 | 15.97 | $16.04 | 360430 |
| 2024-04-11 | 15.95 | $16.29 | 265000 |
| 2024-04-10 | 15.89 | $16.31 | 182618 |
| 2024-04-09 | 15.83 | $16.30 | 242216 |
| 2024-04-08 | 15.77 | $16.17 | 225275 |
| 2024-04-05 | 15.71 | $16.14 | 242100 |
| 2024-04-04 | 15.66 | $16.02 | 255800 |
| 2024-04-03 | 15.62 | $16.00 | 388849 |
| 2024-04-02 | 15.57 | $15.88 | 249834 |
| 2024-04-01 | 15.54 | $15.76 | 267220 |
| 2024-03-28 | 15.51 | $15.52 | 381134 |
| 2024-03-27 | 15.51 | $15.60 | 301217 |
| 2024-03-26 | 15.50 | $15.50 | 193600 |
| 2024-03-25 | 15.50 | $15.64 | 235515 |
| 2024-03-22 | 15.49 | $15.55 | 195031 |
| 2024-03-21 | 15.48 | $15.64 | 250400 |
| 2024-03-20 | 15.46 | $15.67 | 352800 |
| 2024-03-19 | 15.44 | $15.63 | 351900 |
| 2024-03-18 | 15.43 | $15.45 | 307047 |
| 2024-03-15 | 15.43 | $15.24 | 266100 |
| 2024-03-14 | 15.45 | $15.09 | 236203 |
| 2024-03-13 | 15.49 | $15.16 | 246900 |
| 2024-03-12 | 15.52 | $15.27 | 396847 |
| 2024-03-11 | 15.54 | $15.69 | 513200 |
| 2024-03-08 | 15.51 | $15.79 | 448100 |
| 2024-03-07 | 15.48 | $15.61 | 295800 |
| 2024-03-06 | 15.46 | $15.43 | 488400 |
| 2024-03-05 | 15.45 | $15.43 | 419800 |
| 2024-03-04 | 15.44 | $15.45 | 286500 |
| 2024-03-01 | 15.43 | $15.65 | 404315 |
| 2024-02-29 | 15.39 | $15.69 | 455748 |
| 2024-02-28 | 15.35 | $15.44 | 231100 |
| 2024-02-27 | 15.33 | $15.41 | 300092 |
| 2024-02-26 | 15.31 | $15.40 | 262500 |
| 2024-02-23 | 15.29 | $15.43 | 259314 |
| 2024-02-22 | 15.26 | $15.52 | 480241 |
| 2024-02-21 | 15.23 | $15.38 | 460447 |
| 2024-02-20 | 15.20 | $15.38 | 392819 |
| 2024-02-16 | 15.17 | $15.71 | 320000 |
| 2024-02-15 | 15.10 | $15.57 | 292472 |
| 2024-02-14 | 15.05 | $15.24 | 273000 |
| 2024-02-13 | 15.02 | $15.10 | 358010 |
| 2024-02-12 | 15.00 | $15.22 | 400500 |
| 2024-02-09 | 14.96 | $15.09 | 322340 |
| 2024-02-08 | 14.94 | $15.27 | 346135 |
| 2024-02-07 | 14.89 | $15.08 | 283041 |
| 2024-02-06 | 14.87 | $14.88 | 320500 |
| 2024-02-05 | 14.86 | $14.74 | 406024 |
| 2024-02-02 | 14.86 | $14.87 | 293325 |
| 2024-02-01 | 14.86 | $14.98 | 511119 |
| 2024-01-31 | 14.85 | $15.02 | 351700 |
| 2024-01-30 | 14.83 | $15.23 | 471100 |
| 2024-01-29 | 14.79 | $15.00 | 335903 |
| 2024-01-26 | 14.78 | $14.99 | 329700 |
| 2024-01-25 | 14.77 | $14.94 | 398980 |
| 2024-01-24 | 14.77 | $14.85 | 347758 |
| 2024-01-23 | 14.77 | $14.87 | 347976 |
| 2024-01-22 | 14.78 | $14.80 | 311139 |
| 2024-01-19 | 14.79 | $14.67 | 309844 |
| 2024-01-18 | 14.82 | $14.51 | 319349 |
| 2024-01-17 | 14.87 | $14.39 | 488726 |
| 2024-01-16 | 14.94 | $14.48 | 406621 |
| 2024-01-12 | 15.00 | $14.68 | 467300 |
| 2024-01-11 | 15.04 | $14.40 | 731842 |
| 2024-01-10 | 15.11 | $14.65 | 485026 |
| 2024-01-09 | 15.15 | $14.82 | 324964 |
| 2024-01-08 | 15.18 | $14.98 | 533420 |
| 2024-01-05 | 15.19 | $14.98 | 903706 |
| 2024-01-04 | 15.20 | $15.22 | 317300 |
| 2024-01-03 | 15.18 | $15.44 | 284600 |
| 2024-01-02 | 15.15 | $15.17 | 360008 |
| 2023-12-29 | 15.14 | $15.05 | 371332 |
| 2023-12-28 | 15.14 | $15.24 | 336000 |
| 2023-12-27 | 15.13 | $15.35 | 227618 |
| 2023-12-26 | 15.10 | $15.29 | 222288 |
| 2023-12-22 | 15.08 | $15.25 | 533600 |
| 2023-12-21 | 15.07 | $15.29 | 411118 |
| 2023-12-20 | 15.05 | $15.22 | 213300 |
| 2023-12-19 | 15.04 | $15.36 | 327853 |
| 2023-12-18 | 15.02 | $15.28 | 362900 |
| 2023-12-15 | 15.01 | $15.27 | 834922 |
| 2023-12-14 | 15.00 | $15.13 | 458900 |
| 2023-12-13 | 15.00 | $14.86 | 435700 |
| 2023-12-12 | 15.04 | $14.52 | 297600 |
| 2023-12-11 | 15.12 | $14.68 | 324546 |
| 2023-12-08 | 15.18 | $14.87 | 251600 |
| 2023-12-07 | 15.24 | $14.56 | 376919 |
| 2023-12-06 | 15.33 | $14.54 | 765500 |
| 2023-12-05 | 15.42 | $14.90 | 626614 |
| 2023-12-04 | 15.50 | $15.25 | 229100 |
| 2023-12-01 | 15.54 | $15.56 | 272801 |
| 2023-11-30 | 15.56 | $15.38 | 320300 |
| 2023-11-29 | 15.60 | $15.31 | 331775 |
| 2023-11-28 | 15.65 | $15.07 | 311840 |
| 2023-11-27 | 15.73 | $15.30 | 346000 |
| 2023-11-24 | 15.79 | $15.53 | 135300 |
| 2023-11-22 | 15.84 | $15.43 | 246300 |
| 2023-11-21 | 15.89 | $15.49 | 256634 |
| 2023-11-20 | 15.95 | $15.61 | 241446 |
| 2023-11-17 | 15.99 | $15.82 | 379400 |
| 2023-11-16 | 16.02 | $15.69 | 474770 |
| 2023-11-15 | 16.06 | $15.82 | 161100 |
| 2023-11-14 | 16.10 | $15.85 | 411219 |
| 2023-11-13 | 16.13 | $15.78 | 292208 |
| 2023-11-10 | 16.17 | $15.67 | 401549 |
| 2023-11-09 | 16.23 | $15.81 | 644524 |
| 2023-11-08 | 16.27 | $16.08 | 450437 |
| 2023-11-07 | 16.29 | $16.18 | 651700 |
| 2023-11-06 | 16.30 | $16.42 | 485829 |
| 2023-11-03 | 16.28 | $16.60 | 570980 |
| 2023-11-02 | 16.24 | $16.57 | 916839 |
| 2023-11-01 | 16.20 | $16.11 | 379300 |
| 2023-10-31 | 16.21 | $16.12 | 148286 |
| 2023-10-30 | 16.20 | $16.12 | 302138 |
| 2023-10-27 | 16.20 | $16.20 | 206600 |
| 2023-10-26 | 16.19 | $16.25 | 159542 |
| 2023-10-25 | 16.17 | $16.26 | 222010 |
| 2023-10-24 | 16.15 | $16.21 | 146000 |
| 2023-10-23 | 16.13 | $16.11 | 256032 |
| 2023-10-20 | 16.12 | $16.41 | 224925 |
| 2023-10-19 | 16.07 | $16.35 | 221841 |
| 2023-10-18 | 16.02 | $16.20 | 283900 |
| 2023-10-17 | 15.98 | $16.28 | 430642 |
| 2023-10-16 | 15.93 | $16.43 | 254300 |
| 2023-10-13 | 15.87 | $16.33 | 407200 |
| 2023-10-12 | 15.80 | $16.11 | 275426 |
| 2023-10-11 | 15.76 | $16.24 | 249300 |
| 2023-10-10 | 15.70 | $16.09 | 300814 |
| 2023-10-09 | 15.65 | $16.24 | 253700 |
| 2023-10-06 | 15.58 | $15.69 | 251448 |
| 2023-10-05 | 15.56 | $15.30 | 228735 |
| 2023-10-04 | 15.59 | $15.42 | 563200 |
| 2023-10-03 | 15.60 | $15.93 | 292200 |
| 2023-10-02 | 15.55 | $15.73 | 537476 |
| 2023-09-29 | 15.53 | $16.00 | 317445 |
| 2023-09-28 | 15.48 | $15.99 | 522840 |
| 2023-09-27 | 15.43 | $15.59 | 459037 |
| 2023-09-26 | 15.42 | $15.36 | 238100 |
| 2023-09-25 | 15.42 | $15.60 | 252868 |
| 2023-09-22 | 15.40 | $15.25 | 317837 |
| 2023-09-21 | 15.41 | $15.27 | 277500 |
| 2023-09-20 | 15.42 | $15.25 | 359932 |
| 2023-09-19 | 15.43 | $15.40 | 344700 |
| 2023-09-18 | 15.43 | $15.49 | 300119 |
| 2023-09-15 | 15.41 | $15.53 | 325345 |
| 2023-09-14 | 15.39 | $15.61 | 307059 |
| 2023-09-13 | 15.35 | $15.38 | 364936 |
| 2023-09-12 | 15.33 | $15.53 | 449400 |
| 2023-09-11 | 15.30 | $15.16 | 394300 |
| 2023-09-08 | 15.30 | $15.42 | 214845 |
| 2023-09-07 | 15.27 | $15.44 | 232800 |
| 2023-09-06 | 15.23 | $15.55 | 357146 |
| 2023-09-05 | 15.18 | $15.59 | 401244 |
| 2023-09-01 | 15.13 | $15.71 | 232011 |
| 2023-08-31 | 15.05 | $15.35 | 380700 |
| 2023-08-30 | 15.01 | $15.37 | 189900 |
| 2023-08-29 | 14.96 | $15.31 | 280800 |
| 2023-08-28 | 14.93 | $15.16 | 228823 |
| 2023-08-25 | 14.91 | $15.13 | 341805 |
| 2023-08-24 | 14.89 | $14.82 | 318400 |
| 2023-08-23 | 14.90 | $15.00 | 324820 |
| 2023-08-22 | 14.90 | $14.98 | 347151 |
| 2023-08-21 | 14.91 | $15.29 | 530100 |
| 2023-08-18 | 14.88 | $15.16 | 482115 |
| 2023-08-17 | 14.87 | $14.82 | 506353 |
| 2023-08-16 | 14.88 | $14.61 | 394522 |
| 2023-08-15 | 14.93 | $14.61 | 493118 |
| 2023-08-14 | 14.97 | $14.66 | 285509 |
| 2023-08-11 | 15.01 | $14.62 | 486235 |
| 2023-08-10 | 15.05 | $14.89 | 717000 |
| 2023-08-09 | 15.07 | $14.98 | 881293 |
| 2023-08-08 | 15.08 | $14.77 | 825710 |
| 2023-08-07 | 15.11 | $14.86 | 1.1M |
| 2023-08-04 | 15.14 | $14.37 | 837570 |
| 2023-08-03 | 15.21 | $14.26 | 4.2M |
| 2023-08-02 | 15.29 | $15.50 | 338900 |
| 2023-08-01 | 15.25 | $15.71 | 193507 |
| 2023-07-31 | 15.19 | $15.81 | 306561 |
| 2023-07-28 | 15.12 | $15.50 | 234600 |
| 2023-07-27 | 15.06 | $15.23 | 191800 |
| 2023-07-26 | 15.03 | $15.32 | 128500 |
| 2023-07-25 | 14.98 | $15.31 | 151200 |
| 2023-07-24 | 14.94 | $15.20 | 234850 |
| 2023-07-21 | 14.90 | $15.04 | 176018 |
| 2023-07-20 | 14.87 | $15.10 | 201534 |
| 2023-07-19 | 14.84 | $15.13 | 153800 |
| 2023-07-18 | 14.81 | $14.98 | 217134 |
| 2023-07-17 | 14.79 | $14.86 | 203613 |
| 2023-07-14 | 14.78 | $14.82 | 268801 |
| 2023-07-13 | 14.77 | $15.06 | 202191 |
| 2023-07-12 | 14.74 | $15.12 | 204600 |
| 2023-07-11 | 14.71 | $14.96 | 208437 |
| 2023-07-10 | 14.68 | $14.81 | 154795 |
| 2023-07-07 | 14.68 | $14.64 | 173729 |
| 2023-07-06 | 14.69 | $14.58 | 259000 |
| 2023-07-05 | 14.71 | $14.87 | 284811 |
| 2023-07-03 | 14.70 | $14.76 | 169523 |
| 2023-06-30 | 14.70 | $14.71 | 388600 |
| 2023-06-29 | 14.72 | $14.31 | 421042 |
| 2023-06-28 | 14.77 | $14.25 | 437300 |
| 2023-06-27 | 14.83 | $14.36 | 310317 |
| 2023-06-26 | 14.88 | $14.66 | 281718 |
| 2023-06-23 | 14.91 | $14.77 | 365012 |
| 2023-06-22 | 14.93 | $14.89 | 266208 |
| 2023-06-21 | 14.94 | $15.05 | 340400 |
| 2023-06-20 | 14.94 | $14.80 | 333400 |
| 2023-06-16 | 14.97 | $15.05 | 1.1M |
| 2023-06-15 | 14.98 | $14.91 | 436200 |
| 2023-06-14 | 15.01 | $14.71 | 412200 |
| 2023-06-13 | 15.05 | $14.68 | 369300 |
| 2023-06-12 | 15.11 | $14.74 | 294011 |
| 2023-06-09 | 15.16 | $15.01 | 146693 |
| 2023-06-08 | 15.20 | $15.18 | 249436 |
| 2023-06-07 | 15.22 | $15.05 | 375502 |
| 2023-06-06 | 15.26 | $14.88 | 269926 |
| 2023-06-05 | 15.31 | $14.91 | 325922 |
| 2023-06-02 | 15.37 | $15.19 | 287523 |
| 2023-06-01 | 15.41 | $14.95 | 369514 |
| 2023-05-31 | 15.46 | $14.73 | 1.7M |
| 2023-05-30 | 15.54 | $15.09 | 333750 |
| 2023-05-26 | 15.59 | $15.28 | 342200 |
| 2023-05-25 | 15.63 | $15.20 | 296625 |
| 2023-05-24 | 15.68 | $15.41 | 210849 |
| 2023-05-23 | 15.71 | $15.47 | 432100 |
| 2023-05-22 | 15.73 | $15.89 | 230600 |
| 2023-05-19 | 15.72 | $15.94 | 275934 |
| 2023-05-18 | 15.71 | $15.74 | 314274 |
| 2023-05-17 | 15.72 | $15.53 | 336900 |
| 2023-05-16 | 15.74 | $15.35 | 216730 |
| 2023-05-15 | 15.79 | $15.89 | 194106 |
| 2023-05-12 | 15.80 | $15.62 | 208969 |
| 2023-05-11 | 15.83 | $15.80 | 316543 |
| 2023-05-10 | 15.85 | $16.13 | 293900 |
| 2023-05-09 | 15.83 | $16.01 | 629284 |
| 2023-05-08 | 15.83 | $15.77 | 306700 |
| 2023-05-05 | 15.85 | $15.56 | 281300 |
| 2023-05-04 | 15.89 | $15.15 | 255841 |
| 2023-05-03 | 15.97 | $15.17 | 561939 |
| 2023-05-02 | 16.05 | $15.63 | 315563 |
| 2023-05-01 | 16.09 | $16.04 | 138370 |
| 2023-04-28 | 16.08 | $16.04 | 146971 |
| 2023-04-27 | 16.07 | $15.82 | 120169 |
| 2023-04-26 | 16.07 | $15.90 | 198600 |
| 2023-04-25 | 16.06 | $16.07 | 141900 |
| 2023-04-24 | 16.02 | $16.29 | 168725 |
| 2023-04-21 | 15.96 | $16.19 | 136956 |
| 2023-04-20 | 15.89 | $16.15 | 151146 |
| 2023-04-19 | 15.82 | $16.08 | 149178 |
| 2023-04-18 | 15.76 | $16.31 | 218617 |
| 2023-04-17 | 15.66 | $16.48 | 223924 |
| 2023-04-14 | 15.53 | $16.61 | 326925 |
| 2023-04-13 | 15.38 | $16.35 | 286219 |
| 2023-04-12 | 15.25 | $16.17 | 458611 |
| 2023-04-11 | 15.12 | $15.91 | 318210 |
| 2023-04-10 | 15.02 | $15.67 | 191826 |
| 2023-04-06 | 14.93 | $15.32 | 157342 |
| 2023-04-05 | 14.88 | $15.58 | 219043 |
| 2023-04-04 | 14.81 | $15.49 | 177935 |
| 2023-04-03 | 14.74 | $15.71 | 339189 |
| 2023-03-31 | 14.66 | $15.23 | 227050 |
| 2023-03-30 | 14.63 | $14.82 | 135900 |
| 2023-03-29 | 14.65 | $14.72 | 177923 |
| 2023-03-28 | 14.67 | $14.47 | 279611 |
| 2023-03-27 | 14.73 | $14.56 | 272500 |
| 2023-03-24 | 14.78 | $14.49 | 258268 |
| 2023-03-23 | 14.85 | $14.13 | 255337 |
| 2023-03-22 | 14.96 | $14.36 | 225149 |
| 2023-03-21 | 15.05 | $14.73 | 428637 |
| 2023-03-20 | 15.11 | $14.24 | 327300 |
| 2023-03-17 | 15.22 | $14.37 | 415328 |
| 2023-03-16 | 15.32 | $14.67 | 455957 |
| 2023-03-15 | 15.41 | $14.14 | 757600 |
| 2023-03-14 | 15.55 | $14.90 | 430459 |
| 2023-03-13 | 15.62 | $14.80 | 398300 |
| 2023-03-10 | 15.71 | $15.01 | 285500 |
| 2023-03-09 | 15.78 | $15.33 | 366700 |
| 2023-03-08 | 15.82 | $15.49 | 724400 |
| 2023-03-07 | 15.86 | $16.30 | 679037 |
| 2023-03-06 | 15.81 | $16.30 | 387666 |
| 2023-03-03 | 15.75 | $16.24 | 351968 |
| 2023-03-02 | 15.70 | $16.09 | 399085 |
| 2023-03-01 | 15.67 | $15.66 | 291800 |
| 2023-02-28 | 15.68 | $15.43 | 1.0M |
| 2023-02-27 | 15.72 | $15.91 | 805400 |
| 2023-02-24 | 15.71 | $16.14 | 801100 |
| 2023-02-23 | 15.68 | $15.92 | 1.0M |
| 2023-02-22 | 15.67 | $14.59 | 1.0M |
| 2023-02-21 | 15.80 | $15.02 | 643635 |
| 2023-02-17 | 15.90 | $15.38 | 432100 |
| 2023-02-16 | 15.97 | $15.92 | 164900 |
| 2023-02-15 | 15.99 | $15.92 | 324710 |
| 2023-02-14 | 16.01 | $16.17 | 183133 |
| 2023-02-13 | 16.02 | $15.87 | 182674 |
| 2023-02-10 | 16.05 | $15.92 | 273340 |
| 2023-02-09 | 16.09 | $15.60 | 177500 |
| 2023-02-08 | 16.16 | $15.79 | 265424 |
| 2023-02-07 | 16.21 | $16.06 | 325030 |
| 2023-02-06 | 16.24 | $15.57 | 541019 |
| 2023-02-03 | 16.32 | $15.71 | 378053 |
| 2023-02-02 | 16.38 | $15.98 | 543419 |
| 2023-02-01 | 16.42 | $16.11 | 589461 |
| 2023-01-31 | 16.44 | $16.29 | 325200 |
| 2023-01-30 | 16.45 | $16.09 | 312800 |
| 2023-01-27 | 16.48 | $16.20 | 326354 |
| 2023-01-26 | 16.50 | $16.75 | 356216 |
| 2023-01-25 | 16.47 | $16.39 | 350200 |
| 2023-01-24 | 16.47 | $16.46 | 265600 |
| 2023-01-23 | 16.47 | $16.80 | 188600 |
| 2023-01-20 | 16.43 | $16.45 | 233116 |
| 2023-01-19 | 16.43 | $16.58 | 235200 |
| 2023-01-18 | 16.40 | $16.38 | 419100 |
| 2023-01-17 | 16.40 | $17.02 | 327164 |
| 2023-01-13 | 16.34 | $16.85 | 177314 |
| 2023-01-12 | 16.28 | $16.87 | 285300 |
| 2023-01-11 | 16.23 | $16.39 | 166300 |
| 2023-01-10 | 16.21 | $16.18 | 138909 |
| 2023-01-09 | 16.22 | $16.16 | 246206 |
| 2023-01-06 | 16.23 | $15.96 | 237800 |
| 2023-01-05 | 16.25 | $15.79 | 208682 |
| 2023-01-04 | 16.30 | $15.79 | 316800 |
| 2023-01-03 | 16.35 | $15.84 | 495600 |
| 2022-12-30 | 16.41 | $16.70 | 267463 |
| 2022-12-29 | 16.39 | $16.61 | 356633 |
| 2022-12-28 | 16.38 | $16.17 | 380826 |
| 2022-12-27 | 16.41 | $16.81 | 205000 |
| 2022-12-23 | 16.39 | $16.64 | 364200 |
| 2022-12-22 | 16.38 | $16.23 | 344700 |
| 2022-12-21 | 16.42 | $16.69 | 635284 |
| 2022-12-20 | 16.42 | $16.14 | 414506 |
| 2022-12-19 | 16.47 | $15.82 | 420900 |
| 2022-12-16 | 16.56 | $16.50 | 246900 |
| 2022-12-15 | 16.59 | $16.54 | 344040 |
| 2022-12-14 | 16.62 | $16.26 | 422200 |
| 2022-12-13 | 16.68 | $16.20 | 410300 |
| 2022-12-12 | 16.75 | $16.08 | 353168 |
| 2022-12-09 | 16.84 | $15.67 | 537436 |
| 2022-12-08 | 16.98 | $15.94 | 686524 |
| 2022-12-07 | 17.11 | $16.45 | 279543 |
| 2022-12-06 | 17.20 | $16.65 | 409234 |
| 2022-12-05 | 17.28 | $17.14 | 269400 |
| 2022-12-02 | 17.31 | $17.40 | 178465 |
| 2022-12-01 | 17.34 | $17.38 | 370250 |
| 2022-11-30 | 17.37 | $17.27 | 1.7M |
| 2022-11-29 | 17.42 | $17.24 | 316313 |
| 2022-11-28 | 17.49 | $16.87 | 763200 |
| 2022-11-25 | 17.60 | $17.10 | 223600 |
| 2022-11-23 | 17.70 | $17.38 | 377700 |
| 2022-11-22 | 17.77 | $17.25 | 295500 |
| 2022-11-21 | 17.87 | $17.02 | 319943 |
| 2022-11-18 | 18.00 | $17.20 | 337811 |
| 2022-11-17 | 18.12 | $17.09 | 323729 |
| 2022-11-16 | 18.25 | $17.17 | 295100 |
| 2022-11-15 | 18.39 | $17.41 | 663600 |
| 2022-11-14 | 18.51 | $17.30 | 482900 |
| 2022-11-11 | 18.64 | $17.71 | 481549 |
| 2022-11-10 | 18.73 | $17.82 | 642600 |
| 2022-11-09 | 18.82 | $18.18 | 597100 |
| 2022-11-08 | 18.87 | $18.91 | 750000 |
| 2022-11-07 | 18.85 | $18.58 | 737700 |
| 2022-11-04 | 18.86 | $18.27 | 3.7M |
| 2022-11-03 | 18.89 | $19.62 | 326905 |
| 2022-11-02 | 18.79 | $19.43 | 530933 |
| 2022-11-01 | 18.70 | $19.26 | 266663 |
| 2022-10-31 | 18.62 | $19.04 | 316869 |
| 2022-10-28 | 18.56 | $18.75 | 326500 |
| 2022-10-27 | 18.52 | $18.84 | 182200 |
| 2022-10-26 | 18.45 | $18.83 | 246501 |
| 2022-10-25 | 18.39 | $18.92 | 198000 |
| 2022-10-24 | 18.30 | $18.98 | 431100 |
| 2022-10-21 | 18.19 | $18.69 | 284253 |
| 2022-10-20 | 18.10 | $18.76 | 217200 |
| 2022-10-19 | 18.00 | $18.64 | 341052 |
| 2022-10-18 | 17.91 | $18.42 | 306745 |
| 2022-10-17 | 17.83 | $18.21 | 212000 |
| 2022-10-14 | 17.78 | $18.10 | 251038 |
| 2022-10-13 | 17.73 | $18.25 | 237289 |
| 2022-10-12 | 17.67 | $17.96 | 88214 |
| 2022-10-11 | 17.63 | $17.90 | 145400 |
| 2022-10-10 | 17.59 | $17.95 | 122405 |
| 2022-10-07 | 17.55 | $17.98 | 97139 |
| 2022-10-06 | 17.50 | $18.17 | 177900 |
| 2022-10-05 | 17.43 | $18.30 | 224724 |
| 2022-10-04 | 17.34 | $18.23 | 250448 |
| 2022-10-03 | 17.25 | $17.64 | 275900 |
| 2022-09-30 | 17.21 | $16.98 | 146920 |
| 2022-09-29 | 17.24 | $17.04 | 138721 |
| 2022-09-28 | 17.26 | $17.37 | 290846 |
| 2022-09-27 | 17.26 | $16.52 | 167369 |
| 2022-09-26 | 17.34 | $16.15 | 249200 |
| 2022-09-23 | 17.47 | $16.45 | 699700 |
| 2022-09-22 | 17.58 | $17.59 | 181712 |
| 2022-09-21 | 17.58 | $17.82 | 472100 |
| 2022-09-20 | 17.56 | $18.30 | 412800 |
| 2022-09-19 | 17.50 | $17.79 | 288900 |
| 2022-09-16 | 17.48 | $17.63 | 400026 |
| 2022-09-15 | 17.48 | $17.75 | 239500 |
| 2022-09-14 | 17.46 | $17.79 | 210800 |
| 2022-09-13 | 17.44 | $17.33 | 277416 |
| 2022-09-12 | 17.47 | $17.34 | 227202 |
| 2022-09-09 | 17.50 | $17.37 | 157616 |
| 2022-09-08 | 17.52 | $16.65 | 310803 |
| 2022-09-07 | 17.63 | $16.87 | 238727 |
| 2022-09-06 | 17.71 | $17.17 | 152200 |
| 2022-09-02 | 17.77 | $17.34 | 160017 |
| 2022-09-01 | 17.82 | $16.97 | 350600 |
| 2022-08-31 | 17.89 | $17.74 | 524500 |
| 2022-08-30 | 17.90 | $17.75 | 255500 |
| 2022-08-29 | 17.90 | $18.20 | 152149 |
| 2022-08-26 | 17.86 | $18.03 | 163900 |
| 2022-08-25 | 17.83 | $18.17 | 185437 |
| 2022-08-24 | 17.78 | $18.16 | 212700 |
| 2022-08-23 | 17.73 | $18.15 | 268724 |
| 2022-08-22 | 17.68 | $17.88 | 336905 |
| 2022-08-19 | 17.64 | $17.72 | 143000 |
| 2022-08-18 | 17.62 | $17.89 | 242125 |
| 2022-08-17 | 17.57 | $17.62 | 159917 |
| 2022-08-16 | 17.55 | $17.38 | 243318 |
| 2022-08-15 | 17.54 | $17.74 | 210313 |
| 2022-08-12 | 17.48 | $17.75 | 211929 |
| 2022-08-11 | 17.42 | $18.03 | 320667 |
| 2022-08-10 | 17.32 | $17.83 | 217706 |
| 2022-08-09 | 17.23 | $17.67 | 220400 |
| 2022-08-08 | 17.15 | $17.96 | 230047 |
| 2022-08-05 | 17.02 | $17.54 | 290400 |
| 2022-08-04 | 16.93 | $16.84 | 471752 |
| 2022-08-03 | 16.90 | $17.34 | 269115 |
| 2022-08-02 | 16.81 | $17.60 | 146934 |
| 2022-08-01 | 16.69 | $17.32 | 390038 |
| 2022-07-29 | 16.58 | $17.82 | 188619 |
| 2022-07-28 | 16.42 | $17.33 | 244903 |
| 2022-07-27 | 16.30 | $17.39 | 326831 |
| 2022-07-26 | 16.17 | $17.11 | 268713 |
| 2022-07-25 | 16.06 | $16.93 | 295414 |
| 2022-07-22 | 15.96 | $16.25 | 189900 |
| 2022-07-21 | 15.92 | $16.27 | 244600 |
| 2022-07-20 | 15.87 | $16.54 | 161100 |
| 2022-07-19 | 15.80 | $16.39 | 139948 |
| 2022-07-18 | 15.74 | $16.11 | 130100 |
| 2022-07-15 | 15.71 | $15.88 | 132331 |
| 2022-07-14 | 15.71 | $15.61 | 257965 |
| 2022-07-13 | 15.74 | $15.70 | 196722 |
| 2022-07-12 | 15.78 | $15.30 | 152341 |
| 2022-07-11 | 15.88 | $15.65 | 121064 |
| 2022-07-08 | 15.96 | $15.90 | 101800 |
| 2022-07-07 | 16.04 | $15.88 | 224100 |
| 2022-07-06 | 16.14 | $15.15 | 417230 |
| 2022-07-05 | 16.33 | $15.57 | 312300 |
| 2022-07-01 | 16.49 | $16.22 | 266900 |
| 2022-06-30 | 16.61 | $15.68 | 282915 |
| 2022-06-29 | 16.80 | $15.53 | 253304 |
| 2022-06-28 | 17.02 | $16.31 | 275548 |
| 2022-06-27 | 17.18 | $16.11 | 361810 |
| 2022-06-24 | 17.37 | $15.34 | 431800 |
| 2022-06-23 | 17.66 | $15.19 | 493200 |
| 2022-06-22 | 17.97 | $15.71 | 518901 |
| 2022-06-21 | 18.25 | $16.40 | 450300 |
| 2022-06-17 | 18.47 | $15.78 | 2.1M |
| 2022-06-16 | 18.75 | $16.73 | 698900 |
| 2022-06-15 | 18.95 | $17.66 | 568738 |
| 2022-06-14 | 19.06 | $18.00 | 451107 |
| 2022-06-13 | 19.14 | $18.38 | 737121 |
| 2022-06-10 | 19.18 | $19.37 | 253787 |
| 2022-06-09 | 19.11 | $19.45 | 341131 |
| 2022-06-08 | 19.02 | $20.05 | 307700 |
| 2022-06-07 | 18.85 | $19.60 | 398814 |
| 2022-06-06 | 18.72 | $19.37 | 223200 |
| 2022-06-03 | 18.60 | $19.42 | 313299 |
| 2022-06-02 | 18.47 | $19.37 | 238866 |
| 2022-06-01 | 18.33 | $19.50 | 360000 |
| 2022-05-31 | 18.17 | $18.96 | 1.1M |
| 2022-05-27 | 18.05 | $19.16 | 386212 |
| 2022-05-26 | 17.90 | $19.20 | 429200 |
| 2022-05-25 | 17.74 | $19.11 | 376300 |
| 2022-05-24 | 17.57 | $18.64 | 241553 |
| 2022-05-23 | 17.45 | $18.40 | 317386 |
| 2022-05-20 | 17.33 | $17.78 | 452751 |
| 2022-05-19 | 17.28 | $17.40 | 262881 |
| 2022-05-18 | 17.25 | $17.52 | 273904 |
| 2022-05-17 | 17.22 | $17.98 | 411428 |
| 2022-05-16 | 17.14 | $17.53 | 337246 |
| 2022-05-13 | 17.10 | $17.25 | 330611 |
| 2022-05-12 | 17.08 | $16.91 | 264400 |
| 2022-05-11 | 17.10 | $17.05 | 433613 |
| 2022-05-10 | 17.11 | $16.64 | 325877 |
| 2022-05-09 | 17.15 | $16.71 | 567611 |
| 2022-05-06 | 17.18 | $17.72 | 257514 |
| 2022-05-05 | 17.11 | $17.69 | 461643 |
| 2022-05-04 | 17.04 | $17.40 | 476402 |
| 2022-05-03 | 16.99 | $17.05 | 266300 |
| 2022-05-02 | 16.97 | $16.94 | 375564 |
| 2022-04-29 | 16.96 | $16.83 | 355202 |
| 2022-04-28 | 16.96 | $17.27 | 405312 |
| 2022-04-27 | 16.91 | $17.30 | 734436 |
| 2022-04-26 | 16.86 | $16.67 | 316000 |
| 2022-04-25 | 16.87 | $16.67 | 834454 |
| 2022-04-22 | 16.89 | $16.92 | 345000 |
| 2022-04-21 | 16.89 | $17.18 | 379400 |
| 2022-04-20 | 16.85 | $17.46 | 180310 |
| 2022-04-19 | 16.78 | $17.21 | 257340 |
| 2022-04-18 | 16.73 | $17.37 | 260536 |
| 2022-04-14 | 16.66 | $17.20 | 482010 |
| 2022-04-13 | 16.60 | $16.93 | 172843 |
| 2022-04-12 | 16.57 | $16.46 | 313600 |
| 2022-04-11 | 16.57 | $16.60 | 516200 |
| 2022-04-08 | 16.55 | $16.69 | 207095 |
| 2022-04-07 | 16.52 | $16.20 | 221017 |
| 2022-04-06 | 16.53 | $16.17 | 300437 |
| 2022-04-05 | 16.55 | $16.42 | 233125 |
| 2022-04-04 | 16.55 | $16.43 | 448306 |
| 2022-04-01 | 16.55 | $16.31 | 332100 |
| 2022-03-31 | 16.55 | $16.26 | 1.2M |
| 2022-03-30 | 16.56 | $17.25 | 232400 |
| 2022-03-29 | 16.47 | $17.24 | 415325 |
| 2022-03-28 | 16.37 | $17.47 | 420100 |
| 2022-03-25 | 16.25 | $17.30 | 435008 |
| 2022-03-24 | 16.13 | $16.70 | 281300 |
| 2022-03-23 | 16.07 | $16.49 | 193000 |
| 2022-03-22 | 16.02 | $16.21 | 215919 |
| 2022-03-21 | 16.00 | $16.28 | 217800 |
| 2022-03-18 | 15.97 | $16.11 | 341600 |
| 2022-03-17 | 15.95 | $16.19 | 193900 |
| 2022-03-16 | 15.92 | $15.62 | 192400 |
| 2022-03-15 | 15.94 | $15.48 | 298329 |
| 2022-03-14 | 15.96 | $15.47 | 343200 |
| 2022-03-11 | 15.99 | $15.83 | 201606 |
| 2022-03-10 | 15.97 | $16.15 | 272096 |
| 2022-03-09 | 15.92 | $16.35 | 433300 |
| 2022-03-08 | 15.84 | $16.59 | 641009 |
| 2022-03-07 | 15.73 | $16.14 | 378800 |
| 2022-03-04 | 15.65 | $16.12 | 326903 |
| 2022-03-03 | 15.57 | $16.10 | 214030 |
| 2022-03-02 | 15.48 | $16.18 | 343600 |
| 2022-03-01 | 15.37 | $16.15 | 374800 |
| 2022-02-28 | 15.26 | $15.73 | 1.4M |
| 2022-02-25 | 15.18 | $15.61 | 713737 |
| 2022-02-24 | 15.11 | $15.82 | 907348 |
| 2022-02-23 | 15.02 | $16.02 | 553600 |
| 2022-02-22 | 14.90 | $16.10 | 1.4M |
| 2022-02-18 | 14.77 | $15.61 | 939200 |
| 2022-02-17 | 14.68 | $14.93 | 138034 |
| 2022-02-16 | 14.65 | $14.72 | 117400 |
| 2022-02-15 | 14.65 | $14.58 | 178704 |
| 2022-02-14 | 14.66 | $14.80 | 132446 |
| 2022-02-11 | 14.65 | $15.16 | 272200 |
| 2022-02-10 | 14.62 | $14.68 | 161300 |
| 2022-02-09 | 14.63 | $14.68 | 155700 |
| 2022-02-08 | 14.65 | $14.29 | 203508 |
| 2022-02-07 | 14.71 | $14.67 | 166185 |
| 2022-02-04 | 14.74 | $14.59 | 320100 |
| 2022-02-03 | 14.78 | $14.47 | 165409 |
| 2022-02-02 | 14.84 | $14.47 | 235942 |
| 2022-02-01 | 14.90 | $14.46 | 241400 |
| 2022-01-31 | 14.96 | $14.30 | 241439 |
| 2022-01-28 | 15.03 | $14.43 | 156304 |
| 2022-01-27 | 15.09 | $14.84 | 312718 |
| 2022-01-26 | 15.10 | $14.89 | 277242 |
| 2022-01-25 | 15.10 | $14.93 | 383700 |
| 2022-01-24 | 15.10 | $14.70 | 452517 |
| 2022-01-21 | 15.11 | $14.40 | 262862 |
| 2022-01-20 | 15.14 | $14.73 | 213500 |
| 2022-01-19 | 15.14 | $15.15 | 222520 |
| 2022-01-18 | 15.08 | $15.49 | 263800 |
| 2022-01-14 | 14.98 | $15.73 | 212038 |
| 2022-01-13 | 14.85 | $15.57 | 244435 |
| 2022-01-12 | 14.72 | $15.88 | 241100 |
| 2022-01-11 | 14.56 | $15.75 | 243152 |
| 2022-01-10 | 14.39 | $15.32 | 123000 |
| 2022-01-07 | 14.25 | $15.38 | 186600 |
| 2022-01-06 | 14.11 | $15.38 | 196696 |
| 2022-01-05 | 13.95 | $15.06 | 305749 |
| 2022-01-04 | 13.83 | $15.36 | 435200 |
| 2022-01-03 | 13.67 | $14.95 | 625101 |
| 2021-12-31 | 13.54 | $13.63 | 258433 |
| 2021-12-30 | 13.53 | $13.54 | 168811 |
| 2021-12-29 | 13.54 | $13.70 | 91700 |
| 2021-12-28 | 13.53 | $13.73 | 115946 |
| 2021-12-27 | 13.51 | $13.79 | 210309 |
| 2021-12-23 | 13.50 | $13.43 | 125606 |
| 2021-12-22 | 13.52 | $13.49 | 212134 |
| 2021-12-21 | 13.54 | $13.32 | 154600 |
| 2021-12-20 | 13.57 | $13.01 | 199900 |
| 2021-12-17 | 13.64 | $13.26 | 845100 |
| 2021-12-16 | 13.69 | $13.20 | 297200 |
| 2021-12-15 | 13.75 | $13.55 | 246000 |
| 2021-12-14 | 13.78 | $13.34 | 319402 |
| 2021-12-13 | 13.83 | $13.47 | 473808 |
| 2021-12-10 | 13.88 | $13.60 | 462230 |
| 2021-12-09 | 13.91 | $13.82 | 538311 |
| 2021-12-08 | 13.92 | $14.34 | 93300 |
| 2021-12-07 | 13.89 | $14.08 | 255400 |
| 2021-12-06 | 13.89 | $13.90 | 226000 |
| 2021-12-03 | 13.91 | $13.62 | 278717 |
| 2021-12-02 | 13.96 | $13.59 | 225927 |
| 2021-12-01 | 14.02 | $13.28 | 533720 |
| 2021-11-30 | 14.12 | $13.98 | 611200 |
| 2021-11-29 | 14.16 | $13.93 | 248225 |
| 2021-11-26 | 14.20 | $13.95 | 264900 |
| 2021-11-24 | 14.25 | $14.41 | 112615 |
| 2021-11-23 | 14.26 | $14.21 | 256335 |
| 2021-11-22 | 14.29 | $13.65 | 143000 |
| 2021-11-19 | 14.39 | $13.55 | 374200 |
| 2021-11-18 | 14.51 | $14.04 | 257434 |
| 2021-11-17 | 14.58 | $14.04 | 304600 |
| 2021-11-16 | 14.66 | $14.26 | 478900 |
| 2021-11-15 | 14.72 | $14.26 | 700845 |
| 2021-11-12 | 14.79 | $13.91 | 507511 |
| 2021-11-11 | 14.90 | $13.97 | 1.0M |
| 2021-11-10 | 15.01 | $14.07 | 2.7M |
| 2021-11-09 | 15.11 | $15.35 | 227600 |
| 2021-11-08 | 15.09 | $15.50 | 299642 |
| 2021-11-05 | 15.05 | $15.01 | 156200 |
| 2021-11-04 | 15.05 | $14.66 | 659400 |
| 2021-11-03 | 15.09 | $14.43 | 322709 |
| 2021-11-02 | 15.16 | $14.84 | 170722 |
| 2021-11-01 | 15.18 | $14.95 | 311400 |
| 2021-10-29 | 15.20 | $15.09 | 243200 |
| 2021-10-28 | 15.20 | $15.19 | 197600 |
| 2021-10-27 | 15.18 | $15.19 | 317014 |
| 2021-10-26 | 15.16 | $15.49 | 173738 |
| 2021-10-25 | 15.11 | $15.49 | 216200 |
| 2021-10-22 | 15.05 | $15.29 | 117300 |
| 2021-10-21 | 15.00 | $15.22 | 232701 |
| 2021-10-20 | 14.95 | $15.51 | 139700 |
| 2021-10-19 | 14.86 | $15.32 | 168410 |
| 2021-10-18 | 14.77 | $15.37 | 230000 |
| 2021-10-15 | 14.67 | $14.96 | 345800 |
| 2021-10-14 | 14.60 | $15.01 | 163400 |
| 2021-10-13 | 14.51 | $14.72 | 107700 |
| 2021-10-12 | 14.45 | $14.88 | 203400 |
| 2021-10-11 | 14.36 | $14.91 | 138031 |
| 2021-10-08 | 14.25 | $15.04 | 208737 |
| 2021-10-07 | 14.12 | $14.66 | 116733 |
| 2021-10-06 | 14.00 | $14.80 | 254700 |
| 2021-10-05 | 13.87 | $15.19 | 324200 |
| 2021-10-04 | 13.67 | $15.00 | 613900 |
| 2021-10-01 | 13.48 | $14.46 | 453635 |
| 2021-09-30 | 13.32 | $14.13 | 195500 |
| 2021-09-29 | 13.18 | $14.16 | 276211 |
| 2021-09-28 | 13.03 | $14.14 | 374700 |
| 2021-09-27 | 12.86 | $14.36 | 898501 |
| 2021-09-24 | 12.66 | $13.94 | 697000 |
| 2021-09-23 | 12.48 | $13.20 | 322410 |
| 2021-09-22 | 12.35 | $12.85 | 275200 |
| 2021-09-21 | 12.25 | $12.91 | 431400 |
| 2021-09-20 | 12.13 | $12.80 | 535523 |
| 2021-09-17 | 12.01 | $12.93 | 391400 |
| 2021-09-16 | 11.87 | $12.95 | 565036 |
| 2021-09-15 | 11.71 | $13.27 | 943145 |
| 2021-09-14 | 11.51 | $12.68 | 1.2M |
| 2021-09-13 | 11.35 | $12.20 | 328100 |
| 2021-09-10 | 11.23 | $12.08 | 287600 |
| 2021-09-09 | 11.12 | $11.82 | 235600 |
| 2021-09-08 | 11.03 | $11.67 | 202306 |
| 2021-09-07 | 10.95 | $11.25 | 94500 |
| 2021-09-03 | 10.92 | $11.49 | 228821 |
| 2021-09-02 | 10.85 | $11.46 | 456634 |
| 2021-09-01 | 10.79 | $11.76 | 549104 |
| 2021-08-31 | 10.69 | $11.33 | 601706 |
| 2021-08-30 | 10.63 | $10.73 | 189300 |
| 2021-08-27 | 10.64 | $10.80 | 394016 |
| 2021-08-26 | 10.64 | $10.48 | 133609 |
| 2021-08-25 | 10.68 | $10.65 | 197045 |
| 2021-08-24 | 10.70 | $10.67 | 387118 |
| 2021-08-23 | 10.74 | $10.37 | 225900 |
| 2021-08-20 | 10.80 | $10.21 | 175300 |
| 2021-08-19 | 10.89 | $10.27 | 301800 |
| 2021-08-18 | 10.99 | $10.45 | 390900 |
| 2021-08-17 | 11.07 | $10.51 | 172118 |
| 2021-08-16 | 11.15 | $10.59 | 265700 |
| 2021-08-13 | 11.23 | $10.72 | 185500 |
| 2021-08-12 | 11.31 | $10.95 | 156369 |
| 2021-08-11 | 11.37 | $11.11 | 272500 |
| 2021-08-10 | 11.42 | $11.15 | 266800 |
| 2021-08-09 | 11.47 | $11.13 | 515437 |
| 2021-08-06 | 11.53 | $10.89 | 398900 |
| 2021-08-05 | 11.62 | $10.75 | 681654 |
| 2021-08-04 | 11.74 | $11.09 | 273029 |
| 2021-08-03 | 11.83 | $11.38 | 285326 |
| 2021-08-02 | 11.90 | $11.33 | 258427 |
| 2021-07-30 | 11.98 | $11.53 | 280800 |
| 2021-07-29 | 12.05 | $11.83 | 441639 |
| 2021-07-28 | 12.10 | $11.84 | 708243 |
| 2021-07-27 | 12.15 | $11.92 | 174500 |
| 2021-07-26 | 12.19 | $12.00 | 202436 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
14.94
2026-07-23
Close Price
$15.17
Vol: 638200
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
10.31
Average
15.18
Maximum
19.68
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 14.94 | $15.17 | 638200 |
| 2026-07-22 | 14.89 | $15.13 | 465000 |
| 2026-07-21 | 14.84 | $15.10 | 607600 |
| 2026-07-20 | 14.78 | $15.00 | 661100 |
| 2026-07-17 | 14.74 | $14.98 | 692300 |
| 2026-07-16 | 14.70 | $14.80 | 523700 |
| 2026-07-15 | 14.68 | $14.69 | 472100 |
| 2026-07-14 | 14.69 | $14.65 | 748049 |
| 2026-07-13 | 14.71 | $14.95 | 763900 |
| 2026-07-10 | 14.67 | $14.70 | 410889 |
| 2026-07-09 | 14.68 | $14.78 | 380975 |
| 2026-07-08 | 14.67 | $15.03 | 464402 |
| 2026-07-07 | 14.61 | $14.82 | 407477 |
| 2026-07-06 | 14.58 | $14.47 | 358008 |
| 2026-07-02 | 14.62 | $14.49 | 372317 |
| 2026-07-01 | 14.67 | $14.51 | 358657 |
| 2026-06-30 | 14.72 | $14.53 | 634500 |
| 2026-06-29 | 14.77 | $14.43 | 808291 |
| 2026-06-26 | 14.86 | $14.78 | 591100 |
| 2026-06-25 | 14.88 | $14.75 | 616591 |
| 2026-06-24 | 14.92 | $14.63 | 860000 |
| 2026-06-23 | 14.99 | $14.95 | 363000 |
| 2026-06-22 | 15.00 | $14.70 | 731478 |
| 2026-06-18 | 15.07 | $14.77 | 1.0M |
| 2026-06-17 | 15.13 | $14.80 | 871500 |
| 2026-06-16 | 15.20 | $14.75 | 629323 |
| 2026-06-15 | 15.28 | $14.82 | 1.1M |
| 2026-06-12 | 15.37 | $15.26 | 714345 |
| 2026-06-11 | 15.38 | $15.35 | 901226 |
| 2026-06-10 | 15.36 | $15.54 | 695637 |
| 2026-06-09 | 15.31 | $15.31 | 909938 |
| 2026-06-08 | 15.29 | $15.52 | 587102 |
| 2026-06-05 | 15.23 | $15.26 | 708324 |
| 2026-06-04 | 15.21 | $15.44 | 500982 |
| 2026-06-03 | 15.15 | $15.27 | 1.5M |
| 2026-06-02 | 15.11 | $15.23 | 907147 |
| 2026-06-01 | 15.08 | $15.22 | 1.0M |
| 2026-05-29 | 15.04 | $15.01 | 1.2M |
| 2026-05-28 | 15.04 | $14.61 | 728888 |
| 2026-05-27 | 15.12 | $14.58 | 772403 |
| 2026-05-26 | 15.22 | $14.75 | 970831 |
| 2026-05-22 | 15.31 | $15.19 | 694491 |
| 2026-05-21 | 15.31 | $15.26 | 615378 |
| 2026-05-20 | 15.29 | $15.12 | 885700 |
| 2026-05-19 | 15.31 | $15.30 | 1.0M |
| 2026-05-18 | 15.28 | $15.47 | 1.3M |
| 2026-05-15 | 15.21 | $15.44 | 780000 |
| 2026-05-14 | 15.14 | $15.30 | 703506 |
| 2026-05-13 | 15.09 | $15.32 | 1.2M |
| 2026-05-12 | 15.02 | $15.27 | 2.2M |
| 2026-05-11 | 14.94 | $14.75 | 784300 |
| 2026-05-08 | 14.97 | $14.55 | 748752 |
| 2026-05-07 | 15.04 | $14.51 | 1.1M |
| 2026-05-06 | 15.13 | $14.59 | 870630 |
| 2026-05-05 | 15.22 | $15.41 | 627701 |
| 2026-05-04 | 15.15 | $15.61 | 951700 |
| 2026-05-01 | 15.02 | $15.46 | 572321 |
| 2026-04-30 | 14.90 | $15.40 | 1.4M |
| 2026-04-29 | 14.77 | $15.32 | 1.1M |
| 2026-04-28 | 14.64 | $15.05 | 813909 |
| 2026-04-27 | 14.54 | $14.78 | 1.9M |
| 2026-04-24 | 14.49 | $14.70 | 604546 |
| 2026-04-23 | 14.44 | $14.59 | 596800 |
| 2026-04-22 | 14.41 | $14.54 | 489713 |
| 2026-04-21 | 14.38 | $14.34 | 508486 |
| 2026-04-20 | 14.39 | $14.12 | 647464 |
| 2026-04-17 | 14.45 | $14.08 | 1.1M |
| 2026-04-16 | 14.53 | $14.45 | 455433 |
| 2026-04-15 | 14.54 | $14.24 | 461743 |
| 2026-04-14 | 14.60 | $14.20 | 489600 |
| 2026-04-13 | 14.68 | $14.50 | 471282 |
| 2026-04-10 | 14.70 | $14.50 | 396500 |
| 2026-04-09 | 14.73 | $14.38 | 581093 |
| 2026-04-08 | 14.79 | $14.51 | 875244 |
| 2026-04-07 | 14.82 | $15.00 | 800100 |
| 2026-04-06 | 14.76 | $14.98 | 815599 |
| 2026-04-02 | 14.69 | $14.76 | 1.4M |
| 2026-04-01 | 14.66 | $14.15 | 1.2M |
| 2026-03-31 | 14.75 | $14.47 | 976933 |
| 2026-03-30 | 14.78 | $14.84 | 652093 |
| 2026-03-27 | 14.74 | $14.71 | 719414 |
| 2026-03-26 | 14.71 | $14.63 | 728800 |
| 2026-03-25 | 14.70 | $14.53 | 617931 |
| 2026-03-24 | 14.71 | $14.67 | 1.1M |
| 2026-03-23 | 14.69 | $14.50 | 772630 |
| 2026-03-20 | 14.70 | $14.45 | 922319 |
| 2026-03-19 | 14.72 | $14.51 | 1.4M |
| 2026-03-18 | 14.73 | $14.40 | 826100 |
| 2026-03-17 | 14.76 | $14.67 | 1.0M |
| 2026-03-16 | 14.73 | $14.74 | 1.0M |
| 2026-03-13 | 14.69 | $14.73 | 944745 |
| 2026-03-12 | 14.64 | $14.51 | 697950 |
| 2026-03-11 | 14.62 | $14.62 | 1.3M |
| 2026-03-10 | 14.58 | $14.12 | 680000 |
| 2026-03-09 | 14.63 | $14.30 | 1.1M |
| 2026-03-06 | 14.65 | $14.40 | 942117 |
| 2026-03-05 | 14.65 | $14.56 | 714469 |
| 2026-03-04 | 14.62 | $14.55 | 575514 |
| 2026-03-03 | 14.58 | $14.54 | 791441 |
| 2026-03-02 | 14.53 | $14.57 | 917065 |
| 2026-02-27 | 14.46 | $14.34 | 770800 |
| 2026-02-26 | 14.43 | $14.50 | 845117 |
| 2026-02-25 | 14.35 | $14.13 | 399976 |
| 2026-02-24 | 14.34 | $14.13 | 361016 |
| 2026-02-23 | 14.33 | $14.14 | 524700 |
| 2026-02-20 | 14.31 | $14.35 | 882800 |
| 2026-02-19 | 14.23 | $14.24 | 560997 |
| 2026-02-18 | 14.17 | $14.24 | 800643 |
| 2026-02-17 | 14.09 | $13.96 | 574898 |
| 2026-02-13 | 14.05 | $14.08 | 443739 |
| 2026-02-12 | 13.98 | $14.06 | 758829 |
| 2026-02-11 | 13.90 | $14.18 | 767100 |
| 2026-02-10 | 13.78 | $13.97 | 374600 |
| 2026-02-09 | 13.67 | $14.08 | 460500 |
| 2026-02-06 | 13.53 | $13.79 | 470500 |
| 2026-02-05 | 13.42 | $13.56 | 443133 |
| 2026-02-04 | 13.34 | $13.70 | 632710 |
| 2026-02-03 | 13.22 | $13.53 | 517300 |
| 2026-02-02 | 13.11 | $13.25 | 564223 |
| 2026-01-30 | 13.03 | $13.43 | 616600 |
| 2026-01-29 | 12.91 | $13.44 | 714600 |
| 2026-01-28 | 12.76 | $13.30 | 424314 |
| 2026-01-27 | 12.62 | $13.21 | 686900 |
| 2026-01-26 | 12.47 | $12.90 | 589404 |
| 2026-01-23 | 12.36 | $12.85 | 592101 |
| 2026-01-22 | 12.25 | $12.71 | 571607 |
| 2026-01-21 | 12.14 | $12.59 | 818366 |
| 2026-01-20 | 12.05 | $12.26 | 634545 |
| 2026-01-16 | 12.01 | $12.16 | 722700 |
| 2026-01-15 | 11.98 | $12.46 | 693400 |
| 2026-01-14 | 11.88 | $12.59 | 976141 |
| 2026-01-13 | 11.75 | $12.41 | 1.0M |
| 2026-01-12 | 11.63 | $12.07 | 827732 |
| 2026-01-09 | 11.56 | $11.83 | 612200 |
| 2026-01-08 | 11.54 | $11.82 | 520114 |
| 2026-01-07 | 11.51 | $11.50 | 518694 |
| 2026-01-06 | 11.55 | $11.66 | 639600 |
| 2026-01-05 | 11.57 | $11.79 | 764202 |
| 2026-01-02 | 11.56 | $12.03 | 600191 |
| 2025-12-31 | 11.51 | $11.76 | 770745 |
| 2025-12-30 | 11.50 | $11.82 | 818235 |
| 2025-12-29 | 11.48 | $11.69 | 900286 |
| 2025-12-26 | 11.49 | $11.58 | 580475 |
| 2025-12-24 | 11.53 | $11.54 | 230945 |
| 2025-12-23 | 11.58 | $11.56 | 614716 |
| 2025-12-22 | 11.65 | $11.52 | 939300 |
| 2025-12-19 | 11.73 | $11.36 | 2.2M |
| 2025-12-18 | 11.86 | $11.45 | 807127 |
| 2025-12-17 | 12.00 | $11.57 | 958165 |
| 2025-12-16 | 12.14 | $11.50 | 1.2M |
| 2025-12-15 | 12.31 | $11.79 | 1.2M |
| 2025-12-12 | 12.46 | $12.28 | 495898 |
| 2025-12-11 | 12.52 | $12.31 | 804329 |
| 2025-12-10 | 12.59 | $12.58 | 507300 |
| 2025-12-09 | 12.62 | $12.65 | 472900 |
| 2025-12-08 | 12.64 | $12.71 | 558976 |
| 2025-12-05 | 12.65 | $12.83 | 537728 |
| 2025-12-04 | 12.63 | $12.73 | 530706 |
| 2025-12-03 | 12.64 | $12.69 | 540600 |
| 2025-12-02 | 12.66 | $12.51 | 320672 |
| 2025-12-01 | 12.72 | $12.61 | 558600 |
| 2025-11-28 | 12.77 | $12.45 | 281436 |
| 2025-11-26 | 12.86 | $12.17 | 989951 |
| 2025-11-25 | 13.03 | $12.32 | 1.3M |
| 2025-11-24 | 13.20 | $12.61 | 1.5M |
| 2025-11-21 | 13.33 | $13.25 | 469800 |
| 2025-11-20 | 13.35 | $13.19 | 368510 |
| 2025-11-19 | 13.38 | $13.22 | 424620 |
| 2025-11-18 | 13.41 | $13.26 | 519653 |
| 2025-11-17 | 13.44 | $13.16 | 535500 |
| 2025-11-14 | 13.49 | $13.79 | 516024 |
| 2025-11-13 | 13.42 | $13.67 | 443200 |
| 2025-11-12 | 13.36 | $13.70 | 556926 |
| 2025-11-11 | 13.29 | $13.66 | 640400 |
| 2025-11-10 | 13.21 | $13.51 | 487736 |
| 2025-11-07 | 13.15 | $13.39 | 337200 |
| 2025-11-06 | 13.11 | $13.16 | 295040 |
| 2025-11-05 | 13.11 | $13.12 | 379800 |
| 2025-11-04 | 13.12 | $13.07 | 413500 |
| 2025-11-03 | 13.15 | $13.15 | 632918 |
| 2025-10-31 | 13.16 | $13.24 | 415900 |
| 2025-10-30 | 13.15 | $13.26 | 335800 |
| 2025-10-29 | 13.14 | $13.26 | 420526 |
| 2025-10-28 | 13.13 | $13.32 | 532222 |
| 2025-10-27 | 13.11 | $13.33 | 394100 |
| 2025-10-24 | 13.08 | $13.36 | 244345 |
| 2025-10-23 | 13.03 | $13.38 | 247246 |
| 2025-10-22 | 12.98 | $13.12 | 347042 |
| 2025-10-21 | 12.98 | $12.96 | 269000 |
| 2025-10-20 | 13.02 | $13.13 | 292744 |
| 2025-10-17 | 13.02 | $12.85 | 437600 |
| 2025-10-16 | 13.08 | $12.83 | 370644 |
| 2025-10-15 | 13.16 | $12.99 | 314400 |
| 2025-10-14 | 13.22 | $12.93 | 453600 |
| 2025-10-13 | 13.31 | $13.09 | 460000 |
| 2025-10-10 | 13.37 | $12.93 | 628724 |
| 2025-10-09 | 13.48 | $13.33 | 298631 |
| 2025-10-08 | 13.53 | $13.45 | 326000 |
| 2025-10-07 | 13.56 | $13.58 | 298369 |
| 2025-10-06 | 13.56 | $13.73 | 361347 |
| 2025-10-03 | 13.53 | $13.64 | 295616 |
| 2025-10-02 | 13.52 | $13.48 | 271700 |
| 2025-10-01 | 13.54 | $13.68 | 417200 |
| 2025-09-30 | 13.53 | $13.49 | 405814 |
| 2025-09-29 | 13.55 | $13.58 | 533119 |
| 2025-09-26 | 13.55 | $13.87 | 323400 |
| 2025-09-25 | 13.50 | $13.61 | 395982 |
| 2025-09-24 | 13.49 | $13.90 | 436500 |
| 2025-09-23 | 13.43 | $13.76 | 422214 |
| 2025-09-22 | 13.38 | $13.55 | 497800 |
| 2025-09-19 | 13.37 | $13.37 | 641500 |
| 2025-09-18 | 13.40 | $13.67 | 876742 |
| 2025-09-17 | 13.37 | $13.33 | 374948 |
| 2025-09-16 | 13.41 | $13.22 | 632407 |
| 2025-09-15 | 13.48 | $13.08 | 816054 |
| 2025-09-12 | 13.59 | $13.53 | 365400 |
| 2025-09-11 | 13.63 | $13.69 | 282900 |
| 2025-09-10 | 13.64 | $13.77 | 266800 |
| 2025-09-09 | 13.64 | $13.62 | 484033 |
| 2025-09-08 | 13.67 | $13.43 | 372162 |
| 2025-09-05 | 13.74 | $13.41 | 376725 |
| 2025-09-04 | 13.83 | $13.73 | 364200 |
| 2025-09-03 | 13.88 | $13.74 | 625240 |
| 2025-09-02 | 13.92 | $13.93 | 503000 |
| 2025-08-29 | 13.94 | $13.97 | 347847 |
| 2025-08-28 | 13.95 | $14.10 | 482940 |
| 2025-08-27 | 13.93 | $13.97 | 326709 |
| 2025-08-26 | 13.95 | $13.79 | 450606 |
| 2025-08-25 | 14.00 | $13.93 | 551842 |
| 2025-08-22 | 14.03 | $13.96 | 454100 |
| 2025-08-21 | 14.06 | $13.62 | 262100 |
| 2025-08-20 | 14.17 | $13.54 | 468977 |
| 2025-08-19 | 14.32 | $13.54 | 579800 |
| 2025-08-18 | 14.48 | $13.91 | 483844 |
| 2025-08-15 | 14.60 | $14.34 | 417600 |
| 2025-08-14 | 14.64 | $14.45 | 390036 |
| 2025-08-13 | 14.67 | $14.47 | 489200 |
| 2025-08-12 | 14.70 | $14.44 | 541584 |
| 2025-08-11 | 14.73 | $14.37 | 456200 |
| 2025-08-08 | 14.79 | $14.47 | 548111 |
| 2025-08-07 | 14.83 | $14.45 | 602722 |
| 2025-08-06 | 14.88 | $14.79 | 666700 |
| 2025-08-05 | 14.87 | $14.86 | 584547 |
| 2025-08-04 | 14.84 | $14.74 | 759222 |
| 2025-08-01 | 14.82 | $14.73 | 345988 |
| 2025-07-31 | 14.81 | $14.87 | 341930 |
| 2025-07-30 | 14.76 | $14.90 | 371279 |
| 2025-07-29 | 14.69 | $15.06 | 438711 |
| 2025-07-28 | 14.58 | $14.96 | 490810 |
| 2025-07-25 | 14.47 | $14.70 | 478000 |
| 2025-07-24 | 14.40 | $14.60 | 539612 |
| 2025-07-23 | 14.34 | $14.39 | 495011 |
| 2025-07-22 | 14.30 | $14.26 | 324728 |
| 2025-07-21 | 14.29 | $14.03 | 386960 |
| 2025-07-18 | 14.33 | $14.37 | 470800 |
| 2025-07-17 | 14.30 | $14.38 | 547257 |
| 2025-07-16 | 14.26 | $14.16 | 314655 |
| 2025-07-15 | 14.25 | $14.17 | 425430 |
| 2025-07-14 | 14.25 | $14.25 | 473600 |
| 2025-07-11 | 14.23 | $14.17 | 256814 |
| 2025-07-10 | 14.21 | $14.07 | 240638 |
| 2025-07-09 | 14.22 | $14.10 | 241000 |
| 2025-07-08 | 14.22 | $14.23 | 300106 |
| 2025-07-07 | 14.19 | $13.95 | 726936 |
| 2025-07-03 | 14.21 | $14.15 | 191247 |
| 2025-07-02 | 14.19 | $14.14 | 454329 |
| 2025-07-01 | 14.17 | $13.95 | 402051 |
| 2025-06-30 | 14.19 | $13.96 | 564900 |
| 2025-06-27 | 14.20 | $13.90 | 714830 |
| 2025-06-26 | 14.23 | $13.98 | 751300 |
| 2025-06-25 | 14.24 | $13.80 | 457579 |
| 2025-06-24 | 14.30 | $14.03 | 875615 |
| 2025-06-23 | 14.30 | $14.29 | 725083 |
| 2025-06-20 | 14.26 | $14.61 | 916900 |
| 2025-06-18 | 14.13 | $14.57 | 955528 |
| 2025-06-17 | 13.99 | $14.40 | 638522 |
| 2025-06-16 | 13.87 | $14.19 | 525142 |
| 2025-06-13 | 13.76 | $14.15 | 655815 |
| 2025-06-12 | 13.64 | $14.11 | 400895 |
| 2025-06-11 | 13.52 | $13.90 | 413712 |
| 2025-06-10 | 13.41 | $13.70 | 556200 |
| 2025-06-09 | 13.33 | $13.61 | 482415 |
| 2025-06-06 | 13.26 | $13.44 | 438903 |
| 2025-06-05 | 13.20 | $13.12 | 325802 |
| 2025-06-04 | 13.21 | $13.04 | 818419 |
| 2025-06-03 | 13.23 | $13.19 | 646900 |
| 2025-06-02 | 13.23 | $13.30 | 353504 |
| 2025-05-30 | 13.20 | $13.10 | 433400 |
| 2025-05-29 | 13.20 | $13.23 | 719299 |
| 2025-05-28 | 13.18 | $13.20 | 570736 |
| 2025-05-27 | 13.17 | $13.20 | 426000 |
| 2025-05-23 | 13.14 | $13.08 | 417932 |
| 2025-05-22 | 13.14 | $13.00 | 363622 |
| 2025-05-21 | 13.16 | $13.02 | 499200 |
| 2025-05-20 | 13.17 | $13.08 | 420845 |
| 2025-05-19 | 13.17 | $13.54 | 763688 |
| 2025-05-16 | 13.08 | $13.52 | 963763 |
| 2025-05-15 | 12.97 | $13.43 | 711946 |
| 2025-05-14 | 12.86 | $13.73 | 1.4M |
| 2025-05-13 | 12.67 | $13.95 | 737155 |
| 2025-05-12 | 12.41 | $13.55 | 595219 |
| 2025-05-09 | 12.19 | $13.18 | 544810 |
| 2025-05-08 | 12.01 | $12.78 | 1.2M |
| 2025-05-07 | 11.89 | $11.88 | 470600 |
| 2025-05-06 | 11.94 | $12.03 | 299417 |
| 2025-05-05 | 11.97 | $12.02 | 358945 |
| 2025-05-02 | 12.02 | $12.46 | 483600 |
| 2025-05-01 | 11.98 | $12.14 | 472737 |
| 2025-04-30 | 12.00 | $12.00 | 748500 |
| 2025-04-29 | 12.06 | $12.34 | 440203 |
| 2025-04-28 | 12.06 | $12.64 | 320623 |
| 2025-04-25 | 12.00 | $12.34 | 310115 |
| 2025-04-24 | 11.99 | $12.29 | 653738 |
| 2025-04-23 | 12.00 | $12.35 | 431038 |
| 2025-04-22 | 12.01 | $12.42 | 375143 |
| 2025-04-21 | 12.00 | $12.14 | 405200 |
| 2025-04-17 | 12.05 | $12.55 | 452500 |
| 2025-04-16 | 12.03 | $12.26 | 410500 |
| 2025-04-15 | 12.08 | $11.94 | 577328 |
| 2025-04-14 | 12.20 | $11.82 | 1.4M |
| 2025-04-11 | 12.37 | $12.07 | 647009 |
| 2025-04-10 | 12.52 | $11.78 | 703524 |
| 2025-04-09 | 12.76 | $12.46 | 1.1M |
| 2025-04-08 | 12.90 | $11.58 | 2.1M |
| 2025-04-07 | 13.26 | $12.03 | 1.3M |
| 2025-04-04 | 13.57 | $12.36 | 1.9M |
| 2025-04-03 | 13.87 | $13.60 | 888700 |
| 2025-04-02 | 13.96 | $14.31 | 390708 |
| 2025-04-01 | 13.92 | $14.22 | 324252 |
| 2025-03-31 | 13.89 | $14.00 | 743736 |
| 2025-03-28 | 13.90 | $14.07 | 614230 |
| 2025-03-27 | 13.90 | $14.25 | 675956 |
| 2025-03-26 | 13.86 | $14.15 | 735900 |
| 2025-03-25 | 13.84 | $14.14 | 933348 |
| 2025-03-24 | 13.83 | $14.21 | 565441 |
| 2025-03-21 | 13.80 | $14.01 | 608000 |
| 2025-03-20 | 13.80 | $14.19 | 555439 |
| 2025-03-19 | 13.78 | $14.10 | 610982 |
| 2025-03-18 | 13.77 | $13.99 | 647259 |
| 2025-03-17 | 13.79 | $14.28 | 855804 |
| 2025-03-14 | 13.75 | $13.99 | 742535 |
| 2025-03-13 | 13.77 | $13.63 | 1.2M |
| 2025-03-12 | 13.87 | $13.93 | 1.2M |
| 2025-03-11 | 13.94 | $13.63 | 1.7M |
| 2025-03-10 | 14.07 | $13.52 | 1.6M |
| 2025-03-07 | 14.26 | $13.52 | 909943 |
| 2025-03-06 | 14.48 | $13.35 | 2.3M |
| 2025-03-05 | 14.77 | $13.70 | 1.7M |
| 2025-03-04 | 15.04 | $13.84 | 2.9M |
| 2025-03-03 | 15.32 | $14.42 | 3.5M |
| 2025-02-28 | 15.53 | $15.32 | 893326 |
| 2025-02-27 | 15.58 | $15.08 | 1.8M |
| 2025-02-26 | 15.70 | $15.62 | 449600 |
| 2025-02-25 | 15.71 | $15.78 | 617266 |
| 2025-02-24 | 15.70 | $16.05 | 1.2M |
| 2025-02-21 | 15.62 | $15.78 | 821800 |
| 2025-02-20 | 15.59 | $15.94 | 893532 |
| 2025-02-19 | 15.53 | $15.81 | 523900 |
| 2025-02-18 | 15.48 | $15.67 | 1.2M |
| 2025-02-14 | 15.45 | $15.58 | 467000 |
| 2025-02-13 | 15.43 | $15.47 | 712100 |
| 2025-02-12 | 15.44 | $15.40 | 809737 |
| 2025-02-11 | 15.47 | $15.51 | 476306 |
| 2025-02-10 | 15.48 | $15.57 | 496600 |
| 2025-02-07 | 15.47 | $15.40 | 536800 |
| 2025-02-06 | 15.51 | $15.37 | 851119 |
| 2025-02-05 | 15.55 | $15.46 | 936700 |
| 2025-02-04 | 15.58 | $15.49 | 576900 |
| 2025-02-03 | 15.62 | $15.43 | 649921 |
| 2025-01-31 | 15.67 | $15.39 | 736061 |
| 2025-01-30 | 15.74 | $15.61 | 493535 |
| 2025-01-29 | 15.78 | $15.64 | 843310 |
| 2025-01-28 | 15.81 | $15.64 | 808000 |
| 2025-01-27 | 15.86 | $15.51 | 1.0M |
| 2025-01-24 | 15.93 | $15.87 | 659923 |
| 2025-01-23 | 15.94 | $15.98 | 2.2M |
| 2025-01-22 | 15.93 | $15.86 | 364410 |
| 2025-01-21 | 15.95 | $15.94 | 545600 |
| 2025-01-17 | 15.95 | $15.95 | 562640 |
| 2025-01-16 | 15.95 | $15.98 | 542360 |
| 2025-01-15 | 15.94 | $16.06 | 957262 |
| 2025-01-14 | 15.91 | $15.96 | 1.0M |
| 2025-01-13 | 15.90 | $15.92 | 1.7M |
| 2025-01-10 | 15.89 | $15.56 | 1.8M |
| 2025-01-08 | 15.97 | $15.41 | 4.9M |
| 2025-01-07 | 16.08 | $16.27 | 416625 |
| 2025-01-06 | 16.03 | $16.20 | 654200 |
| 2025-01-03 | 15.99 | $16.45 | 710920 |
| 2025-01-02 | 15.88 | $16.41 | 720400 |
| 2024-12-31 | 15.77 | $16.23 | 402500 |
| 2024-12-30 | 15.68 | $16.06 | 388010 |
| 2024-12-27 | 15.62 | $15.81 | 511100 |
| 2024-12-26 | 15.59 | $15.74 | 312620 |
| 2024-12-24 | 15.57 | $15.83 | 275300 |
| 2024-12-23 | 15.54 | $15.52 | 889213 |
| 2024-12-20 | 15.57 | $15.41 | 594037 |
| 2024-12-19 | 15.62 | $15.38 | 456484 |
| 2024-12-18 | 15.69 | $15.41 | 348400 |
| 2024-12-17 | 15.77 | $15.62 | 1.1M |
| 2024-12-16 | 15.81 | $15.75 | 826654 |
| 2024-12-13 | 15.84 | $15.91 | 600582 |
| 2024-12-12 | 15.83 | $15.83 | 399100 |
| 2024-12-11 | 15.84 | $15.76 | 498969 |
| 2024-12-10 | 15.87 | $15.67 | 650302 |
| 2024-12-09 | 15.93 | $15.78 | 336200 |
| 2024-12-06 | 15.97 | $15.74 | 722900 |
| 2024-12-05 | 16.02 | $15.95 | 722639 |
| 2024-12-04 | 16.05 | $15.88 | 386372 |
| 2024-12-03 | 16.08 | $16.14 | 328743 |
| 2024-12-02 | 16.08 | $16.20 | 400500 |
| 2024-11-29 | 16.05 | $16.18 | 281416 |
| 2024-11-27 | 16.03 | $16.00 | 593248 |
| 2024-11-26 | 16.04 | $15.90 | 518800 |
| 2024-11-25 | 16.08 | $15.87 | 779167 |
| 2024-11-22 | 16.13 | $16.04 | 450705 |
| 2024-11-21 | 16.15 | $16.04 | 367800 |
| 2024-11-20 | 16.17 | $16.00 | 595708 |
| 2024-11-19 | 16.20 | $15.89 | 669316 |
| 2024-11-18 | 16.27 | $15.88 | 500747 |
| 2024-11-15 | 16.34 | $15.96 | 887190 |
| 2024-11-14 | 16.41 | $16.34 | 604800 |
| 2024-11-13 | 16.42 | $16.33 | 363243 |
| 2024-11-12 | 16.42 | $16.37 | 637610 |
| 2024-11-11 | 16.41 | $16.60 | 651800 |
| 2024-11-08 | 16.36 | $16.76 | 571700 |
| 2024-11-07 | 16.26 | $16.83 | 583700 |
| 2024-11-06 | 16.13 | $16.38 | 741764 |
| 2024-11-05 | 16.07 | $16.04 | 282519 |
| 2024-11-04 | 16.07 | $16.02 | 561400 |
| 2024-11-01 | 16.08 | $15.99 | 290231 |
| 2024-10-31 | 16.10 | $16.05 | 237113 |
| 2024-10-30 | 16.11 | $16.04 | 215800 |
| 2024-10-29 | 16.12 | $15.99 | 286448 |
| 2024-10-28 | 16.15 | $15.95 | 629737 |
| 2024-10-25 | 16.18 | $16.02 | 342200 |
| 2024-10-24 | 16.21 | $16.19 | 632900 |
| 2024-10-23 | 16.20 | $16.04 | 272323 |
| 2024-10-22 | 16.23 | $16.19 | 235700 |
| 2024-10-21 | 16.22 | $16.15 | 348415 |
| 2024-10-18 | 16.22 | $16.16 | 222844 |
| 2024-10-17 | 16.22 | $16.20 | 372601 |
| 2024-10-16 | 16.22 | $15.97 | 399343 |
| 2024-10-15 | 16.25 | $15.97 | 486596 |
| 2024-10-14 | 16.30 | $16.28 | 270000 |
| 2024-10-11 | 16.28 | $16.44 | 329800 |
| 2024-10-10 | 16.23 | $16.33 | 298310 |
| 2024-10-09 | 16.19 | $16.21 | 291218 |
| 2024-10-08 | 16.16 | $16.22 | 431619 |
| 2024-10-07 | 16.14 | $16.47 | 497700 |
| 2024-10-04 | 16.05 | $16.30 | 357400 |
| 2024-10-03 | 15.98 | $16.21 | 643800 |
| 2024-10-02 | 15.93 | $16.11 | 303985 |
| 2024-10-01 | 15.88 | $16.05 | 294400 |
| 2024-09-30 | 15.84 | $16.09 | 486558 |
| 2024-09-27 | 15.79 | $15.89 | 556712 |
| 2024-09-26 | 15.76 | $15.58 | 409300 |
| 2024-09-25 | 15.80 | $15.96 | 380524 |
| 2024-09-24 | 15.77 | $16.11 | 279502 |
| 2024-09-23 | 15.70 | $16.09 | 354033 |
| 2024-09-20 | 15.62 | $16.00 | 494000 |
| 2024-09-19 | 15.54 | $15.94 | 337437 |
| 2024-09-18 | 15.47 | $15.89 | 225114 |
| 2024-09-17 | 15.40 | $15.85 | 418487 |
| 2024-09-16 | 15.33 | $15.71 | 336811 |
| 2024-09-13 | 15.28 | $15.48 | 182000 |
| 2024-09-12 | 15.27 | $15.41 | 297900 |
| 2024-09-11 | 15.27 | $15.20 | 355260 |
| 2024-09-10 | 15.32 | $15.18 | 672600 |
| 2024-09-09 | 15.38 | $15.13 | 259401 |
| 2024-09-06 | 15.47 | $15.19 | 324200 |
| 2024-09-05 | 15.56 | $15.23 | 257801 |
| 2024-09-04 | 15.65 | $15.33 | 340044 |
| 2024-09-03 | 15.74 | $15.55 | 307300 |
| 2024-08-30 | 15.80 | $15.98 | 501500 |
| 2024-08-29 | 15.78 | $15.94 | 220400 |
| 2024-08-28 | 15.77 | $15.75 | 280320 |
| 2024-08-27 | 15.79 | $15.85 | 229929 |
| 2024-08-26 | 15.80 | $15.99 | 356104 |
| 2024-08-23 | 15.78 | $15.91 | 301807 |
| 2024-08-22 | 15.78 | $15.84 | 304400 |
| 2024-08-21 | 15.79 | $15.85 | 396036 |
| 2024-08-20 | 15.80 | $15.83 | 350345 |
| 2024-08-19 | 15.82 | $15.99 | 577800 |
| 2024-08-16 | 15.81 | $15.97 | 411100 |
| 2024-08-15 | 15.81 | $15.90 | 441520 |
| 2024-08-14 | 15.82 | $15.82 | 298213 |
| 2024-08-13 | 15.85 | $15.76 | 474100 |
| 2024-08-12 | 15.90 | $15.81 | 538743 |
| 2024-08-09 | 15.95 | $15.96 | 545828 |
| 2024-08-08 | 15.97 | $15.99 | 337800 |
| 2024-08-07 | 16.00 | $15.68 | 535538 |
| 2024-08-06 | 16.10 | $15.59 | 649835 |
| 2024-08-05 | 16.23 | $15.35 | 809121 |
| 2024-08-02 | 16.44 | $15.75 | 556300 |
| 2024-08-01 | 16.59 | $15.97 | 832120 |
| 2024-07-31 | 16.73 | $16.48 | 485613 |
| 2024-07-30 | 16.78 | $16.58 | 318100 |
| 2024-07-29 | 16.81 | $16.54 | 346100 |
| 2024-07-26 | 16.86 | $16.79 | 317500 |
| 2024-07-25 | 16.86 | $16.81 | 270900 |
| 2024-07-24 | 16.86 | $16.69 | 224328 |
| 2024-07-23 | 16.88 | $16.86 | 407201 |
| 2024-07-22 | 16.87 | $16.89 | 411101 |
| 2024-07-19 | 16.85 | $16.78 | 297800 |
| 2024-07-18 | 16.85 | $16.73 | 312300 |
| 2024-07-17 | 16.86 | $16.81 | 506322 |
| 2024-07-16 | 16.85 | $16.71 | 381800 |
| 2024-07-15 | 16.87 | $17.05 | 372414 |
| 2024-07-12 | 16.81 | $16.98 | 358800 |
| 2024-07-11 | 16.76 | $16.95 | 361221 |
| 2024-07-10 | 16.70 | $16.87 | 322600 |
| 2024-07-09 | 16.65 | $16.77 | 398300 |
| 2024-07-08 | 16.61 | $16.91 | 348216 |
| 2024-07-05 | 16.54 | $16.80 | 261800 |
| 2024-07-03 | 16.48 | $16.88 | 310400 |
| 2024-07-02 | 16.39 | $16.59 | 294528 |
| 2024-07-01 | 16.35 | $16.53 | 359424 |
| 2024-06-28 | 16.32 | $16.36 | 266952 |
| 2024-06-27 | 16.32 | $16.33 | 248300 |
| 2024-06-26 | 16.32 | $16.10 | 229313 |
| 2024-06-25 | 16.37 | $16.32 | 173428 |
| 2024-06-24 | 16.38 | $16.37 | 316625 |
| 2024-06-21 | 16.39 | $16.02 | 479626 |
| 2024-06-20 | 16.47 | $16.30 | 188200 |
| 2024-06-18 | 16.50 | $16.18 | 198524 |
| 2024-06-17 | 16.57 | $16.09 | 256200 |
| 2024-06-14 | 16.66 | $16.01 | 546610 |
| 2024-06-13 | 16.78 | $16.42 | 301900 |
| 2024-06-12 | 16.84 | $16.89 | 308468 |
| 2024-06-11 | 16.80 | $16.84 | 196801 |
| 2024-06-10 | 16.77 | $16.91 | 393920 |
| 2024-06-07 | 16.72 | $16.79 | 276354 |
| 2024-06-06 | 16.69 | $16.76 | 266900 |
| 2024-06-05 | 16.65 | $16.59 | 247301 |
| 2024-06-04 | 16.64 | $16.34 | 497798 |
| 2024-06-03 | 16.69 | $16.53 | 438700 |
| 2024-05-31 | 16.70 | $16.78 | 413037 |
| 2024-05-30 | 16.65 | $16.58 | 242934 |
| 2024-05-29 | 16.64 | $16.70 | 395100 |
| 2024-05-28 | 16.61 | $16.88 | 534909 |
| 2024-05-24 | 16.53 | $16.42 | 295500 |
| 2024-05-23 | 16.53 | $16.50 | 285111 |
| 2024-05-22 | 16.51 | $16.50 | 299579 |
| 2024-05-21 | 16.49 | $16.69 | 357400 |
| 2024-05-20 | 16.42 | $16.92 | 615400 |
| 2024-05-17 | 16.29 | $16.59 | 481400 |
| 2024-05-16 | 16.22 | $16.42 | 509477 |
| 2024-05-15 | 16.16 | $16.25 | 638329 |
| 2024-05-14 | 16.13 | $16.01 | 394200 |
| 2024-05-13 | 16.15 | $15.78 | 356316 |
| 2024-05-10 | 16.22 | $15.66 | 466631 |
| 2024-05-09 | 16.32 | $16.62 | 461600 |
| 2024-05-08 | 16.24 | $16.40 | 470100 |
| 2024-05-07 | 16.19 | $16.54 | 944100 |
| 2024-05-06 | 16.10 | $16.33 | 676855 |
| 2024-05-03 | 16.04 | $16.08 | 258923 |
| 2024-05-02 | 16.02 | $16.00 | 460774 |
| 2024-05-01 | 16.02 | $15.63 | 311831 |
| 2024-04-30 | 16.09 | $15.84 | 233700 |
| 2024-04-29 | 16.13 | $16.18 | 140228 |
| 2024-04-26 | 16.11 | $16.13 | 210741 |
| 2024-04-25 | 16.08 | $16.04 | 195800 |
| 2024-04-24 | 16.08 | $15.95 | 261200 |
| 2024-04-23 | 16.09 | $16.01 | 215690 |
| 2024-04-22 | 16.09 | $15.88 | 414152 |
| 2024-04-19 | 16.12 | $16.09 | 261000 |
| 2024-04-18 | 16.10 | $15.96 | 211300 |
| 2024-04-17 | 16.11 | $16.00 | 220248 |
| 2024-04-16 | 16.11 | $15.86 | 213100 |
| 2024-04-15 | 16.14 | $15.89 | 273200 |
| 2024-04-12 | 16.17 | $16.04 | 360430 |
| 2024-04-11 | 16.17 | $16.29 | 265000 |
| 2024-04-10 | 16.11 | $16.31 | 182618 |
| 2024-04-09 | 16.04 | $16.30 | 242216 |
| 2024-04-08 | 15.96 | $16.17 | 225275 |
| 2024-04-05 | 15.89 | $16.14 | 242100 |
| 2024-04-04 | 15.81 | $16.02 | 255800 |
| 2024-04-03 | 15.75 | $16.00 | 388849 |
| 2024-04-02 | 15.68 | $15.88 | 249834 |
| 2024-04-01 | 15.62 | $15.76 | 267220 |
| 2024-03-28 | 15.58 | $15.52 | 381134 |
| 2024-03-27 | 15.59 | $15.60 | 301217 |
| 2024-03-26 | 15.58 | $15.50 | 193600 |
| 2024-03-25 | 15.58 | $15.64 | 235515 |
| 2024-03-22 | 15.56 | $15.55 | 195031 |
| 2024-03-21 | 15.55 | $15.64 | 250400 |
| 2024-03-20 | 15.52 | $15.67 | 352800 |
| 2024-03-19 | 15.48 | $15.63 | 351900 |
| 2024-03-18 | 15.44 | $15.45 | 307047 |
| 2024-03-15 | 15.43 | $15.24 | 266100 |
| 2024-03-14 | 15.46 | $15.09 | 236203 |
| 2024-03-13 | 15.53 | $15.16 | 246900 |
| 2024-03-12 | 15.60 | $15.27 | 396847 |
| 2024-03-11 | 15.65 | $15.69 | 513200 |
| 2024-03-08 | 15.62 | $15.79 | 448100 |
| 2024-03-07 | 15.56 | $15.61 | 295800 |
| 2024-03-06 | 15.54 | $15.43 | 488400 |
| 2024-03-05 | 15.54 | $15.43 | 419800 |
| 2024-03-04 | 15.55 | $15.45 | 286500 |
| 2024-03-01 | 15.55 | $15.65 | 404315 |
| 2024-02-29 | 15.51 | $15.69 | 455748 |
| 2024-02-28 | 15.45 | $15.44 | 231100 |
| 2024-02-27 | 15.43 | $15.41 | 300092 |
| 2024-02-26 | 15.42 | $15.40 | 262500 |
| 2024-02-23 | 15.41 | $15.43 | 259314 |
| 2024-02-22 | 15.38 | $15.52 | 480241 |
| 2024-02-21 | 15.34 | $15.38 | 460447 |
| 2024-02-20 | 15.31 | $15.38 | 392819 |
| 2024-02-16 | 15.28 | $15.71 | 320000 |
| 2024-02-15 | 15.17 | $15.57 | 292472 |
| 2024-02-14 | 15.08 | $15.24 | 273000 |
| 2024-02-13 | 15.04 | $15.10 | 358010 |
| 2024-02-12 | 15.02 | $15.22 | 400500 |
| 2024-02-09 | 14.98 | $15.09 | 322340 |
| 2024-02-08 | 14.95 | $15.27 | 346135 |
| 2024-02-07 | 14.89 | $15.08 | 283041 |
| 2024-02-06 | 14.85 | $14.88 | 320500 |
| 2024-02-05 | 14.85 | $14.74 | 406024 |
| 2024-02-02 | 14.88 | $14.87 | 293325 |
| 2024-02-01 | 14.88 | $14.98 | 511119 |
| 2024-01-31 | 14.87 | $15.02 | 351700 |
| 2024-01-30 | 14.84 | $15.23 | 471100 |
| 2024-01-29 | 14.77 | $15.00 | 335903 |
| 2024-01-26 | 14.73 | $14.99 | 329700 |
| 2024-01-25 | 14.69 | $14.94 | 398980 |
| 2024-01-24 | 14.65 | $14.85 | 347758 |
| 2024-01-23 | 14.63 | $14.87 | 347976 |
| 2024-01-22 | 14.60 | $14.80 | 311139 |
| 2024-01-19 | 14.58 | $14.67 | 309844 |
| 2024-01-18 | 14.59 | $14.51 | 319349 |
| 2024-01-17 | 14.64 | $14.39 | 488726 |
| 2024-01-16 | 14.72 | $14.48 | 406621 |
| 2024-01-12 | 14.79 | $14.68 | 467300 |
| 2024-01-11 | 14.84 | $14.40 | 731842 |
| 2024-01-10 | 14.95 | $14.65 | 485026 |
| 2024-01-09 | 15.03 | $14.82 | 324964 |
| 2024-01-08 | 15.09 | $14.98 | 533420 |
| 2024-01-05 | 15.12 | $14.98 | 903706 |
| 2024-01-04 | 15.16 | $15.22 | 317300 |
| 2024-01-03 | 15.16 | $15.44 | 284600 |
| 2024-01-02 | 15.10 | $15.17 | 360008 |
| 2023-12-29 | 15.10 | $15.05 | 371332 |
| 2023-12-28 | 15.12 | $15.24 | 336000 |
| 2023-12-27 | 15.11 | $15.35 | 227618 |
| 2023-12-26 | 15.07 | $15.29 | 222288 |
| 2023-12-22 | 15.04 | $15.25 | 533600 |
| 2023-12-21 | 15.01 | $15.29 | 411118 |
| 2023-12-20 | 14.97 | $15.22 | 213300 |
| 2023-12-19 | 14.94 | $15.36 | 327853 |
| 2023-12-18 | 14.88 | $15.28 | 362900 |
| 2023-12-15 | 14.83 | $15.27 | 834922 |
| 2023-12-14 | 14.77 | $15.13 | 458900 |
| 2023-12-13 | 14.74 | $14.86 | 435700 |
| 2023-12-12 | 14.75 | $14.52 | 297600 |
| 2023-12-11 | 14.85 | $14.68 | 324546 |
| 2023-12-08 | 14.92 | $14.87 | 251600 |
| 2023-12-07 | 14.98 | $14.56 | 376919 |
| 2023-12-06 | 15.10 | $14.54 | 765500 |
| 2023-12-05 | 15.26 | $14.90 | 626614 |
| 2023-12-04 | 15.36 | $15.25 | 229100 |
| 2023-12-01 | 15.41 | $15.56 | 272801 |
| 2023-11-30 | 15.40 | $15.38 | 320300 |
| 2023-11-29 | 15.43 | $15.31 | 331775 |
| 2023-11-28 | 15.48 | $15.07 | 311840 |
| 2023-11-27 | 15.59 | $15.30 | 346000 |
| 2023-11-24 | 15.68 | $15.53 | 135300 |
| 2023-11-22 | 15.72 | $15.43 | 246300 |
| 2023-11-21 | 15.80 | $15.49 | 256634 |
| 2023-11-20 | 15.87 | $15.61 | 241446 |
| 2023-11-17 | 15.94 | $15.82 | 379400 |
| 2023-11-16 | 15.97 | $15.69 | 474770 |
| 2023-11-15 | 16.03 | $15.82 | 161100 |
| 2023-11-14 | 16.07 | $15.85 | 411219 |
| 2023-11-13 | 16.12 | $15.78 | 292208 |
| 2023-11-10 | 16.19 | $15.67 | 401549 |
| 2023-11-09 | 16.29 | $15.81 | 644524 |
| 2023-11-08 | 16.37 | $16.08 | 450437 |
| 2023-11-07 | 16.41 | $16.18 | 651700 |
| 2023-11-06 | 16.44 | $16.42 | 485829 |
| 2023-11-03 | 16.42 | $16.60 | 570980 |
| 2023-11-02 | 16.36 | $16.57 | 916839 |
| 2023-11-01 | 16.29 | $16.11 | 379300 |
| 2023-10-31 | 16.31 | $16.12 | 148286 |
| 2023-10-30 | 16.33 | $16.12 | 302138 |
| 2023-10-27 | 16.35 | $16.20 | 206600 |
| 2023-10-26 | 16.35 | $16.25 | 159542 |
| 2023-10-25 | 16.34 | $16.26 | 222010 |
| 2023-10-24 | 16.33 | $16.21 | 146000 |
| 2023-10-23 | 16.32 | $16.11 | 256032 |
| 2023-10-20 | 16.34 | $16.41 | 224925 |
| 2023-10-19 | 16.29 | $16.35 | 221841 |
| 2023-10-18 | 16.24 | $16.20 | 283900 |
| 2023-10-17 | 16.22 | $16.28 | 430642 |
| 2023-10-16 | 16.17 | $16.43 | 254300 |
| 2023-10-13 | 16.08 | $16.33 | 407200 |
| 2023-10-12 | 16.00 | $16.11 | 275426 |
| 2023-10-11 | 15.95 | $16.24 | 249300 |
| 2023-10-10 | 15.86 | $16.09 | 300814 |
| 2023-10-09 | 15.79 | $16.24 | 253700 |
| 2023-10-06 | 15.68 | $15.69 | 251448 |
| 2023-10-05 | 15.66 | $15.30 | 228735 |
| 2023-10-04 | 15.72 | $15.42 | 563200 |
| 2023-10-03 | 15.76 | $15.93 | 292200 |
| 2023-10-02 | 15.70 | $15.73 | 537476 |
| 2023-09-29 | 15.68 | $16.00 | 317445 |
| 2023-09-28 | 15.59 | $15.99 | 522840 |
| 2023-09-27 | 15.49 | $15.59 | 459037 |
| 2023-09-26 | 15.46 | $15.36 | 238100 |
| 2023-09-25 | 15.47 | $15.60 | 252868 |
| 2023-09-22 | 15.43 | $15.25 | 317837 |
| 2023-09-21 | 15.45 | $15.27 | 277500 |
| 2023-09-20 | 15.48 | $15.25 | 359932 |
| 2023-09-19 | 15.51 | $15.40 | 344700 |
| 2023-09-18 | 15.52 | $15.49 | 300119 |
| 2023-09-15 | 15.51 | $15.53 | 325345 |
| 2023-09-14 | 15.48 | $15.61 | 307059 |
| 2023-09-13 | 15.44 | $15.38 | 364936 |
| 2023-09-12 | 15.43 | $15.53 | 449400 |
| 2023-09-11 | 15.40 | $15.16 | 394300 |
| 2023-09-08 | 15.43 | $15.42 | 214845 |
| 2023-09-07 | 15.41 | $15.44 | 232800 |
| 2023-09-06 | 15.39 | $15.55 | 357146 |
| 2023-09-05 | 15.34 | $15.59 | 401244 |
| 2023-09-01 | 15.26 | $15.71 | 232011 |
| 2023-08-31 | 15.16 | $15.35 | 380700 |
| 2023-08-30 | 15.11 | $15.37 | 189900 |
| 2023-08-29 | 15.04 | $15.31 | 280800 |
| 2023-08-28 | 14.98 | $15.16 | 228823 |
| 2023-08-25 | 14.95 | $15.13 | 341805 |
| 2023-08-24 | 14.91 | $14.82 | 318400 |
| 2023-08-23 | 14.93 | $15.00 | 324820 |
| 2023-08-22 | 14.92 | $14.98 | 347151 |
| 2023-08-21 | 14.91 | $15.29 | 530100 |
| 2023-08-18 | 14.83 | $15.16 | 482115 |
| 2023-08-17 | 14.77 | $14.82 | 506353 |
| 2023-08-16 | 14.77 | $14.61 | 394522 |
| 2023-08-15 | 14.81 | $14.61 | 493118 |
| 2023-08-14 | 14.86 | $14.66 | 285509 |
| 2023-08-11 | 14.91 | $14.62 | 486235 |
| 2023-08-10 | 14.98 | $14.89 | 717000 |
| 2023-08-09 | 15.00 | $14.98 | 881293 |
| 2023-08-08 | 15.01 | $14.77 | 825710 |
| 2023-08-07 | 15.06 | $14.86 | 1.1M |
| 2023-08-04 | 15.10 | $14.37 | 837570 |
| 2023-08-03 | 15.25 | $14.26 | 4.2M |
| 2023-08-02 | 15.44 | $15.50 | 338900 |
| 2023-08-01 | 15.41 | $15.71 | 193507 |
| 2023-07-31 | 15.32 | $15.81 | 306561 |
| 2023-07-28 | 15.20 | $15.50 | 234600 |
| 2023-07-27 | 15.13 | $15.23 | 191800 |
| 2023-07-26 | 15.09 | $15.32 | 128500 |
| 2023-07-25 | 15.04 | $15.31 | 151200 |
| 2023-07-24 | 14.97 | $15.20 | 234850 |
| 2023-07-21 | 14.92 | $15.04 | 176018 |
| 2023-07-20 | 14.90 | $15.10 | 201534 |
| 2023-07-19 | 14.86 | $15.13 | 153800 |
| 2023-07-18 | 14.80 | $14.98 | 217134 |
| 2023-07-17 | 14.77 | $14.86 | 203613 |
| 2023-07-14 | 14.76 | $14.82 | 268801 |
| 2023-07-13 | 14.75 | $15.06 | 202191 |
| 2023-07-12 | 14.70 | $15.12 | 204600 |
| 2023-07-11 | 14.62 | $14.96 | 208437 |
| 2023-07-10 | 14.57 | $14.81 | 154795 |
| 2023-07-07 | 14.54 | $14.64 | 173729 |
| 2023-07-06 | 14.54 | $14.58 | 259000 |
| 2023-07-05 | 14.56 | $14.87 | 284811 |
| 2023-07-03 | 14.52 | $14.76 | 169523 |
| 2023-06-30 | 14.50 | $14.71 | 388600 |
| 2023-06-29 | 14.49 | $14.31 | 421042 |
| 2023-06-28 | 14.56 | $14.25 | 437300 |
| 2023-06-27 | 14.65 | $14.36 | 310317 |
| 2023-06-26 | 14.74 | $14.66 | 281718 |
| 2023-06-23 | 14.79 | $14.77 | 365012 |
| 2023-06-22 | 14.81 | $14.89 | 266208 |
| 2023-06-21 | 14.82 | $15.05 | 340400 |
| 2023-06-20 | 14.80 | $14.80 | 333400 |
| 2023-06-16 | 14.83 | $15.05 | 1.1M |
| 2023-06-15 | 14.81 | $14.91 | 436200 |
| 2023-06-14 | 14.82 | $14.71 | 412200 |
| 2023-06-13 | 14.87 | $14.68 | 369300 |
| 2023-06-12 | 14.94 | $14.74 | 294011 |
| 2023-06-09 | 15.01 | $15.01 | 146693 |
| 2023-06-08 | 15.04 | $15.18 | 249436 |
| 2023-06-07 | 15.04 | $15.05 | 375502 |
| 2023-06-06 | 15.06 | $14.88 | 269926 |
| 2023-06-05 | 15.13 | $14.91 | 325922 |
| 2023-06-02 | 15.20 | $15.19 | 287523 |
| 2023-06-01 | 15.22 | $14.95 | 369514 |
| 2023-05-31 | 15.30 | $14.73 | 1.7M |
| 2023-05-30 | 15.44 | $15.09 | 333750 |
| 2023-05-26 | 15.53 | $15.28 | 342200 |
| 2023-05-25 | 15.59 | $15.20 | 296625 |
| 2023-05-24 | 15.68 | $15.41 | 210849 |
| 2023-05-23 | 15.74 | $15.47 | 432100 |
| 2023-05-22 | 15.79 | $15.89 | 230600 |
| 2023-05-19 | 15.77 | $15.94 | 275934 |
| 2023-05-18 | 15.73 | $15.74 | 314274 |
| 2023-05-17 | 15.73 | $15.53 | 336900 |
| 2023-05-16 | 15.77 | $15.35 | 216730 |
| 2023-05-15 | 15.85 | $15.89 | 194106 |
| 2023-05-12 | 15.84 | $15.62 | 208969 |
| 2023-05-11 | 15.88 | $15.80 | 316543 |
| 2023-05-10 | 15.88 | $16.13 | 293900 |
| 2023-05-09 | 15.82 | $16.01 | 629284 |
| 2023-05-08 | 15.78 | $15.77 | 306700 |
| 2023-05-05 | 15.77 | $15.56 | 281300 |
| 2023-05-04 | 15.81 | $15.15 | 255841 |
| 2023-05-03 | 15.94 | $15.17 | 561939 |
| 2023-05-02 | 16.09 | $15.63 | 315563 |
| 2023-05-01 | 16.17 | $16.04 | 138370 |
| 2023-04-28 | 16.16 | $16.04 | 146971 |
| 2023-04-27 | 16.16 | $15.82 | 120169 |
| 2023-04-26 | 16.20 | $15.90 | 198600 |
| 2023-04-25 | 16.23 | $16.07 | 141900 |
| 2023-04-24 | 16.23 | $16.29 | 168725 |
| 2023-04-21 | 16.17 | $16.19 | 136956 |
| 2023-04-20 | 16.13 | $16.15 | 151146 |
| 2023-04-19 | 16.09 | $16.08 | 149178 |
| 2023-04-18 | 16.05 | $16.31 | 218617 |
| 2023-04-17 | 15.95 | $16.48 | 223924 |
| 2023-04-14 | 15.81 | $16.61 | 326925 |
| 2023-04-13 | 15.61 | $16.35 | 286219 |
| 2023-04-12 | 15.43 | $16.17 | 458611 |
| 2023-04-11 | 15.26 | $15.91 | 318210 |
| 2023-04-10 | 15.12 | $15.67 | 191826 |
| 2023-04-06 | 15.01 | $15.32 | 157342 |
| 2023-04-05 | 14.95 | $15.58 | 219043 |
| 2023-04-04 | 14.83 | $15.49 | 177935 |
| 2023-04-03 | 14.71 | $15.71 | 339189 |
| 2023-03-31 | 14.52 | $15.23 | 227050 |
| 2023-03-30 | 14.41 | $14.82 | 135900 |
| 2023-03-29 | 14.37 | $14.72 | 177923 |
| 2023-03-28 | 14.35 | $14.47 | 279611 |
| 2023-03-27 | 14.38 | $14.56 | 272500 |
| 2023-03-24 | 14.39 | $14.49 | 258268 |
| 2023-03-23 | 14.43 | $14.13 | 255337 |
| 2023-03-22 | 14.55 | $14.36 | 225149 |
| 2023-03-21 | 14.64 | $14.73 | 428637 |
| 2023-03-20 | 14.68 | $14.24 | 327300 |
| 2023-03-17 | 14.82 | $14.37 | 415328 |
| 2023-03-16 | 14.97 | $14.67 | 455957 |
| 2023-03-15 | 15.07 | $14.14 | 757600 |
| 2023-03-14 | 15.31 | $14.90 | 430459 |
| 2023-03-13 | 15.43 | $14.80 | 398300 |
| 2023-03-10 | 15.58 | $15.01 | 285500 |
| 2023-03-09 | 15.72 | $15.33 | 366700 |
| 2023-03-08 | 15.82 | $15.49 | 724400 |
| 2023-03-07 | 15.89 | $16.30 | 679037 |
| 2023-03-06 | 15.81 | $16.30 | 387666 |
| 2023-03-03 | 15.72 | $16.24 | 351968 |
| 2023-03-02 | 15.62 | $16.09 | 399085 |
| 2023-03-01 | 15.54 | $15.66 | 291800 |
| 2023-02-28 | 15.54 | $15.43 | 1.0M |
| 2023-02-27 | 15.59 | $15.91 | 805400 |
| 2023-02-24 | 15.55 | $16.14 | 801100 |
| 2023-02-23 | 15.45 | $15.92 | 1.0M |
| 2023-02-22 | 15.39 | $14.59 | 1.0M |
| 2023-02-21 | 15.60 | $15.02 | 643635 |
| 2023-02-17 | 15.75 | $15.38 | 432100 |
| 2023-02-16 | 15.86 | $15.92 | 164900 |
| 2023-02-15 | 15.86 | $15.92 | 324710 |
| 2023-02-14 | 15.87 | $16.17 | 183133 |
| 2023-02-13 | 15.83 | $15.87 | 182674 |
| 2023-02-10 | 15.85 | $15.92 | 273340 |
| 2023-02-09 | 15.86 | $15.60 | 177500 |
| 2023-02-08 | 15.94 | $15.79 | 265424 |
| 2023-02-07 | 16.00 | $16.06 | 325030 |
| 2023-02-06 | 16.01 | $15.57 | 541019 |
| 2023-02-03 | 16.13 | $15.71 | 378053 |
| 2023-02-02 | 16.23 | $15.98 | 543419 |
| 2023-02-01 | 16.30 | $16.11 | 589461 |
| 2023-01-31 | 16.35 | $16.29 | 325200 |
| 2023-01-30 | 16.37 | $16.09 | 312800 |
| 2023-01-27 | 16.44 | $16.20 | 326354 |
| 2023-01-26 | 16.50 | $16.75 | 356216 |
| 2023-01-25 | 16.44 | $16.39 | 350200 |
| 2023-01-24 | 16.46 | $16.46 | 265600 |
| 2023-01-23 | 16.46 | $16.80 | 188600 |
| 2023-01-20 | 16.40 | $16.45 | 233116 |
| 2023-01-19 | 16.40 | $16.58 | 235200 |
| 2023-01-18 | 16.37 | $16.38 | 419100 |
| 2023-01-17 | 16.37 | $17.02 | 327164 |
| 2023-01-13 | 16.25 | $16.85 | 177314 |
| 2023-01-12 | 16.14 | $16.87 | 285300 |
| 2023-01-11 | 16.01 | $16.39 | 166300 |
| 2023-01-10 | 15.96 | $16.18 | 138909 |
| 2023-01-09 | 15.96 | $16.16 | 246206 |
| 2023-01-06 | 15.95 | $15.96 | 237800 |
| 2023-01-05 | 15.99 | $15.79 | 208682 |
| 2023-01-04 | 16.08 | $15.79 | 316800 |
| 2023-01-03 | 16.17 | $15.84 | 495600 |
| 2022-12-30 | 16.28 | $16.70 | 267463 |
| 2022-12-29 | 16.23 | $16.61 | 356633 |
| 2022-12-28 | 16.18 | $16.17 | 380826 |
| 2022-12-27 | 16.23 | $16.81 | 205000 |
| 2022-12-23 | 16.15 | $16.64 | 364200 |
| 2022-12-22 | 16.09 | $16.23 | 344700 |
| 2022-12-21 | 16.11 | $16.69 | 635284 |
| 2022-12-20 | 16.05 | $16.14 | 414506 |
| 2022-12-19 | 16.09 | $15.82 | 420900 |
| 2022-12-16 | 16.21 | $16.50 | 246900 |
| 2022-12-15 | 16.20 | $16.54 | 344040 |
| 2022-12-14 | 16.19 | $16.26 | 422200 |
| 2022-12-13 | 16.25 | $16.20 | 410300 |
| 2022-12-12 | 16.32 | $16.08 | 353168 |
| 2022-12-09 | 16.44 | $15.67 | 537436 |
| 2022-12-08 | 16.67 | $15.94 | 686524 |
| 2022-12-07 | 16.88 | $16.45 | 279543 |
| 2022-12-06 | 17.02 | $16.65 | 409234 |
| 2022-12-05 | 17.13 | $17.14 | 269400 |
| 2022-12-02 | 17.17 | $17.40 | 178465 |
| 2022-12-01 | 17.16 | $17.38 | 370250 |
| 2022-11-30 | 17.16 | $17.27 | 1.7M |
| 2022-11-29 | 17.18 | $17.24 | 316313 |
| 2022-11-28 | 17.21 | $16.87 | 763200 |
| 2022-11-25 | 17.33 | $17.10 | 223600 |
| 2022-11-23 | 17.42 | $17.38 | 377700 |
| 2022-11-22 | 17.46 | $17.25 | 295500 |
| 2022-11-21 | 17.55 | $17.02 | 319943 |
| 2022-11-18 | 17.69 | $17.20 | 337811 |
| 2022-11-17 | 17.83 | $17.09 | 323729 |
| 2022-11-16 | 18.01 | $17.17 | 295100 |
| 2022-11-15 | 18.20 | $17.41 | 663600 |
| 2022-11-14 | 18.37 | $17.30 | 482900 |
| 2022-11-11 | 18.60 | $17.71 | 481549 |
| 2022-11-10 | 18.77 | $17.82 | 642600 |
| 2022-11-09 | 18.95 | $18.18 | 597100 |
| 2022-11-08 | 19.08 | $18.91 | 750000 |
| 2022-11-07 | 19.07 | $18.58 | 737700 |
| 2022-11-04 | 19.13 | $18.27 | 3.7M |
| 2022-11-03 | 19.26 | $19.62 | 326905 |
| 2022-11-02 | 19.13 | $19.43 | 530933 |
| 2022-11-01 | 19.01 | $19.26 | 266663 |
| 2022-10-31 | 18.91 | $19.04 | 316869 |
| 2022-10-28 | 18.83 | $18.75 | 326500 |
| 2022-10-27 | 18.80 | $18.84 | 182200 |
| 2022-10-26 | 18.75 | $18.83 | 246501 |
| 2022-10-25 | 18.68 | $18.92 | 198000 |
| 2022-10-24 | 18.58 | $18.98 | 431100 |
| 2022-10-21 | 18.46 | $18.69 | 284253 |
| 2022-10-20 | 18.37 | $18.76 | 217200 |
| 2022-10-19 | 18.25 | $18.64 | 341052 |
| 2022-10-18 | 18.13 | $18.42 | 306745 |
| 2022-10-17 | 18.04 | $18.21 | 212000 |
| 2022-10-14 | 17.98 | $18.10 | 251038 |
| 2022-10-13 | 17.94 | $18.25 | 237289 |
| 2022-10-12 | 17.85 | $17.96 | 88214 |
| 2022-10-11 | 17.80 | $17.90 | 145400 |
| 2022-10-10 | 17.77 | $17.95 | 122405 |
| 2022-10-07 | 17.71 | $17.98 | 97139 |
| 2022-10-06 | 17.64 | $18.17 | 177900 |
| 2022-10-05 | 17.52 | $18.30 | 224724 |
| 2022-10-04 | 17.35 | $18.23 | 250448 |
| 2022-10-03 | 17.16 | $17.64 | 275900 |
| 2022-09-30 | 17.08 | $16.98 | 146920 |
| 2022-09-29 | 17.11 | $17.04 | 138721 |
| 2022-09-28 | 17.15 | $17.37 | 290846 |
| 2022-09-27 | 17.12 | $16.52 | 167369 |
| 2022-09-26 | 17.26 | $16.15 | 249200 |
| 2022-09-23 | 17.51 | $16.45 | 699700 |
| 2022-09-22 | 17.73 | $17.59 | 181712 |
| 2022-09-21 | 17.75 | $17.82 | 472100 |
| 2022-09-20 | 17.72 | $18.30 | 412800 |
| 2022-09-19 | 17.58 | $17.79 | 288900 |
| 2022-09-16 | 17.53 | $17.63 | 400026 |
| 2022-09-15 | 17.51 | $17.75 | 239500 |
| 2022-09-14 | 17.45 | $17.79 | 210800 |
| 2022-09-13 | 17.38 | $17.33 | 277416 |
| 2022-09-12 | 17.39 | $17.34 | 227202 |
| 2022-09-09 | 17.41 | $17.37 | 157616 |
| 2022-09-08 | 17.42 | $16.65 | 310803 |
| 2022-09-07 | 17.58 | $16.87 | 238727 |
| 2022-09-06 | 17.73 | $17.17 | 152200 |
| 2022-09-02 | 17.83 | $17.34 | 160017 |
| 2022-09-01 | 17.91 | $16.97 | 350600 |
| 2022-08-31 | 18.09 | $17.74 | 524500 |
| 2022-08-30 | 18.12 | $17.75 | 255500 |
| 2022-08-29 | 18.16 | $18.20 | 152149 |
| 2022-08-26 | 18.11 | $18.03 | 163900 |
| 2022-08-25 | 18.08 | $18.17 | 185437 |
| 2022-08-24 | 18.02 | $18.16 | 212700 |
| 2022-08-23 | 17.95 | $18.15 | 268724 |
| 2022-08-22 | 17.86 | $17.88 | 336905 |
| 2022-08-19 | 17.82 | $17.72 | 143000 |
| 2022-08-18 | 17.80 | $17.89 | 242125 |
| 2022-08-17 | 17.74 | $17.62 | 159917 |
| 2022-08-16 | 17.72 | $17.38 | 243318 |
| 2022-08-15 | 17.75 | $17.74 | 210313 |
| 2022-08-12 | 17.71 | $17.75 | 211929 |
| 2022-08-11 | 17.66 | $18.03 | 320667 |
| 2022-08-10 | 17.53 | $17.83 | 217706 |
| 2022-08-09 | 17.43 | $17.67 | 220400 |
| 2022-08-08 | 17.34 | $17.96 | 230047 |
| 2022-08-05 | 17.18 | $17.54 | 290400 |
| 2022-08-04 | 17.08 | $16.84 | 471752 |
| 2022-08-03 | 17.10 | $17.34 | 269115 |
| 2022-08-02 | 17.03 | $17.60 | 146934 |
| 2022-08-01 | 16.88 | $17.32 | 390038 |
| 2022-07-29 | 16.77 | $17.82 | 188619 |
| 2022-07-28 | 16.54 | $17.33 | 244903 |
| 2022-07-27 | 16.37 | $17.39 | 326831 |
| 2022-07-26 | 16.16 | $17.11 | 268713 |
| 2022-07-25 | 15.98 | $16.93 | 295414 |
| 2022-07-22 | 15.81 | $16.25 | 189900 |
| 2022-07-21 | 15.76 | $16.27 | 244600 |
| 2022-07-20 | 15.70 | $16.54 | 161100 |
| 2022-07-19 | 15.57 | $16.39 | 139948 |
| 2022-07-18 | 15.46 | $16.11 | 130100 |
| 2022-07-15 | 15.39 | $15.88 | 132331 |
| 2022-07-14 | 15.36 | $15.61 | 257965 |
| 2022-07-13 | 15.39 | $15.70 | 196722 |
| 2022-07-12 | 15.41 | $15.30 | 152341 |
| 2022-07-11 | 15.52 | $15.65 | 121064 |
| 2022-07-08 | 15.58 | $15.90 | 101800 |
| 2022-07-07 | 15.60 | $15.88 | 224100 |
| 2022-07-06 | 15.64 | $15.15 | 417230 |
| 2022-07-05 | 15.84 | $15.57 | 312300 |
| 2022-07-01 | 15.98 | $16.22 | 266900 |
| 2022-06-30 | 16.02 | $15.68 | 282915 |
| 2022-06-29 | 16.18 | $15.53 | 253304 |
| 2022-06-28 | 16.40 | $16.31 | 275548 |
| 2022-06-27 | 16.49 | $16.11 | 361810 |
| 2022-06-24 | 16.65 | $15.34 | 431800 |
| 2022-06-23 | 17.00 | $15.19 | 493200 |
| 2022-06-22 | 17.44 | $15.71 | 518901 |
| 2022-06-21 | 17.84 | $16.40 | 450300 |
| 2022-06-17 | 18.16 | $15.78 | 2.1M |
| 2022-06-16 | 18.67 | $16.73 | 698900 |
| 2022-06-15 | 19.05 | $17.66 | 568738 |
| 2022-06-14 | 19.30 | $18.00 | 451107 |
| 2022-06-13 | 19.52 | $18.38 | 737121 |
| 2022-06-10 | 19.68 | $19.37 | 253787 |
| 2022-06-09 | 19.66 | $19.45 | 341131 |
| 2022-06-08 | 19.61 | $20.05 | 307700 |
| 2022-06-07 | 19.43 | $19.60 | 398814 |
| 2022-06-06 | 19.30 | $19.37 | 223200 |
| 2022-06-03 | 19.20 | $19.42 | 313299 |
| 2022-06-02 | 19.07 | $19.37 | 238866 |
| 2022-06-01 | 18.92 | $19.50 | 360000 |
| 2022-05-31 | 18.72 | $18.96 | 1.1M |
| 2022-05-27 | 18.60 | $19.16 | 386212 |
| 2022-05-26 | 18.41 | $19.20 | 429200 |
| 2022-05-25 | 18.18 | $19.11 | 376300 |
| 2022-05-24 | 17.92 | $18.64 | 241553 |
| 2022-05-23 | 17.73 | $18.40 | 317386 |
| 2022-05-20 | 17.55 | $17.78 | 452751 |
| 2022-05-19 | 17.47 | $17.40 | 262881 |
| 2022-05-18 | 17.46 | $17.52 | 273904 |
| 2022-05-17 | 17.42 | $17.98 | 411428 |
| 2022-05-16 | 17.27 | $17.53 | 337246 |
| 2022-05-13 | 17.20 | $17.25 | 330611 |
| 2022-05-12 | 17.17 | $16.91 | 264400 |
| 2022-05-11 | 17.21 | $17.05 | 433613 |
| 2022-05-10 | 17.22 | $16.64 | 325877 |
| 2022-05-09 | 17.32 | $16.71 | 567611 |
| 2022-05-06 | 17.42 | $17.72 | 257514 |
| 2022-05-05 | 17.32 | $17.69 | 461643 |
| 2022-05-04 | 17.21 | $17.40 | 476402 |
| 2022-05-03 | 17.14 | $17.05 | 266300 |
| 2022-05-02 | 17.13 | $16.94 | 375564 |
| 2022-04-29 | 17.14 | $16.83 | 355202 |
| 2022-04-28 | 17.18 | $17.27 | 405312 |
| 2022-04-27 | 17.13 | $17.30 | 734436 |
| 2022-04-26 | 17.06 | $16.67 | 316000 |
| 2022-04-25 | 17.11 | $16.67 | 834454 |
| 2022-04-22 | 17.17 | $16.92 | 345000 |
| 2022-04-21 | 17.19 | $17.18 | 379400 |
| 2022-04-20 | 17.15 | $17.46 | 180310 |
| 2022-04-19 | 17.04 | $17.21 | 257340 |
| 2022-04-18 | 16.96 | $17.37 | 260536 |
| 2022-04-14 | 16.84 | $17.20 | 482010 |
| 2022-04-13 | 16.74 | $16.93 | 172843 |
| 2022-04-12 | 16.67 | $16.46 | 313600 |
| 2022-04-11 | 16.69 | $16.60 | 516200 |
| 2022-04-08 | 16.68 | $16.69 | 207095 |
| 2022-04-07 | 16.64 | $16.20 | 221017 |
| 2022-04-06 | 16.71 | $16.17 | 300437 |
| 2022-04-05 | 16.79 | $16.42 | 233125 |
| 2022-04-04 | 16.83 | $16.43 | 448306 |
| 2022-04-01 | 16.87 | $16.31 | 332100 |
| 2022-03-31 | 16.94 | $16.26 | 1.2M |
| 2022-03-30 | 17.02 | $17.25 | 232400 |
| 2022-03-29 | 16.91 | $17.24 | 415325 |
| 2022-03-28 | 16.79 | $17.47 | 420100 |
| 2022-03-25 | 16.59 | $17.30 | 435008 |
| 2022-03-24 | 16.39 | $16.70 | 281300 |
| 2022-03-23 | 16.28 | $16.49 | 193000 |
| 2022-03-22 | 16.20 | $16.21 | 215919 |
| 2022-03-21 | 16.17 | $16.28 | 217800 |
| 2022-03-18 | 16.11 | $16.11 | 341600 |
| 2022-03-17 | 16.07 | $16.19 | 193900 |
| 2022-03-16 | 16.02 | $15.62 | 192400 |
| 2022-03-15 | 16.07 | $15.48 | 298329 |
| 2022-03-14 | 16.16 | $15.47 | 343200 |
| 2022-03-11 | 16.26 | $15.83 | 201606 |
| 2022-03-10 | 16.30 | $16.15 | 272096 |
| 2022-03-09 | 16.27 | $16.35 | 433300 |
| 2022-03-08 | 16.20 | $16.59 | 641009 |
| 2022-03-07 | 16.06 | $16.14 | 378800 |
| 2022-03-04 | 16.00 | $16.12 | 326903 |
| 2022-03-03 | 15.92 | $16.10 | 214030 |
| 2022-03-02 | 15.83 | $16.18 | 343600 |
| 2022-03-01 | 15.71 | $16.15 | 374800 |
| 2022-02-28 | 15.57 | $15.73 | 1.4M |
| 2022-02-25 | 15.50 | $15.61 | 713737 |
| 2022-02-24 | 15.44 | $15.82 | 907348 |
| 2022-02-23 | 15.33 | $16.02 | 553600 |
| 2022-02-22 | 15.15 | $16.10 | 1.4M |
| 2022-02-18 | 14.93 | $15.61 | 939200 |
| 2022-02-17 | 14.77 | $14.93 | 138034 |
| 2022-02-16 | 14.73 | $14.72 | 117400 |
| 2022-02-15 | 14.73 | $14.58 | 178704 |
| 2022-02-14 | 14.76 | $14.80 | 132446 |
| 2022-02-11 | 14.75 | $15.16 | 272200 |
| 2022-02-10 | 14.65 | $14.68 | 161300 |
| 2022-02-09 | 14.65 | $14.68 | 155700 |
| 2022-02-08 | 14.64 | $14.29 | 203508 |
| 2022-02-07 | 14.71 | $14.67 | 166185 |
| 2022-02-04 | 14.72 | $14.59 | 320100 |
| 2022-02-03 | 14.74 | $14.47 | 165409 |
| 2022-02-02 | 14.79 | $14.47 | 235942 |
| 2022-02-01 | 14.85 | $14.46 | 241400 |
| 2022-01-31 | 14.91 | $14.30 | 241439 |
| 2022-01-28 | 15.03 | $14.43 | 156304 |
| 2022-01-27 | 15.13 | $14.84 | 312718 |
| 2022-01-26 | 15.16 | $14.89 | 277242 |
| 2022-01-25 | 15.18 | $14.93 | 383700 |
| 2022-01-24 | 15.20 | $14.70 | 452517 |
| 2022-01-21 | 15.27 | $14.40 | 262862 |
| 2022-01-20 | 15.41 | $14.73 | 213500 |
| 2022-01-19 | 15.49 | $15.15 | 222520 |
| 2022-01-18 | 15.50 | $15.49 | 263800 |
| 2022-01-14 | 15.44 | $15.73 | 212038 |
| 2022-01-13 | 15.31 | $15.57 | 244435 |
| 2022-01-12 | 15.20 | $15.88 | 241100 |
| 2022-01-11 | 14.99 | $15.75 | 243152 |
| 2022-01-10 | 14.78 | $15.32 | 123000 |
| 2022-01-07 | 14.63 | $15.38 | 186600 |
| 2022-01-06 | 14.43 | $15.38 | 196696 |
| 2022-01-05 | 14.20 | $15.06 | 305749 |
| 2022-01-04 | 14.00 | $15.36 | 435200 |
| 2022-01-03 | 13.71 | $14.95 | 625101 |
| 2021-12-31 | 13.45 | $13.63 | 258433 |
| 2021-12-30 | 13.43 | $13.54 | 168811 |
| 2021-12-29 | 13.43 | $13.70 | 91700 |
| 2021-12-28 | 13.39 | $13.73 | 115946 |
| 2021-12-27 | 13.35 | $13.79 | 210309 |
| 2021-12-23 | 13.28 | $13.43 | 125606 |
| 2021-12-22 | 13.29 | $13.49 | 212134 |
| 2021-12-21 | 13.28 | $13.32 | 154600 |
| 2021-12-20 | 13.31 | $13.01 | 199900 |
| 2021-12-17 | 13.41 | $13.26 | 845100 |
| 2021-12-16 | 13.48 | $13.20 | 297200 |
| 2021-12-15 | 13.57 | $13.55 | 246000 |
| 2021-12-14 | 13.61 | $13.34 | 319402 |
| 2021-12-13 | 13.70 | $13.47 | 473808 |
| 2021-12-10 | 13.77 | $13.60 | 462230 |
| 2021-12-09 | 13.83 | $13.82 | 538311 |
| 2021-12-08 | 13.86 | $14.34 | 93300 |
| 2021-12-07 | 13.78 | $14.08 | 255400 |
| 2021-12-06 | 13.74 | $13.90 | 226000 |
| 2021-12-03 | 13.74 | $13.62 | 278717 |
| 2021-12-02 | 13.80 | $13.59 | 225927 |
| 2021-12-01 | 13.87 | $13.28 | 533720 |
| 2021-11-30 | 14.03 | $13.98 | 611200 |
| 2021-11-29 | 14.06 | $13.93 | 248225 |
| 2021-11-26 | 14.11 | $13.95 | 264900 |
| 2021-11-24 | 14.17 | $14.41 | 112615 |
| 2021-11-23 | 14.13 | $14.21 | 256335 |
| 2021-11-22 | 14.14 | $13.65 | 143000 |
| 2021-11-19 | 14.26 | $13.55 | 374200 |
| 2021-11-18 | 14.43 | $14.04 | 257434 |
| 2021-11-17 | 14.52 | $14.04 | 304600 |
| 2021-11-16 | 14.63 | $14.26 | 478900 |
| 2021-11-15 | 14.71 | $14.26 | 700845 |
| 2021-11-12 | 14.80 | $13.91 | 507511 |
| 2021-11-11 | 14.98 | $13.97 | 1.0M |
| 2021-11-10 | 15.17 | $14.07 | 2.7M |
| 2021-11-09 | 15.37 | $15.35 | 227600 |
| 2021-11-08 | 15.33 | $15.50 | 299642 |
| 2021-11-05 | 15.25 | $15.01 | 156200 |
| 2021-11-04 | 15.26 | $14.66 | 659400 |
| 2021-11-03 | 15.34 | $14.43 | 322709 |
| 2021-11-02 | 15.48 | $14.84 | 170722 |
| 2021-11-01 | 15.56 | $14.95 | 311400 |
| 2021-10-29 | 15.62 | $15.09 | 243200 |
| 2021-10-28 | 15.66 | $15.19 | 197600 |
| 2021-10-27 | 15.68 | $15.19 | 317014 |
| 2021-10-26 | 15.69 | $15.49 | 173738 |
| 2021-10-25 | 15.64 | $15.49 | 216200 |
| 2021-10-22 | 15.58 | $15.29 | 117300 |
| 2021-10-21 | 15.55 | $15.22 | 232701 |
| 2021-10-20 | 15.52 | $15.51 | 139700 |
| 2021-10-19 | 15.42 | $15.32 | 168410 |
| 2021-10-18 | 15.34 | $15.37 | 230000 |
| 2021-10-15 | 15.23 | $14.96 | 345800 |
| 2021-10-14 | 15.19 | $15.01 | 163400 |
| 2021-10-13 | 15.12 | $14.72 | 107700 |
| 2021-10-12 | 15.10 | $14.88 | 203400 |
| 2021-10-11 | 15.03 | $14.91 | 138031 |
| 2021-10-08 | 14.94 | $15.04 | 208737 |
| 2021-10-07 | 14.80 | $14.66 | 116733 |
| 2021-10-06 | 14.72 | $14.80 | 254700 |
| 2021-10-05 | 14.59 | $15.19 | 324200 |
| 2021-10-04 | 14.34 | $15.00 | 613900 |
| 2021-10-01 | 14.10 | $14.46 | 453635 |
| 2021-09-30 | 13.92 | $14.13 | 195500 |
| 2021-09-29 | 13.78 | $14.16 | 276211 |
| 2021-09-28 | 13.60 | $14.14 | 374700 |
| 2021-09-27 | 13.40 | $14.36 | 898501 |
| 2021-09-24 | 13.11 | $13.94 | 697000 |
| 2021-09-23 | 12.86 | $13.20 | 322410 |
| 2021-09-22 | 12.73 | $12.85 | 275200 |
| 2021-09-21 | 12.64 | $12.91 | 431400 |
| 2021-09-20 | 12.53 | $12.80 | 535523 |
| 2021-09-17 | 12.41 | $12.93 | 391400 |
| 2021-09-16 | 12.25 | $12.95 | 565036 |
| 2021-09-15 | 12.05 | $13.27 | 943145 |
| 2021-09-14 | 11.75 | $12.68 | 1.2M |
| 2021-09-13 | 11.53 | $12.20 | 328100 |
| 2021-09-10 | 11.37 | $12.08 | 287600 |
| 2021-09-09 | 11.22 | $11.82 | 235600 |
| 2021-09-08 | 11.09 | $11.67 | 202306 |
| 2021-09-07 | 10.97 | $11.25 | 94500 |
| 2021-09-03 | 10.92 | $11.49 | 228821 |
| 2021-09-02 | 10.82 | $11.46 | 456634 |
| 2021-09-01 | 10.71 | $11.76 | 549104 |
| 2021-08-31 | 10.51 | $11.33 | 601706 |
| 2021-08-30 | 10.38 | $10.73 | 189300 |
| 2021-08-27 | 10.35 | $10.80 | 394016 |
| 2021-08-26 | 10.31 | $10.48 | 133609 |
| 2021-08-25 | 10.33 | $10.65 | 197045 |
| 2021-08-24 | 10.33 | $10.67 | 387118 |
| 2021-08-23 | 10.32 | $10.37 | 225900 |
| 2021-08-20 | 10.37 | $10.21 | 175300 |
| 2021-08-19 | 10.48 | $10.27 | 301800 |
| 2021-08-18 | 10.59 | $10.45 | 390900 |
| 2021-08-17 | 10.68 | $10.51 | 172118 |
| 2021-08-16 | 10.78 | $10.59 | 265700 |
| 2021-08-13 | 10.87 | $10.72 | 185500 |
| 2021-08-12 | 10.96 | $10.95 | 156369 |
| 2021-08-11 | 11.02 | $11.11 | 272500 |
| 2021-08-10 | 11.06 | $11.15 | 266800 |
| 2021-08-09 | 11.10 | $11.13 | 515437 |
| 2021-08-06 | 11.15 | $10.89 | 398900 |
| 2021-08-05 | 11.26 | $10.75 | 681654 |
| 2021-08-04 | 11.43 | $11.09 | 273029 |
| 2021-08-03 | 11.55 | $11.38 | 285326 |
| 2021-08-02 | 11.63 | $11.33 | 258427 |
| 2021-07-30 | 11.74 | $11.53 | 280800 |
| 2021-07-29 | 11.82 | $11.83 | 441639 |
| 2021-07-28 | 11.86 | $11.84 | 708243 |
| 2021-07-27 | 11.90 | $11.92 | 174500 |
| 2021-07-26 | 11.94 | $12.00 | 202436 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
15.03
2026-07-23
Close Price
$15.17
Vol: 638200
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
10.19
Average
15.18
Maximum
19.90
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 15.03 | $15.17 | 638200 |
| 2026-07-22 | 14.96 | $15.13 | 465000 |
| 2026-07-21 | 14.89 | $15.10 | 607600 |
| 2026-07-20 | 14.82 | $15.00 | 661100 |
| 2026-07-17 | 14.76 | $14.98 | 692300 |
| 2026-07-16 | 14.69 | $14.80 | 523700 |
| 2026-07-15 | 14.67 | $14.69 | 472100 |
| 2026-07-14 | 14.67 | $14.65 | 748049 |
| 2026-07-13 | 14.69 | $14.95 | 763900 |
| 2026-07-10 | 14.63 | $14.70 | 410889 |
| 2026-07-09 | 14.62 | $14.78 | 380975 |
| 2026-07-08 | 14.60 | $15.03 | 464402 |
| 2026-07-07 | 14.49 | $14.82 | 407477 |
| 2026-07-06 | 14.43 | $14.47 | 358008 |
| 2026-07-02 | 14.46 | $14.49 | 372317 |
| 2026-07-01 | 14.51 | $14.51 | 358657 |
| 2026-06-30 | 14.56 | $14.53 | 634500 |
| 2026-06-29 | 14.62 | $14.43 | 808291 |
| 2026-06-26 | 14.72 | $14.78 | 591100 |
| 2026-06-25 | 14.74 | $14.75 | 616591 |
| 2026-06-24 | 14.78 | $14.63 | 860000 |
| 2026-06-23 | 14.86 | $14.95 | 363000 |
| 2026-06-22 | 14.86 | $14.70 | 731478 |
| 2026-06-18 | 14.95 | $14.77 | 1.0M |
| 2026-06-17 | 15.03 | $14.80 | 871500 |
| 2026-06-16 | 15.12 | $14.75 | 629323 |
| 2026-06-15 | 15.25 | $14.82 | 1.1M |
| 2026-06-12 | 15.38 | $15.26 | 714345 |
| 2026-06-11 | 15.40 | $15.35 | 901226 |
| 2026-06-10 | 15.39 | $15.54 | 695637 |
| 2026-06-09 | 15.32 | $15.31 | 909938 |
| 2026-06-08 | 15.30 | $15.52 | 587102 |
| 2026-06-05 | 15.22 | $15.26 | 708324 |
| 2026-06-04 | 15.19 | $15.44 | 500982 |
| 2026-06-03 | 15.10 | $15.27 | 1.5M |
| 2026-06-02 | 15.05 | $15.23 | 907147 |
| 2026-06-01 | 14.99 | $15.22 | 1.0M |
| 2026-05-29 | 14.93 | $15.01 | 1.2M |
| 2026-05-28 | 14.92 | $14.61 | 728888 |
| 2026-05-27 | 15.04 | $14.58 | 772403 |
| 2026-05-26 | 15.19 | $14.75 | 970831 |
| 2026-05-22 | 15.32 | $15.19 | 694491 |
| 2026-05-21 | 15.34 | $15.26 | 615378 |
| 2026-05-20 | 15.33 | $15.12 | 885700 |
| 2026-05-19 | 15.36 | $15.30 | 1.0M |
| 2026-05-18 | 15.34 | $15.47 | 1.3M |
| 2026-05-15 | 15.26 | $15.44 | 780000 |
| 2026-05-14 | 15.17 | $15.30 | 703506 |
| 2026-05-13 | 15.11 | $15.32 | 1.2M |
| 2026-05-12 | 15.01 | $15.27 | 2.2M |
| 2026-05-11 | 14.92 | $14.75 | 784300 |
| 2026-05-08 | 14.96 | $14.55 | 748752 |
| 2026-05-07 | 15.07 | $14.51 | 1.1M |
| 2026-05-06 | 15.22 | $14.59 | 870630 |
| 2026-05-05 | 15.38 | $15.41 | 627701 |
| 2026-05-04 | 15.30 | $15.61 | 951700 |
| 2026-05-01 | 15.14 | $15.46 | 572321 |
| 2026-04-30 | 14.98 | $15.40 | 1.4M |
| 2026-04-29 | 14.81 | $15.32 | 1.1M |
| 2026-04-28 | 14.63 | $15.05 | 813909 |
| 2026-04-27 | 14.49 | $14.78 | 1.9M |
| 2026-04-24 | 14.40 | $14.70 | 604546 |
| 2026-04-23 | 14.32 | $14.59 | 596800 |
| 2026-04-22 | 14.26 | $14.54 | 489713 |
| 2026-04-21 | 14.21 | $14.34 | 508486 |
| 2026-04-20 | 14.21 | $14.12 | 647464 |
| 2026-04-17 | 14.27 | $14.08 | 1.1M |
| 2026-04-16 | 14.37 | $14.45 | 455433 |
| 2026-04-15 | 14.38 | $14.24 | 461743 |
| 2026-04-14 | 14.45 | $14.20 | 489600 |
| 2026-04-13 | 14.55 | $14.50 | 471282 |
| 2026-04-10 | 14.58 | $14.50 | 396500 |
| 2026-04-09 | 14.62 | $14.38 | 581093 |
| 2026-04-08 | 14.70 | $14.51 | 875244 |
| 2026-04-07 | 14.76 | $15.00 | 800100 |
| 2026-04-06 | 14.67 | $14.98 | 815599 |
| 2026-04-02 | 14.57 | $14.76 | 1.4M |
| 2026-04-01 | 14.51 | $14.15 | 1.2M |
| 2026-03-31 | 14.64 | $14.47 | 976933 |
| 2026-03-30 | 14.69 | $14.84 | 652093 |
| 2026-03-27 | 14.63 | $14.71 | 719414 |
| 2026-03-26 | 14.60 | $14.63 | 728800 |
| 2026-03-25 | 14.59 | $14.53 | 617931 |
| 2026-03-24 | 14.60 | $14.67 | 1.1M |
| 2026-03-23 | 14.57 | $14.50 | 772630 |
| 2026-03-20 | 14.59 | $14.45 | 922319 |
| 2026-03-19 | 14.62 | $14.51 | 1.4M |
| 2026-03-18 | 14.64 | $14.40 | 826100 |
| 2026-03-17 | 14.70 | $14.67 | 1.0M |
| 2026-03-16 | 14.68 | $14.74 | 1.0M |
| 2026-03-13 | 14.63 | $14.73 | 944745 |
| 2026-03-12 | 14.57 | $14.51 | 697950 |
| 2026-03-11 | 14.56 | $14.62 | 1.3M |
| 2026-03-10 | 14.51 | $14.12 | 680000 |
| 2026-03-09 | 14.60 | $14.30 | 1.1M |
| 2026-03-06 | 14.65 | $14.40 | 942117 |
| 2026-03-05 | 14.68 | $14.56 | 714469 |
| 2026-03-04 | 14.66 | $14.55 | 575514 |
| 2026-03-03 | 14.62 | $14.54 | 791441 |
| 2026-03-02 | 14.58 | $14.57 | 917065 |
| 2026-02-27 | 14.52 | $14.34 | 770800 |
| 2026-02-26 | 14.51 | $14.50 | 845117 |
| 2026-02-25 | 14.43 | $14.13 | 399976 |
| 2026-02-24 | 14.45 | $14.13 | 361016 |
| 2026-02-23 | 14.47 | $14.14 | 524700 |
| 2026-02-20 | 14.49 | $14.35 | 882800 |
| 2026-02-19 | 14.43 | $14.24 | 560997 |
| 2026-02-18 | 14.38 | $14.24 | 800643 |
| 2026-02-17 | 14.31 | $13.96 | 574898 |
| 2026-02-13 | 14.32 | $14.08 | 443739 |
| 2026-02-12 | 14.27 | $14.06 | 758829 |
| 2026-02-11 | 14.21 | $14.18 | 767100 |
| 2026-02-10 | 14.09 | $13.97 | 374600 |
| 2026-02-09 | 14.00 | $14.08 | 460500 |
| 2026-02-06 | 13.85 | $13.79 | 470500 |
| 2026-02-05 | 13.75 | $13.56 | 443133 |
| 2026-02-04 | 13.69 | $13.70 | 632710 |
| 2026-02-03 | 13.56 | $13.53 | 517300 |
| 2026-02-02 | 13.45 | $13.25 | 564223 |
| 2026-01-30 | 13.40 | $13.43 | 616600 |
| 2026-01-29 | 13.28 | $13.44 | 714600 |
| 2026-01-28 | 13.11 | $13.30 | 424314 |
| 2026-01-27 | 12.95 | $13.21 | 686900 |
| 2026-01-26 | 12.77 | $12.90 | 589404 |
| 2026-01-23 | 12.65 | $12.85 | 592101 |
| 2026-01-22 | 12.52 | $12.71 | 571607 |
| 2026-01-21 | 12.39 | $12.59 | 818366 |
| 2026-01-20 | 12.28 | $12.26 | 634545 |
| 2026-01-16 | 12.23 | $12.16 | 722700 |
| 2026-01-15 | 12.22 | $12.46 | 693400 |
| 2026-01-14 | 12.10 | $12.59 | 976141 |
| 2026-01-13 | 11.91 | $12.41 | 1.0M |
| 2026-01-12 | 11.73 | $12.07 | 827732 |
| 2026-01-09 | 11.63 | $11.83 | 612200 |
| 2026-01-08 | 11.59 | $11.82 | 520114 |
| 2026-01-07 | 11.54 | $11.50 | 518694 |
| 2026-01-06 | 11.58 | $11.66 | 639600 |
| 2026-01-05 | 11.59 | $11.79 | 764202 |
| 2026-01-02 | 11.56 | $12.03 | 600191 |
| 2025-12-31 | 11.46 | $11.76 | 770745 |
| 2025-12-30 | 11.42 | $11.82 | 818235 |
| 2025-12-29 | 11.36 | $11.69 | 900286 |
| 2025-12-26 | 11.34 | $11.58 | 580475 |
| 2025-12-24 | 11.35 | $11.54 | 230945 |
| 2025-12-23 | 11.38 | $11.56 | 614716 |
| 2025-12-22 | 11.42 | $11.52 | 939300 |
| 2025-12-19 | 11.50 | $11.36 | 2.2M |
| 2025-12-18 | 11.64 | $11.45 | 807127 |
| 2025-12-17 | 11.80 | $11.57 | 958165 |
| 2025-12-16 | 11.96 | $11.50 | 1.2M |
| 2025-12-15 | 12.19 | $11.79 | 1.2M |
| 2025-12-12 | 12.37 | $12.28 | 495898 |
| 2025-12-11 | 12.45 | $12.31 | 804329 |
| 2025-12-10 | 12.53 | $12.58 | 507300 |
| 2025-12-09 | 12.56 | $12.65 | 472900 |
| 2025-12-08 | 12.57 | $12.71 | 558976 |
| 2025-12-05 | 12.56 | $12.83 | 537728 |
| 2025-12-04 | 12.52 | $12.73 | 530706 |
| 2025-12-03 | 12.50 | $12.69 | 540600 |
| 2025-12-02 | 12.50 | $12.51 | 320672 |
| 2025-12-01 | 12.56 | $12.61 | 558600 |
| 2025-11-28 | 12.61 | $12.45 | 281436 |
| 2025-11-26 | 12.72 | $12.17 | 989951 |
| 2025-11-25 | 12.94 | $12.32 | 1.3M |
| 2025-11-24 | 13.17 | $12.61 | 1.5M |
| 2025-11-21 | 13.36 | $13.25 | 469800 |
| 2025-11-20 | 13.39 | $13.19 | 368510 |
| 2025-11-19 | 13.45 | $13.22 | 424620 |
| 2025-11-18 | 13.50 | $13.26 | 519653 |
| 2025-11-17 | 13.56 | $13.16 | 535500 |
| 2025-11-14 | 13.65 | $13.79 | 516024 |
| 2025-11-13 | 13.56 | $13.67 | 443200 |
| 2025-11-12 | 13.49 | $13.70 | 556926 |
| 2025-11-11 | 13.40 | $13.66 | 640400 |
| 2025-11-10 | 13.30 | $13.51 | 487736 |
| 2025-11-07 | 13.21 | $13.39 | 337200 |
| 2025-11-06 | 13.16 | $13.16 | 295040 |
| 2025-11-05 | 13.16 | $13.12 | 379800 |
| 2025-11-04 | 13.17 | $13.07 | 413500 |
| 2025-11-03 | 13.20 | $13.15 | 632918 |
| 2025-10-31 | 13.22 | $13.24 | 415900 |
| 2025-10-30 | 13.21 | $13.26 | 335800 |
| 2025-10-29 | 13.20 | $13.26 | 420526 |
| 2025-10-28 | 13.18 | $13.32 | 532222 |
| 2025-10-27 | 13.14 | $13.33 | 394100 |
| 2025-10-24 | 13.09 | $13.36 | 244345 |
| 2025-10-23 | 13.02 | $13.38 | 247246 |
| 2025-10-22 | 12.93 | $13.12 | 347042 |
| 2025-10-21 | 12.91 | $12.96 | 269000 |
| 2025-10-20 | 12.94 | $13.13 | 292744 |
| 2025-10-17 | 12.92 | $12.85 | 437600 |
| 2025-10-16 | 12.99 | $12.83 | 370644 |
| 2025-10-15 | 13.09 | $12.99 | 314400 |
| 2025-10-14 | 13.16 | $12.93 | 453600 |
| 2025-10-13 | 13.27 | $13.09 | 460000 |
| 2025-10-10 | 13.36 | $12.93 | 628724 |
| 2025-10-09 | 13.51 | $13.33 | 298631 |
| 2025-10-08 | 13.58 | $13.45 | 326000 |
| 2025-10-07 | 13.62 | $13.58 | 298369 |
| 2025-10-06 | 13.62 | $13.73 | 361347 |
| 2025-10-03 | 13.58 | $13.64 | 295616 |
| 2025-10-02 | 13.57 | $13.48 | 271700 |
| 2025-10-01 | 13.60 | $13.68 | 417200 |
| 2025-09-30 | 13.57 | $13.49 | 405814 |
| 2025-09-29 | 13.60 | $13.58 | 533119 |
| 2025-09-26 | 13.61 | $13.87 | 323400 |
| 2025-09-25 | 13.53 | $13.61 | 395982 |
| 2025-09-24 | 13.52 | $13.90 | 436500 |
| 2025-09-23 | 13.41 | $13.76 | 422214 |
| 2025-09-22 | 13.32 | $13.55 | 497800 |
| 2025-09-19 | 13.29 | $13.37 | 641500 |
| 2025-09-18 | 13.31 | $13.67 | 876742 |
| 2025-09-17 | 13.24 | $13.33 | 374948 |
| 2025-09-16 | 13.27 | $13.22 | 632407 |
| 2025-09-15 | 13.35 | $13.08 | 816054 |
| 2025-09-12 | 13.49 | $13.53 | 365400 |
| 2025-09-11 | 13.52 | $13.69 | 282900 |
| 2025-09-10 | 13.52 | $13.77 | 266800 |
| 2025-09-09 | 13.49 | $13.62 | 484033 |
| 2025-09-08 | 13.50 | $13.43 | 372162 |
| 2025-09-05 | 13.59 | $13.41 | 376725 |
| 2025-09-04 | 13.70 | $13.73 | 364200 |
| 2025-09-03 | 13.74 | $13.74 | 625240 |
| 2025-09-02 | 13.78 | $13.93 | 503000 |
| 2025-08-29 | 13.78 | $13.97 | 347847 |
| 2025-08-28 | 13.78 | $14.10 | 482940 |
| 2025-08-27 | 13.73 | $13.97 | 326709 |
| 2025-08-26 | 13.71 | $13.79 | 450606 |
| 2025-08-25 | 13.76 | $13.93 | 551842 |
| 2025-08-22 | 13.77 | $13.96 | 454100 |
| 2025-08-21 | 13.78 | $13.62 | 262100 |
| 2025-08-20 | 13.91 | $13.54 | 468977 |
| 2025-08-19 | 14.09 | $13.54 | 579800 |
| 2025-08-18 | 14.32 | $13.91 | 483844 |
| 2025-08-15 | 14.48 | $14.34 | 417600 |
| 2025-08-14 | 14.54 | $14.45 | 390036 |
| 2025-08-13 | 14.57 | $14.47 | 489200 |
| 2025-08-12 | 14.61 | $14.44 | 541584 |
| 2025-08-11 | 14.66 | $14.37 | 456200 |
| 2025-08-08 | 14.75 | $14.47 | 548111 |
| 2025-08-07 | 14.82 | $14.45 | 602722 |
| 2025-08-06 | 14.91 | $14.79 | 666700 |
| 2025-08-05 | 14.91 | $14.86 | 584547 |
| 2025-08-04 | 14.88 | $14.74 | 759222 |
| 2025-08-01 | 14.88 | $14.73 | 345988 |
| 2025-07-31 | 14.88 | $14.87 | 341930 |
| 2025-07-30 | 14.84 | $14.90 | 371279 |
| 2025-07-29 | 14.76 | $15.06 | 438711 |
| 2025-07-28 | 14.62 | $14.96 | 490810 |
| 2025-07-25 | 14.48 | $14.70 | 478000 |
| 2025-07-24 | 14.38 | $14.60 | 539612 |
| 2025-07-23 | 14.30 | $14.39 | 495011 |
| 2025-07-22 | 14.25 | $14.26 | 324728 |
| 2025-07-21 | 14.24 | $14.03 | 386960 |
| 2025-07-18 | 14.30 | $14.37 | 470800 |
| 2025-07-17 | 14.26 | $14.38 | 547257 |
| 2025-07-16 | 14.21 | $14.16 | 314655 |
| 2025-07-15 | 14.21 | $14.17 | 425430 |
| 2025-07-14 | 14.21 | $14.25 | 473600 |
| 2025-07-11 | 14.18 | $14.17 | 256814 |
| 2025-07-10 | 14.17 | $14.07 | 240638 |
| 2025-07-09 | 14.19 | $14.10 | 241000 |
| 2025-07-08 | 14.19 | $14.23 | 300106 |
| 2025-07-07 | 14.16 | $13.95 | 726936 |
| 2025-07-03 | 14.20 | $14.15 | 191247 |
| 2025-07-02 | 14.19 | $14.14 | 454329 |
| 2025-07-01 | 14.18 | $13.95 | 402051 |
| 2025-06-30 | 14.22 | $13.96 | 564900 |
| 2025-06-27 | 14.26 | $13.90 | 714830 |
| 2025-06-26 | 14.33 | $13.98 | 751300 |
| 2025-06-25 | 14.38 | $13.80 | 457579 |
| 2025-06-24 | 14.49 | $14.03 | 875615 |
| 2025-06-23 | 14.54 | $14.29 | 725083 |
| 2025-06-20 | 14.52 | $14.61 | 916900 |
| 2025-06-18 | 14.39 | $14.57 | 955528 |
| 2025-06-17 | 14.23 | $14.40 | 638522 |
| 2025-06-16 | 14.09 | $14.19 | 525142 |
| 2025-06-13 | 13.97 | $14.15 | 655815 |
| 2025-06-12 | 13.83 | $14.11 | 400895 |
| 2025-06-11 | 13.68 | $13.90 | 413712 |
| 2025-06-10 | 13.55 | $13.70 | 556200 |
| 2025-06-09 | 13.45 | $13.61 | 482415 |
| 2025-06-06 | 13.36 | $13.44 | 438903 |
| 2025-06-05 | 13.30 | $13.12 | 325802 |
| 2025-06-04 | 13.33 | $13.04 | 818419 |
| 2025-06-03 | 13.38 | $13.19 | 646900 |
| 2025-06-02 | 13.39 | $13.30 | 353504 |
| 2025-05-30 | 13.37 | $13.10 | 433400 |
| 2025-05-29 | 13.41 | $13.23 | 719299 |
| 2025-05-28 | 13.41 | $13.20 | 570736 |
| 2025-05-27 | 13.41 | $13.20 | 426000 |
| 2025-05-23 | 13.41 | $13.08 | 417932 |
| 2025-05-22 | 13.45 | $13.00 | 363622 |
| 2025-05-21 | 13.51 | $13.02 | 499200 |
| 2025-05-20 | 13.57 | $13.08 | 420845 |
| 2025-05-19 | 13.62 | $13.54 | 763688 |
| 2025-05-16 | 13.54 | $13.52 | 963763 |
| 2025-05-15 | 13.43 | $13.43 | 711946 |
| 2025-05-14 | 13.32 | $13.73 | 1.4M |
| 2025-05-13 | 13.09 | $13.95 | 737155 |
| 2025-05-12 | 12.74 | $13.55 | 595219 |
| 2025-05-09 | 12.43 | $13.18 | 544810 |
| 2025-05-08 | 12.17 | $12.78 | 1.2M |
| 2025-05-07 | 11.99 | $11.88 | 470600 |
| 2025-05-06 | 12.06 | $12.03 | 299417 |
| 2025-05-05 | 12.09 | $12.02 | 358945 |
| 2025-05-02 | 12.14 | $12.46 | 483600 |
| 2025-05-01 | 12.07 | $12.14 | 472737 |
| 2025-04-30 | 12.08 | $12.00 | 748500 |
| 2025-04-29 | 12.15 | $12.34 | 440203 |
| 2025-04-28 | 12.13 | $12.64 | 320623 |
| 2025-04-25 | 12.01 | $12.34 | 310115 |
| 2025-04-24 | 11.98 | $12.29 | 653738 |
| 2025-04-23 | 11.95 | $12.35 | 431038 |
| 2025-04-22 | 11.91 | $12.42 | 375143 |
| 2025-04-21 | 11.85 | $12.14 | 405200 |
| 2025-04-17 | 11.88 | $12.55 | 452500 |
| 2025-04-16 | 11.79 | $12.26 | 410500 |
| 2025-04-15 | 11.78 | $11.94 | 577328 |
| 2025-04-14 | 11.89 | $11.82 | 1.4M |
| 2025-04-11 | 12.07 | $12.07 | 647009 |
| 2025-04-10 | 12.22 | $11.78 | 703524 |
| 2025-04-09 | 12.50 | $12.46 | 1.1M |
| 2025-04-08 | 12.65 | $11.58 | 2.1M |
| 2025-04-07 | 13.11 | $12.03 | 1.3M |
| 2025-04-04 | 13.54 | $12.36 | 1.9M |
| 2025-04-03 | 13.97 | $13.60 | 888700 |
| 2025-04-02 | 14.09 | $14.31 | 390708 |
| 2025-04-01 | 14.03 | $14.22 | 324252 |
| 2025-03-31 | 13.98 | $14.00 | 743736 |
| 2025-03-28 | 13.98 | $14.07 | 614230 |
| 2025-03-27 | 13.98 | $14.25 | 675956 |
| 2025-03-26 | 13.91 | $14.15 | 735900 |
| 2025-03-25 | 13.87 | $14.14 | 933348 |
| 2025-03-24 | 13.82 | $14.21 | 565441 |
| 2025-03-21 | 13.75 | $14.01 | 608000 |
| 2025-03-20 | 13.73 | $14.19 | 555439 |
| 2025-03-19 | 13.66 | $14.10 | 610982 |
| 2025-03-18 | 13.60 | $13.99 | 647259 |
| 2025-03-17 | 13.58 | $14.28 | 855804 |
| 2025-03-14 | 13.47 | $13.99 | 742535 |
| 2025-03-13 | 13.43 | $13.63 | 1.2M |
| 2025-03-12 | 13.52 | $13.93 | 1.2M |
| 2025-03-11 | 13.53 | $13.63 | 1.7M |
| 2025-03-10 | 13.66 | $13.52 | 1.6M |
| 2025-03-07 | 13.86 | $13.52 | 909943 |
| 2025-03-06 | 14.12 | $13.35 | 2.3M |
| 2025-03-05 | 14.49 | $13.70 | 1.7M |
| 2025-03-04 | 14.84 | $13.84 | 2.9M |
| 2025-03-03 | 15.23 | $14.42 | 3.5M |
| 2025-02-28 | 15.53 | $15.32 | 893326 |
| 2025-02-27 | 15.60 | $15.08 | 1.8M |
| 2025-02-26 | 15.77 | $15.62 | 449600 |
| 2025-02-25 | 15.80 | $15.78 | 617266 |
| 2025-02-24 | 15.78 | $16.05 | 1.2M |
| 2025-02-21 | 15.68 | $15.78 | 821800 |
| 2025-02-20 | 15.64 | $15.94 | 893532 |
| 2025-02-19 | 15.54 | $15.81 | 523900 |
| 2025-02-18 | 15.47 | $15.67 | 1.2M |
| 2025-02-14 | 15.42 | $15.58 | 467000 |
| 2025-02-13 | 15.38 | $15.47 | 712100 |
| 2025-02-12 | 15.38 | $15.40 | 809737 |
| 2025-02-11 | 15.41 | $15.51 | 476306 |
| 2025-02-10 | 15.41 | $15.57 | 496600 |
| 2025-02-07 | 15.38 | $15.40 | 536800 |
| 2025-02-06 | 15.42 | $15.37 | 851119 |
| 2025-02-05 | 15.47 | $15.46 | 936700 |
| 2025-02-04 | 15.50 | $15.49 | 576900 |
| 2025-02-03 | 15.54 | $15.43 | 649921 |
| 2025-01-31 | 15.60 | $15.39 | 736061 |
| 2025-01-30 | 15.69 | $15.61 | 493535 |
| 2025-01-29 | 15.74 | $15.64 | 843310 |
| 2025-01-28 | 15.78 | $15.64 | 808000 |
| 2025-01-27 | 15.84 | $15.51 | 1.0M |
| 2025-01-24 | 15.95 | $15.87 | 659923 |
| 2025-01-23 | 15.97 | $15.98 | 2.2M |
| 2025-01-22 | 15.96 | $15.86 | 364410 |
| 2025-01-21 | 15.98 | $15.94 | 545600 |
| 2025-01-17 | 15.99 | $15.95 | 562640 |
| 2025-01-16 | 15.99 | $15.98 | 542360 |
| 2025-01-15 | 15.98 | $16.06 | 957262 |
| 2025-01-14 | 15.95 | $15.96 | 1.0M |
| 2025-01-13 | 15.93 | $15.92 | 1.7M |
| 2025-01-10 | 15.93 | $15.56 | 1.8M |
| 2025-01-08 | 16.04 | $15.41 | 4.9M |
| 2025-01-07 | 16.22 | $16.27 | 416625 |
| 2025-01-06 | 16.17 | $16.20 | 654200 |
| 2025-01-03 | 16.12 | $16.45 | 710920 |
| 2025-01-02 | 15.99 | $16.41 | 720400 |
| 2024-12-31 | 15.83 | $16.23 | 402500 |
| 2024-12-30 | 15.70 | $16.06 | 388010 |
| 2024-12-27 | 15.59 | $15.81 | 511100 |
| 2024-12-26 | 15.54 | $15.74 | 312620 |
| 2024-12-24 | 15.51 | $15.83 | 275300 |
| 2024-12-23 | 15.44 | $15.52 | 889213 |
| 2024-12-20 | 15.45 | $15.41 | 594037 |
| 2024-12-19 | 15.51 | $15.38 | 456484 |
| 2024-12-18 | 15.60 | $15.41 | 348400 |
| 2024-12-17 | 15.69 | $15.62 | 1.1M |
| 2024-12-16 | 15.74 | $15.75 | 826654 |
| 2024-12-13 | 15.77 | $15.91 | 600582 |
| 2024-12-12 | 15.75 | $15.83 | 399100 |
| 2024-12-11 | 15.75 | $15.76 | 498969 |
| 2024-12-10 | 15.78 | $15.67 | 650302 |
| 2024-12-09 | 15.85 | $15.78 | 336200 |
| 2024-12-06 | 15.90 | $15.74 | 722900 |
| 2024-12-05 | 15.97 | $15.95 | 722639 |
| 2024-12-04 | 15.99 | $15.88 | 386372 |
| 2024-12-03 | 16.05 | $16.14 | 328743 |
| 2024-12-02 | 16.03 | $16.20 | 400500 |
| 2024-11-29 | 15.99 | $16.18 | 281416 |
| 2024-11-27 | 15.94 | $16.00 | 593248 |
| 2024-11-26 | 15.95 | $15.90 | 518800 |
| 2024-11-25 | 15.99 | $15.87 | 779167 |
| 2024-11-22 | 16.05 | $16.04 | 450705 |
| 2024-11-21 | 16.07 | $16.04 | 367800 |
| 2024-11-20 | 16.10 | $16.00 | 595708 |
| 2024-11-19 | 16.14 | $15.89 | 669316 |
| 2024-11-18 | 16.23 | $15.88 | 500747 |
| 2024-11-15 | 16.35 | $15.96 | 887190 |
| 2024-11-14 | 16.46 | $16.34 | 604800 |
| 2024-11-13 | 16.47 | $16.33 | 363243 |
| 2024-11-12 | 16.49 | $16.37 | 637610 |
| 2024-11-11 | 16.50 | $16.60 | 651800 |
| 2024-11-08 | 16.43 | $16.76 | 571700 |
| 2024-11-07 | 16.30 | $16.83 | 583700 |
| 2024-11-06 | 16.11 | $16.38 | 741764 |
| 2024-11-05 | 16.02 | $16.04 | 282519 |
| 2024-11-04 | 16.03 | $16.02 | 561400 |
| 2024-11-01 | 16.04 | $15.99 | 290231 |
| 2024-10-31 | 16.06 | $16.05 | 237113 |
| 2024-10-30 | 16.07 | $16.04 | 215800 |
| 2024-10-29 | 16.08 | $15.99 | 286448 |
| 2024-10-28 | 16.12 | $15.95 | 629737 |
| 2024-10-25 | 16.17 | $16.02 | 342200 |
| 2024-10-24 | 16.21 | $16.19 | 632900 |
| 2024-10-23 | 16.21 | $16.04 | 272323 |
| 2024-10-22 | 16.25 | $16.19 | 235700 |
| 2024-10-21 | 16.25 | $16.15 | 348415 |
| 2024-10-18 | 16.27 | $16.16 | 222844 |
| 2024-10-17 | 16.28 | $16.20 | 372601 |
| 2024-10-16 | 16.28 | $15.97 | 399343 |
| 2024-10-15 | 16.35 | $15.97 | 486596 |
| 2024-10-14 | 16.43 | $16.28 | 270000 |
| 2024-10-11 | 16.43 | $16.44 | 329800 |
| 2024-10-10 | 16.38 | $16.33 | 298310 |
| 2024-10-09 | 16.34 | $16.21 | 291218 |
| 2024-10-08 | 16.34 | $16.22 | 431619 |
| 2024-10-07 | 16.32 | $16.47 | 497700 |
| 2024-10-04 | 16.22 | $16.30 | 357400 |
| 2024-10-03 | 16.14 | $16.21 | 643800 |
| 2024-10-02 | 16.08 | $16.11 | 303985 |
| 2024-10-01 | 16.03 | $16.05 | 294400 |
| 2024-09-30 | 15.99 | $16.09 | 486558 |
| 2024-09-27 | 15.92 | $15.89 | 556712 |
| 2024-09-26 | 15.90 | $15.58 | 409300 |
| 2024-09-25 | 15.97 | $15.96 | 380524 |
| 2024-09-24 | 15.94 | $16.11 | 279502 |
| 2024-09-23 | 15.85 | $16.09 | 354033 |
| 2024-09-20 | 15.75 | $16.00 | 494000 |
| 2024-09-19 | 15.65 | $15.94 | 337437 |
| 2024-09-18 | 15.55 | $15.89 | 225114 |
| 2024-09-17 | 15.44 | $15.85 | 418487 |
| 2024-09-16 | 15.32 | $15.71 | 336811 |
| 2024-09-13 | 15.23 | $15.48 | 182000 |
| 2024-09-12 | 15.19 | $15.41 | 297900 |
| 2024-09-11 | 15.17 | $15.20 | 355260 |
| 2024-09-10 | 15.22 | $15.18 | 672600 |
| 2024-09-09 | 15.29 | $15.13 | 259401 |
| 2024-09-06 | 15.39 | $15.19 | 324200 |
| 2024-09-05 | 15.50 | $15.23 | 257801 |
| 2024-09-04 | 15.62 | $15.33 | 340044 |
| 2024-09-03 | 15.74 | $15.55 | 307300 |
| 2024-08-30 | 15.82 | $15.98 | 501500 |
| 2024-08-29 | 15.79 | $15.94 | 220400 |
| 2024-08-28 | 15.76 | $15.75 | 280320 |
| 2024-08-27 | 15.78 | $15.85 | 229929 |
| 2024-08-26 | 15.78 | $15.99 | 356104 |
| 2024-08-23 | 15.74 | $15.91 | 301807 |
| 2024-08-22 | 15.72 | $15.84 | 304400 |
| 2024-08-21 | 15.72 | $15.85 | 396036 |
| 2024-08-20 | 15.72 | $15.83 | 350345 |
| 2024-08-19 | 15.73 | $15.99 | 577800 |
| 2024-08-16 | 15.69 | $15.97 | 411100 |
| 2024-08-15 | 15.66 | $15.90 | 441520 |
| 2024-08-14 | 15.64 | $15.82 | 298213 |
| 2024-08-13 | 15.65 | $15.76 | 474100 |
| 2024-08-12 | 15.69 | $15.81 | 538743 |
| 2024-08-09 | 15.73 | $15.96 | 545828 |
| 2024-08-08 | 15.73 | $15.99 | 337800 |
| 2024-08-07 | 15.73 | $15.68 | 535538 |
| 2024-08-06 | 15.83 | $15.59 | 649835 |
| 2024-08-05 | 15.99 | $15.35 | 809121 |
| 2024-08-02 | 16.26 | $15.75 | 556300 |
| 2024-08-01 | 16.47 | $15.97 | 832120 |
| 2024-07-31 | 16.66 | $16.48 | 485613 |
| 2024-07-30 | 16.73 | $16.58 | 318100 |
| 2024-07-29 | 16.78 | $16.54 | 346100 |
| 2024-07-26 | 16.85 | $16.79 | 317500 |
| 2024-07-25 | 16.86 | $16.81 | 270900 |
| 2024-07-24 | 16.86 | $16.69 | 224328 |
| 2024-07-23 | 16.90 | $16.86 | 407201 |
| 2024-07-22 | 16.90 | $16.89 | 411101 |
| 2024-07-19 | 16.88 | $16.78 | 297800 |
| 2024-07-18 | 16.89 | $16.73 | 312300 |
| 2024-07-17 | 16.92 | $16.81 | 506322 |
| 2024-07-16 | 16.92 | $16.71 | 381800 |
| 2024-07-15 | 16.96 | $17.05 | 372414 |
| 2024-07-12 | 16.89 | $16.98 | 358800 |
| 2024-07-11 | 16.83 | $16.95 | 361221 |
| 2024-07-10 | 16.76 | $16.87 | 322600 |
| 2024-07-09 | 16.70 | $16.77 | 398300 |
| 2024-07-08 | 16.65 | $16.91 | 348216 |
| 2024-07-05 | 16.55 | $16.80 | 261800 |
| 2024-07-03 | 16.47 | $16.88 | 310400 |
| 2024-07-02 | 16.34 | $16.59 | 294528 |
| 2024-07-01 | 16.27 | $16.53 | 359424 |
| 2024-06-28 | 16.21 | $16.36 | 266952 |
| 2024-06-27 | 16.19 | $16.33 | 248300 |
| 2024-06-26 | 16.18 | $16.10 | 229313 |
| 2024-06-25 | 16.24 | $16.32 | 173428 |
| 2024-06-24 | 16.24 | $16.37 | 316625 |
| 2024-06-21 | 16.23 | $16.02 | 479626 |
| 2024-06-20 | 16.33 | $16.30 | 188200 |
| 2024-06-18 | 16.37 | $16.18 | 198524 |
| 2024-06-17 | 16.45 | $16.09 | 256200 |
| 2024-06-14 | 16.59 | $16.01 | 546610 |
| 2024-06-13 | 16.77 | $16.42 | 301900 |
| 2024-06-12 | 16.86 | $16.89 | 308468 |
| 2024-06-11 | 16.83 | $16.84 | 196801 |
| 2024-06-10 | 16.79 | $16.91 | 393920 |
| 2024-06-07 | 16.73 | $16.79 | 276354 |
| 2024-06-06 | 16.69 | $16.76 | 266900 |
| 2024-06-05 | 16.64 | $16.59 | 247301 |
| 2024-06-04 | 16.64 | $16.34 | 497798 |
| 2024-06-03 | 16.72 | $16.53 | 438700 |
| 2024-05-31 | 16.75 | $16.78 | 413037 |
| 2024-05-30 | 16.70 | $16.58 | 242934 |
| 2024-05-29 | 16.71 | $16.70 | 395100 |
| 2024-05-28 | 16.67 | $16.88 | 534909 |
| 2024-05-24 | 16.57 | $16.42 | 295500 |
| 2024-05-23 | 16.58 | $16.50 | 285111 |
| 2024-05-22 | 16.57 | $16.50 | 299579 |
| 2024-05-21 | 16.56 | $16.69 | 357400 |
| 2024-05-20 | 16.48 | $16.92 | 615400 |
| 2024-05-17 | 16.31 | $16.59 | 481400 |
| 2024-05-16 | 16.20 | $16.42 | 509477 |
| 2024-05-15 | 16.12 | $16.25 | 638329 |
| 2024-05-14 | 16.08 | $16.01 | 394200 |
| 2024-05-13 | 16.10 | $15.78 | 356316 |
| 2024-05-10 | 16.21 | $15.66 | 466631 |
| 2024-05-09 | 16.37 | $16.62 | 461600 |
| 2024-05-08 | 16.26 | $16.40 | 470100 |
| 2024-05-07 | 16.19 | $16.54 | 944100 |
| 2024-05-06 | 16.07 | $16.33 | 676855 |
| 2024-05-03 | 15.98 | $16.08 | 258923 |
| 2024-05-02 | 15.95 | $16.00 | 460774 |
| 2024-05-01 | 15.94 | $15.63 | 311831 |
| 2024-04-30 | 16.05 | $15.84 | 233700 |
| 2024-04-29 | 16.11 | $16.18 | 140228 |
| 2024-04-26 | 16.07 | $16.13 | 210741 |
| 2024-04-25 | 16.05 | $16.04 | 195800 |
| 2024-04-24 | 16.04 | $15.95 | 261200 |
| 2024-04-23 | 16.06 | $16.01 | 215690 |
| 2024-04-22 | 16.07 | $15.88 | 414152 |
| 2024-04-19 | 16.12 | $16.09 | 261000 |
| 2024-04-18 | 16.10 | $15.96 | 211300 |
| 2024-04-17 | 16.13 | $16.00 | 220248 |
| 2024-04-16 | 16.14 | $15.86 | 213100 |
| 2024-04-15 | 16.20 | $15.89 | 273200 |
| 2024-04-12 | 16.26 | $16.04 | 360430 |
| 2024-04-11 | 16.28 | $16.29 | 265000 |
| 2024-04-10 | 16.22 | $16.31 | 182618 |
| 2024-04-09 | 16.14 | $16.30 | 242216 |
| 2024-04-08 | 16.05 | $16.17 | 225275 |
| 2024-04-05 | 15.96 | $16.14 | 242100 |
| 2024-04-04 | 15.87 | $16.02 | 255800 |
| 2024-04-03 | 15.79 | $16.00 | 388849 |
| 2024-04-02 | 15.70 | $15.88 | 249834 |
| 2024-04-01 | 15.63 | $15.76 | 267220 |
| 2024-03-28 | 15.57 | $15.52 | 381134 |
| 2024-03-27 | 15.58 | $15.60 | 301217 |
| 2024-03-26 | 15.57 | $15.50 | 193600 |
| 2024-03-25 | 15.58 | $15.64 | 235515 |
| 2024-03-22 | 15.55 | $15.55 | 195031 |
| 2024-03-21 | 15.54 | $15.64 | 250400 |
| 2024-03-20 | 15.50 | $15.67 | 352800 |
| 2024-03-19 | 15.44 | $15.63 | 351900 |
| 2024-03-18 | 15.38 | $15.45 | 307047 |
| 2024-03-15 | 15.37 | $15.24 | 266100 |
| 2024-03-14 | 15.41 | $15.09 | 236203 |
| 2024-03-13 | 15.52 | $15.16 | 246900 |
| 2024-03-12 | 15.62 | $15.27 | 396847 |
| 2024-03-11 | 15.71 | $15.69 | 513200 |
| 2024-03-08 | 15.68 | $15.79 | 448100 |
| 2024-03-07 | 15.61 | $15.61 | 295800 |
| 2024-03-06 | 15.59 | $15.43 | 488400 |
| 2024-03-05 | 15.61 | $15.43 | 419800 |
| 2024-03-04 | 15.63 | $15.45 | 286500 |
| 2024-03-01 | 15.65 | $15.65 | 404315 |
| 2024-02-29 | 15.61 | $15.69 | 455748 |
| 2024-02-28 | 15.54 | $15.44 | 231100 |
| 2024-02-27 | 15.54 | $15.41 | 300092 |
| 2024-02-26 | 15.54 | $15.40 | 262500 |
| 2024-02-23 | 15.54 | $15.43 | 259314 |
| 2024-02-22 | 15.53 | $15.52 | 480241 |
| 2024-02-21 | 15.48 | $15.38 | 460447 |
| 2024-02-20 | 15.47 | $15.38 | 392819 |
| 2024-02-16 | 15.45 | $15.71 | 320000 |
| 2024-02-15 | 15.31 | $15.57 | 292472 |
| 2024-02-14 | 15.19 | $15.24 | 273000 |
| 2024-02-13 | 15.15 | $15.10 | 358010 |
| 2024-02-12 | 15.14 | $15.22 | 400500 |
| 2024-02-09 | 15.08 | $15.09 | 322340 |
| 2024-02-08 | 15.06 | $15.27 | 346135 |
| 2024-02-07 | 14.97 | $15.08 | 283041 |
| 2024-02-06 | 14.92 | $14.88 | 320500 |
| 2024-02-05 | 14.92 | $14.74 | 406024 |
| 2024-02-02 | 14.97 | $14.87 | 293325 |
| 2024-02-01 | 14.99 | $14.98 | 511119 |
| 2024-01-31 | 14.97 | $15.02 | 351700 |
| 2024-01-30 | 14.94 | $15.23 | 471100 |
| 2024-01-29 | 14.83 | $15.00 | 335903 |
| 2024-01-26 | 14.78 | $14.99 | 329700 |
| 2024-01-25 | 14.72 | $14.94 | 398980 |
| 2024-01-24 | 14.66 | $14.85 | 347758 |
| 2024-01-23 | 14.61 | $14.87 | 347976 |
| 2024-01-22 | 14.56 | $14.80 | 311139 |
| 2024-01-19 | 14.52 | $14.67 | 309844 |
| 2024-01-18 | 14.51 | $14.51 | 319349 |
| 2024-01-17 | 14.56 | $14.39 | 488726 |
| 2024-01-16 | 14.65 | $14.48 | 406621 |
| 2024-01-12 | 14.75 | $14.68 | 467300 |
| 2024-01-11 | 14.80 | $14.40 | 731842 |
| 2024-01-10 | 14.95 | $14.65 | 485026 |
| 2024-01-09 | 15.07 | $14.82 | 324964 |
| 2024-01-08 | 15.15 | $14.98 | 533420 |
| 2024-01-05 | 15.20 | $14.98 | 903706 |
| 2024-01-04 | 15.26 | $15.22 | 317300 |
| 2024-01-03 | 15.26 | $15.44 | 284600 |
| 2024-01-02 | 15.19 | $15.17 | 360008 |
| 2023-12-29 | 15.19 | $15.05 | 371332 |
| 2023-12-28 | 15.22 | $15.24 | 336000 |
| 2023-12-27 | 15.21 | $15.35 | 227618 |
| 2023-12-26 | 15.16 | $15.29 | 222288 |
| 2023-12-22 | 15.11 | $15.25 | 533600 |
| 2023-12-21 | 15.07 | $15.29 | 411118 |
| 2023-12-20 | 15.01 | $15.22 | 213300 |
| 2023-12-19 | 14.96 | $15.36 | 327853 |
| 2023-12-18 | 14.85 | $15.28 | 362900 |
| 2023-12-15 | 14.75 | $15.27 | 834922 |
| 2023-12-14 | 14.64 | $15.13 | 458900 |
| 2023-12-13 | 14.55 | $14.86 | 435700 |
| 2023-12-12 | 14.54 | $14.52 | 297600 |
| 2023-12-11 | 14.64 | $14.68 | 324546 |
| 2023-12-08 | 14.71 | $14.87 | 251600 |
| 2023-12-07 | 14.74 | $14.56 | 376919 |
| 2023-12-06 | 14.89 | $14.54 | 765500 |
| 2023-12-05 | 15.08 | $14.90 | 626614 |
| 2023-12-04 | 15.20 | $15.25 | 229100 |
| 2023-12-01 | 15.25 | $15.56 | 272801 |
| 2023-11-30 | 15.21 | $15.38 | 320300 |
| 2023-11-29 | 15.22 | $15.31 | 331775 |
| 2023-11-28 | 15.26 | $15.07 | 311840 |
| 2023-11-27 | 15.39 | $15.30 | 346000 |
| 2023-11-24 | 15.48 | $15.53 | 135300 |
| 2023-11-22 | 15.52 | $15.43 | 246300 |
| 2023-11-21 | 15.61 | $15.49 | 256634 |
| 2023-11-20 | 15.70 | $15.61 | 241446 |
| 2023-11-17 | 15.77 | $15.82 | 379400 |
| 2023-11-16 | 15.79 | $15.69 | 474770 |
| 2023-11-15 | 15.86 | $15.82 | 161100 |
| 2023-11-14 | 15.91 | $15.85 | 411219 |
| 2023-11-13 | 15.97 | $15.78 | 292208 |
| 2023-11-10 | 16.05 | $15.67 | 401549 |
| 2023-11-09 | 16.19 | $15.81 | 644524 |
| 2023-11-08 | 16.32 | $16.08 | 450437 |
| 2023-11-07 | 16.39 | $16.18 | 651700 |
| 2023-11-06 | 16.44 | $16.42 | 485829 |
| 2023-11-03 | 16.42 | $16.60 | 570980 |
| 2023-11-02 | 16.34 | $16.57 | 916839 |
| 2023-11-01 | 16.25 | $16.11 | 379300 |
| 2023-10-31 | 16.28 | $16.12 | 148286 |
| 2023-10-30 | 16.31 | $16.12 | 302138 |
| 2023-10-27 | 16.35 | $16.20 | 206600 |
| 2023-10-26 | 16.37 | $16.25 | 159542 |
| 2023-10-25 | 16.38 | $16.26 | 222010 |
| 2023-10-24 | 16.37 | $16.21 | 146000 |
| 2023-10-23 | 16.39 | $16.11 | 256032 |
| 2023-10-20 | 16.43 | $16.41 | 224925 |
| 2023-10-19 | 16.38 | $16.35 | 221841 |
| 2023-10-18 | 16.34 | $16.20 | 283900 |
| 2023-10-17 | 16.33 | $16.28 | 430642 |
| 2023-10-16 | 16.28 | $16.43 | 254300 |
| 2023-10-13 | 16.18 | $16.33 | 407200 |
| 2023-10-12 | 16.08 | $16.11 | 275426 |
| 2023-10-11 | 16.03 | $16.24 | 249300 |
| 2023-10-10 | 15.92 | $16.09 | 300814 |
| 2023-10-09 | 15.83 | $16.24 | 253700 |
| 2023-10-06 | 15.67 | $15.69 | 251448 |
| 2023-10-05 | 15.66 | $15.30 | 228735 |
| 2023-10-04 | 15.75 | $15.42 | 563200 |
| 2023-10-03 | 15.83 | $15.93 | 292200 |
| 2023-10-02 | 15.76 | $15.73 | 537476 |
| 2023-09-29 | 15.74 | $16.00 | 317445 |
| 2023-09-28 | 15.63 | $15.99 | 522840 |
| 2023-09-27 | 15.49 | $15.59 | 459037 |
| 2023-09-26 | 15.44 | $15.36 | 238100 |
| 2023-09-25 | 15.46 | $15.60 | 252868 |
| 2023-09-22 | 15.41 | $15.25 | 317837 |
| 2023-09-21 | 15.45 | $15.27 | 277500 |
| 2023-09-20 | 15.50 | $15.25 | 359932 |
| 2023-09-19 | 15.56 | $15.40 | 344700 |
| 2023-09-18 | 15.58 | $15.49 | 300119 |
| 2023-09-15 | 15.58 | $15.53 | 325345 |
| 2023-09-14 | 15.56 | $15.61 | 307059 |
| 2023-09-13 | 15.51 | $15.38 | 364936 |
| 2023-09-12 | 15.52 | $15.53 | 449400 |
| 2023-09-11 | 15.48 | $15.16 | 394300 |
| 2023-09-08 | 15.54 | $15.42 | 214845 |
| 2023-09-07 | 15.54 | $15.44 | 232800 |
| 2023-09-06 | 15.53 | $15.55 | 357146 |
| 2023-09-05 | 15.47 | $15.59 | 401244 |
| 2023-09-01 | 15.39 | $15.71 | 232011 |
| 2023-08-31 | 15.24 | $15.35 | 380700 |
| 2023-08-30 | 15.18 | $15.37 | 189900 |
| 2023-08-29 | 15.10 | $15.31 | 280800 |
| 2023-08-28 | 15.02 | $15.16 | 228823 |
| 2023-08-25 | 14.97 | $15.13 | 341805 |
| 2023-08-24 | 14.91 | $14.82 | 318400 |
| 2023-08-23 | 14.94 | $15.00 | 324820 |
| 2023-08-22 | 14.92 | $14.98 | 347151 |
| 2023-08-21 | 14.91 | $15.29 | 530100 |
| 2023-08-18 | 14.79 | $15.16 | 482115 |
| 2023-08-17 | 14.69 | $14.82 | 506353 |
| 2023-08-16 | 14.67 | $14.61 | 394522 |
| 2023-08-15 | 14.72 | $14.61 | 493118 |
| 2023-08-14 | 14.79 | $14.66 | 285509 |
| 2023-08-11 | 14.85 | $14.62 | 486235 |
| 2023-08-10 | 14.94 | $14.89 | 717000 |
| 2023-08-09 | 14.97 | $14.98 | 881293 |
| 2023-08-08 | 14.97 | $14.77 | 825710 |
| 2023-08-07 | 15.04 | $14.86 | 1.1M |
| 2023-08-04 | 15.10 | $14.37 | 837570 |
| 2023-08-03 | 15.33 | $14.26 | 4.2M |
| 2023-08-02 | 15.64 | $15.50 | 338900 |
| 2023-08-01 | 15.62 | $15.71 | 193507 |
| 2023-07-31 | 15.52 | $15.81 | 306561 |
| 2023-07-28 | 15.37 | $15.50 | 234600 |
| 2023-07-27 | 15.28 | $15.23 | 191800 |
| 2023-07-26 | 15.26 | $15.32 | 128500 |
| 2023-07-25 | 15.19 | $15.31 | 151200 |
| 2023-07-24 | 15.12 | $15.20 | 234850 |
| 2023-07-21 | 15.06 | $15.04 | 176018 |
| 2023-07-20 | 15.04 | $15.10 | 201534 |
| 2023-07-19 | 14.99 | $15.13 | 153800 |
| 2023-07-18 | 14.92 | $14.98 | 217134 |
| 2023-07-17 | 14.88 | $14.86 | 203613 |
| 2023-07-14 | 14.87 | $14.82 | 268801 |
| 2023-07-13 | 14.87 | $15.06 | 202191 |
| 2023-07-12 | 14.79 | $15.12 | 204600 |
| 2023-07-11 | 14.68 | $14.96 | 208437 |
| 2023-07-10 | 14.60 | $14.81 | 154795 |
| 2023-07-07 | 14.55 | $14.64 | 173729 |
| 2023-07-06 | 14.54 | $14.58 | 259000 |
| 2023-07-05 | 14.56 | $14.87 | 284811 |
| 2023-07-03 | 14.49 | $14.76 | 169523 |
| 2023-06-30 | 14.44 | $14.71 | 388600 |
| 2023-06-29 | 14.39 | $14.31 | 421042 |
| 2023-06-28 | 14.47 | $14.25 | 437300 |
| 2023-06-27 | 14.59 | $14.36 | 310317 |
| 2023-06-26 | 14.71 | $14.66 | 281718 |
| 2023-06-23 | 14.76 | $14.77 | 365012 |
| 2023-06-22 | 14.78 | $14.89 | 266208 |
| 2023-06-21 | 14.78 | $15.05 | 340400 |
| 2023-06-20 | 14.73 | $14.80 | 333400 |
| 2023-06-16 | 14.75 | $15.05 | 1.1M |
| 2023-06-15 | 14.70 | $14.91 | 436200 |
| 2023-06-14 | 14.69 | $14.71 | 412200 |
| 2023-06-13 | 14.74 | $14.68 | 369300 |
| 2023-06-12 | 14.81 | $14.74 | 294011 |
| 2023-06-09 | 14.89 | $15.01 | 146693 |
| 2023-06-08 | 14.91 | $15.18 | 249436 |
| 2023-06-07 | 14.87 | $15.05 | 375502 |
| 2023-06-06 | 14.88 | $14.88 | 269926 |
| 2023-06-05 | 14.94 | $14.91 | 325922 |
| 2023-06-02 | 15.02 | $15.19 | 287523 |
| 2023-06-01 | 15.02 | $14.95 | 369514 |
| 2023-05-31 | 15.11 | $14.73 | 1.7M |
| 2023-05-30 | 15.29 | $15.09 | 333750 |
| 2023-05-26 | 15.40 | $15.28 | 342200 |
| 2023-05-25 | 15.47 | $15.20 | 296625 |
| 2023-05-24 | 15.59 | $15.41 | 210849 |
| 2023-05-23 | 15.67 | $15.47 | 432100 |
| 2023-05-22 | 15.74 | $15.89 | 230600 |
| 2023-05-19 | 15.71 | $15.94 | 275934 |
| 2023-05-18 | 15.64 | $15.74 | 314274 |
| 2023-05-17 | 15.63 | $15.53 | 336900 |
| 2023-05-16 | 15.68 | $15.35 | 216730 |
| 2023-05-15 | 15.80 | $15.89 | 194106 |
| 2023-05-12 | 15.78 | $15.62 | 208969 |
| 2023-05-11 | 15.83 | $15.80 | 316543 |
| 2023-05-10 | 15.84 | $16.13 | 293900 |
| 2023-05-09 | 15.75 | $16.01 | 629284 |
| 2023-05-08 | 15.68 | $15.77 | 306700 |
| 2023-05-05 | 15.66 | $15.56 | 281300 |
| 2023-05-04 | 15.71 | $15.15 | 255841 |
| 2023-05-03 | 15.91 | $15.17 | 561939 |
| 2023-05-02 | 16.13 | $15.63 | 315563 |
| 2023-05-01 | 16.26 | $16.04 | 138370 |
| 2023-04-28 | 16.28 | $16.04 | 146971 |
| 2023-04-27 | 16.30 | $15.82 | 120169 |
| 2023-04-26 | 16.39 | $15.90 | 198600 |
| 2023-04-25 | 16.47 | $16.07 | 141900 |
| 2023-04-24 | 16.51 | $16.29 | 168725 |
| 2023-04-21 | 16.48 | $16.19 | 136956 |
| 2023-04-20 | 16.47 | $16.15 | 151146 |
| 2023-04-19 | 16.46 | $16.08 | 149178 |
| 2023-04-18 | 16.46 | $16.31 | 218617 |
| 2023-04-17 | 16.38 | $16.48 | 223924 |
| 2023-04-14 | 16.23 | $16.61 | 326925 |
| 2023-04-13 | 15.99 | $16.35 | 286219 |
| 2023-04-12 | 15.77 | $16.17 | 458611 |
| 2023-04-11 | 15.56 | $15.91 | 318210 |
| 2023-04-10 | 15.38 | $15.67 | 191826 |
| 2023-04-06 | 15.24 | $15.32 | 157342 |
| 2023-04-05 | 15.18 | $15.58 | 219043 |
| 2023-04-04 | 15.01 | $15.49 | 177935 |
| 2023-04-03 | 14.84 | $15.71 | 339189 |
| 2023-03-31 | 14.57 | $15.23 | 227050 |
| 2023-03-30 | 14.38 | $14.82 | 135900 |
| 2023-03-29 | 14.30 | $14.72 | 177923 |
| 2023-03-28 | 14.23 | $14.47 | 279611 |
| 2023-03-27 | 14.23 | $14.56 | 272500 |
| 2023-03-24 | 14.21 | $14.49 | 258268 |
| 2023-03-23 | 14.22 | $14.13 | 255337 |
| 2023-03-22 | 14.35 | $14.36 | 225149 |
| 2023-03-21 | 14.44 | $14.73 | 428637 |
| 2023-03-20 | 14.45 | $14.24 | 327300 |
| 2023-03-17 | 14.61 | $14.37 | 415328 |
| 2023-03-16 | 14.78 | $14.67 | 455957 |
| 2023-03-15 | 14.90 | $14.14 | 757600 |
| 2023-03-14 | 15.22 | $14.90 | 430459 |
| 2023-03-13 | 15.37 | $14.80 | 398300 |
| 2023-03-10 | 15.58 | $15.01 | 285500 |
| 2023-03-09 | 15.78 | $15.33 | 366700 |
| 2023-03-08 | 15.93 | $15.49 | 724400 |
| 2023-03-07 | 16.05 | $16.30 | 679037 |
| 2023-03-06 | 15.94 | $16.30 | 387666 |
| 2023-03-03 | 15.81 | $16.24 | 351968 |
| 2023-03-02 | 15.67 | $16.09 | 399085 |
| 2023-03-01 | 15.54 | $15.66 | 291800 |
| 2023-02-28 | 15.53 | $15.43 | 1.0M |
| 2023-02-27 | 15.59 | $15.91 | 805400 |
| 2023-02-24 | 15.51 | $16.14 | 801100 |
| 2023-02-23 | 15.35 | $15.92 | 1.0M |
| 2023-02-22 | 15.23 | $14.59 | 1.0M |
| 2023-02-21 | 15.51 | $15.02 | 643635 |
| 2023-02-17 | 15.71 | $15.38 | 432100 |
| 2023-02-16 | 15.85 | $15.92 | 164900 |
| 2023-02-15 | 15.85 | $15.92 | 324710 |
| 2023-02-14 | 15.85 | $16.17 | 183133 |
| 2023-02-13 | 15.78 | $15.87 | 182674 |
| 2023-02-10 | 15.79 | $15.92 | 273340 |
| 2023-02-09 | 15.79 | $15.60 | 177500 |
| 2023-02-08 | 15.89 | $15.79 | 265424 |
| 2023-02-07 | 15.95 | $16.06 | 325030 |
| 2023-02-06 | 15.95 | $15.57 | 541019 |
| 2023-02-03 | 16.11 | $15.71 | 378053 |
| 2023-02-02 | 16.26 | $15.98 | 543419 |
| 2023-02-01 | 16.35 | $16.11 | 589461 |
| 2023-01-31 | 16.43 | $16.29 | 325200 |
| 2023-01-30 | 16.47 | $16.09 | 312800 |
| 2023-01-27 | 16.57 | $16.20 | 326354 |
| 2023-01-26 | 16.67 | $16.75 | 356216 |
| 2023-01-25 | 16.61 | $16.39 | 350200 |
| 2023-01-24 | 16.65 | $16.46 | 265600 |
| 2023-01-23 | 16.67 | $16.80 | 188600 |
| 2023-01-20 | 16.59 | $16.45 | 233116 |
| 2023-01-19 | 16.60 | $16.58 | 235200 |
| 2023-01-18 | 16.58 | $16.38 | 419100 |
| 2023-01-17 | 16.61 | $17.02 | 327164 |
| 2023-01-13 | 16.44 | $16.85 | 177314 |
| 2023-01-12 | 16.28 | $16.87 | 285300 |
| 2023-01-11 | 16.09 | $16.39 | 166300 |
| 2023-01-10 | 16.02 | $16.18 | 138909 |
| 2023-01-09 | 15.99 | $16.16 | 246206 |
| 2023-01-06 | 15.97 | $15.96 | 237800 |
| 2023-01-05 | 16.01 | $15.79 | 208682 |
| 2023-01-04 | 16.12 | $15.79 | 316800 |
| 2023-01-03 | 16.25 | $15.84 | 495600 |
| 2022-12-30 | 16.40 | $16.70 | 267463 |
| 2022-12-29 | 16.31 | $16.61 | 356633 |
| 2022-12-28 | 16.24 | $16.17 | 380826 |
| 2022-12-27 | 16.29 | $16.81 | 205000 |
| 2022-12-23 | 16.15 | $16.64 | 364200 |
| 2022-12-22 | 16.04 | $16.23 | 344700 |
| 2022-12-21 | 16.05 | $16.69 | 635284 |
| 2022-12-20 | 15.91 | $16.14 | 414506 |
| 2022-12-19 | 15.93 | $15.82 | 420900 |
| 2022-12-16 | 16.06 | $16.50 | 246900 |
| 2022-12-15 | 16.01 | $16.54 | 344040 |
| 2022-12-14 | 15.95 | $16.26 | 422200 |
| 2022-12-13 | 15.97 | $16.20 | 410300 |
| 2022-12-12 | 16.02 | $16.08 | 353168 |
| 2022-12-09 | 16.13 | $15.67 | 537436 |
| 2022-12-08 | 16.41 | $15.94 | 686524 |
| 2022-12-07 | 16.67 | $16.45 | 279543 |
| 2022-12-06 | 16.83 | $16.65 | 409234 |
| 2022-12-05 | 16.96 | $17.14 | 269400 |
| 2022-12-02 | 16.98 | $17.40 | 178465 |
| 2022-12-01 | 16.93 | $17.38 | 370250 |
| 2022-11-30 | 16.88 | $17.27 | 1.7M |
| 2022-11-29 | 16.86 | $17.24 | 316313 |
| 2022-11-28 | 16.85 | $16.87 | 763200 |
| 2022-11-25 | 16.96 | $17.10 | 223600 |
| 2022-11-23 | 17.04 | $17.38 | 377700 |
| 2022-11-22 | 17.05 | $17.25 | 295500 |
| 2022-11-21 | 17.11 | $17.02 | 319943 |
| 2022-11-18 | 17.26 | $17.20 | 337811 |
| 2022-11-17 | 17.41 | $17.09 | 323729 |
| 2022-11-16 | 17.62 | $17.17 | 295100 |
| 2022-11-15 | 17.86 | $17.41 | 663600 |
| 2022-11-14 | 18.08 | $17.30 | 482900 |
| 2022-11-11 | 18.39 | $17.71 | 481549 |
| 2022-11-10 | 18.63 | $17.82 | 642600 |
| 2022-11-09 | 18.90 | $18.18 | 597100 |
| 2022-11-08 | 19.10 | $18.91 | 750000 |
| 2022-11-07 | 19.11 | $18.58 | 737700 |
| 2022-11-04 | 19.23 | $18.27 | 3.7M |
| 2022-11-03 | 19.46 | $19.62 | 326905 |
| 2022-11-02 | 19.31 | $19.43 | 530933 |
| 2022-11-01 | 19.18 | $19.26 | 266663 |
| 2022-10-31 | 19.07 | $19.04 | 316869 |
| 2022-10-28 | 19.00 | $18.75 | 326500 |
| 2022-10-27 | 18.99 | $18.84 | 182200 |
| 2022-10-26 | 18.95 | $18.83 | 246501 |
| 2022-10-25 | 18.90 | $18.92 | 198000 |
| 2022-10-24 | 18.80 | $18.98 | 431100 |
| 2022-10-21 | 18.66 | $18.69 | 284253 |
| 2022-10-20 | 18.57 | $18.76 | 217200 |
| 2022-10-19 | 18.43 | $18.64 | 341052 |
| 2022-10-18 | 18.29 | $18.42 | 306745 |
| 2022-10-17 | 18.18 | $18.21 | 212000 |
| 2022-10-14 | 18.12 | $18.10 | 251038 |
| 2022-10-13 | 18.07 | $18.25 | 237289 |
| 2022-10-12 | 17.97 | $17.96 | 88214 |
| 2022-10-11 | 17.93 | $17.90 | 145400 |
| 2022-10-10 | 17.89 | $17.95 | 122405 |
| 2022-10-07 | 17.83 | $17.98 | 97139 |
| 2022-10-06 | 17.74 | $18.17 | 177900 |
| 2022-10-05 | 17.57 | $18.30 | 224724 |
| 2022-10-04 | 17.33 | $18.23 | 250448 |
| 2022-10-03 | 17.05 | $17.64 | 275900 |
| 2022-09-30 | 16.90 | $16.98 | 146920 |
| 2022-09-29 | 16.93 | $17.04 | 138721 |
| 2022-09-28 | 16.95 | $17.37 | 290846 |
| 2022-09-27 | 16.88 | $16.52 | 167369 |
| 2022-09-26 | 17.06 | $16.15 | 249200 |
| 2022-09-23 | 17.40 | $16.45 | 699700 |
| 2022-09-22 | 17.72 | $17.59 | 181712 |
| 2022-09-21 | 17.75 | $17.82 | 472100 |
| 2022-09-20 | 17.72 | $18.30 | 412800 |
| 2022-09-19 | 17.52 | $17.79 | 288900 |
| 2022-09-16 | 17.44 | $17.63 | 400026 |
| 2022-09-15 | 17.40 | $17.75 | 239500 |
| 2022-09-14 | 17.30 | $17.79 | 210800 |
| 2022-09-13 | 17.18 | $17.33 | 277416 |
| 2022-09-12 | 17.18 | $17.34 | 227202 |
| 2022-09-09 | 17.18 | $17.37 | 157616 |
| 2022-09-08 | 17.17 | $16.65 | 310803 |
| 2022-09-07 | 17.39 | $16.87 | 238727 |
| 2022-09-06 | 17.59 | $17.17 | 152200 |
| 2022-09-02 | 17.73 | $17.34 | 160017 |
| 2022-09-01 | 17.86 | $16.97 | 350600 |
| 2022-08-31 | 18.12 | $17.74 | 524500 |
| 2022-08-30 | 18.20 | $17.75 | 255500 |
| 2022-08-29 | 18.29 | $18.20 | 152149 |
| 2022-08-26 | 18.24 | $18.03 | 163900 |
| 2022-08-25 | 18.24 | $18.17 | 185437 |
| 2022-08-24 | 18.18 | $18.16 | 212700 |
| 2022-08-23 | 18.11 | $18.15 | 268724 |
| 2022-08-22 | 18.02 | $17.88 | 336905 |
| 2022-08-19 | 17.99 | $17.72 | 143000 |
| 2022-08-18 | 18.00 | $17.89 | 242125 |
| 2022-08-17 | 17.95 | $17.62 | 159917 |
| 2022-08-16 | 17.97 | $17.38 | 243318 |
| 2022-08-15 | 18.07 | $17.74 | 210313 |
| 2022-08-12 | 18.06 | $17.75 | 211929 |
| 2022-08-11 | 18.04 | $18.03 | 320667 |
| 2022-08-10 | 17.92 | $17.83 | 217706 |
| 2022-08-09 | 17.82 | $17.67 | 220400 |
| 2022-08-08 | 17.75 | $17.96 | 230047 |
| 2022-08-05 | 17.56 | $17.54 | 290400 |
| 2022-08-04 | 17.46 | $16.84 | 471752 |
| 2022-08-03 | 17.55 | $17.34 | 269115 |
| 2022-08-02 | 17.50 | $17.60 | 146934 |
| 2022-08-01 | 17.35 | $17.32 | 390038 |
| 2022-07-29 | 17.24 | $17.82 | 188619 |
| 2022-07-28 | 16.94 | $17.33 | 244903 |
| 2022-07-27 | 16.73 | $17.39 | 326831 |
| 2022-07-26 | 16.46 | $17.11 | 268713 |
| 2022-07-25 | 16.21 | $16.93 | 295414 |
| 2022-07-22 | 15.96 | $16.25 | 189900 |
| 2022-07-21 | 15.88 | $16.27 | 244600 |
| 2022-07-20 | 15.78 | $16.54 | 161100 |
| 2022-07-19 | 15.57 | $16.39 | 139948 |
| 2022-07-18 | 15.37 | $16.11 | 130100 |
| 2022-07-15 | 15.23 | $15.88 | 132331 |
| 2022-07-14 | 15.13 | $15.61 | 257965 |
| 2022-07-13 | 15.11 | $15.70 | 196722 |
| 2022-07-12 | 15.07 | $15.30 | 152341 |
| 2022-07-11 | 15.15 | $15.65 | 121064 |
| 2022-07-08 | 15.16 | $15.90 | 101800 |
| 2022-07-07 | 15.11 | $15.88 | 224100 |
| 2022-07-06 | 15.06 | $15.15 | 417230 |
| 2022-07-05 | 15.25 | $15.57 | 312300 |
| 2022-07-01 | 15.36 | $16.22 | 266900 |
| 2022-06-30 | 15.30 | $15.68 | 282915 |
| 2022-06-29 | 15.42 | $15.53 | 253304 |
| 2022-06-28 | 15.63 | $16.31 | 275548 |
| 2022-06-27 | 15.65 | $16.11 | 361810 |
| 2022-06-24 | 15.76 | $15.34 | 431800 |
| 2022-06-23 | 16.16 | $15.19 | 493200 |
| 2022-06-22 | 16.70 | $15.71 | 518901 |
| 2022-06-21 | 17.21 | $16.40 | 450300 |
| 2022-06-17 | 17.61 | $15.78 | 2.1M |
| 2022-06-16 | 18.31 | $16.73 | 698900 |
| 2022-06-15 | 18.86 | $17.66 | 568738 |
| 2022-06-14 | 19.24 | $18.00 | 451107 |
| 2022-06-13 | 19.58 | $18.38 | 737121 |
| 2022-06-10 | 19.87 | $19.37 | 253787 |
| 2022-06-09 | 19.90 | $19.45 | 341131 |
| 2022-06-08 | 19.90 | $20.05 | 307700 |
| 2022-06-07 | 19.70 | $19.60 | 398814 |
| 2022-06-06 | 19.59 | $19.37 | 223200 |
| 2022-06-03 | 19.51 | $19.42 | 313299 |
| 2022-06-02 | 19.39 | $19.37 | 238866 |
| 2022-06-01 | 19.24 | $19.50 | 360000 |
| 2022-05-31 | 19.01 | $18.96 | 1.1M |
| 2022-05-27 | 18.90 | $19.16 | 386212 |
| 2022-05-26 | 18.68 | $19.20 | 429200 |
| 2022-05-25 | 18.39 | $19.11 | 376300 |
| 2022-05-24 | 18.07 | $18.64 | 241553 |
| 2022-05-23 | 17.81 | $18.40 | 317386 |
| 2022-05-20 | 17.57 | $17.78 | 452751 |
| 2022-05-19 | 17.47 | $17.40 | 262881 |
| 2022-05-18 | 17.46 | $17.52 | 273904 |
| 2022-05-17 | 17.42 | $17.98 | 411428 |
| 2022-05-16 | 17.21 | $17.53 | 337246 |
| 2022-05-13 | 17.10 | $17.25 | 330611 |
| 2022-05-12 | 17.06 | $16.91 | 264400 |
| 2022-05-11 | 17.11 | $17.05 | 433613 |
| 2022-05-10 | 17.13 | $16.64 | 325877 |
| 2022-05-09 | 17.28 | $16.71 | 567611 |
| 2022-05-06 | 17.44 | $17.72 | 257514 |
| 2022-05-05 | 17.31 | $17.69 | 461643 |
| 2022-05-04 | 17.16 | $17.40 | 476402 |
| 2022-05-03 | 17.06 | $17.05 | 266300 |
| 2022-05-02 | 17.06 | $16.94 | 375564 |
| 2022-04-29 | 17.08 | $16.83 | 355202 |
| 2022-04-28 | 17.15 | $17.27 | 405312 |
| 2022-04-27 | 17.08 | $17.30 | 734436 |
| 2022-04-26 | 16.99 | $16.67 | 316000 |
| 2022-04-25 | 17.08 | $16.67 | 834454 |
| 2022-04-22 | 17.18 | $16.92 | 345000 |
| 2022-04-21 | 17.22 | $17.18 | 379400 |
| 2022-04-20 | 17.19 | $17.46 | 180310 |
| 2022-04-19 | 17.05 | $17.21 | 257340 |
| 2022-04-18 | 16.96 | $17.37 | 260536 |
| 2022-04-14 | 16.80 | $17.20 | 482010 |
| 2022-04-13 | 16.65 | $16.93 | 172843 |
| 2022-04-12 | 16.55 | $16.46 | 313600 |
| 2022-04-11 | 16.58 | $16.60 | 516200 |
| 2022-04-08 | 16.56 | $16.69 | 207095 |
| 2022-04-07 | 16.52 | $16.20 | 221017 |
| 2022-04-06 | 16.62 | $16.17 | 300437 |
| 2022-04-05 | 16.74 | $16.42 | 233125 |
| 2022-04-04 | 16.82 | $16.43 | 448306 |
| 2022-04-01 | 16.90 | $16.31 | 332100 |
| 2022-03-31 | 17.03 | $16.26 | 1.2M |
| 2022-03-30 | 17.20 | $17.25 | 232400 |
| 2022-03-29 | 17.08 | $17.24 | 415325 |
| 2022-03-28 | 16.94 | $17.47 | 420100 |
| 2022-03-25 | 16.68 | $17.30 | 435008 |
| 2022-03-24 | 16.42 | $16.70 | 281300 |
| 2022-03-23 | 16.28 | $16.49 | 193000 |
| 2022-03-22 | 16.18 | $16.21 | 215919 |
| 2022-03-21 | 16.14 | $16.28 | 217800 |
| 2022-03-18 | 16.07 | $16.11 | 341600 |
| 2022-03-17 | 16.03 | $16.19 | 193900 |
| 2022-03-16 | 15.95 | $15.62 | 192400 |
| 2022-03-15 | 16.04 | $15.48 | 298329 |
| 2022-03-14 | 16.19 | $15.47 | 343200 |
| 2022-03-11 | 16.36 | $15.83 | 201606 |
| 2022-03-10 | 16.46 | $16.15 | 272096 |
| 2022-03-09 | 16.47 | $16.35 | 433300 |
| 2022-03-08 | 16.41 | $16.59 | 641009 |
| 2022-03-07 | 16.25 | $16.14 | 378800 |
| 2022-03-04 | 16.20 | $16.12 | 326903 |
| 2022-03-03 | 16.13 | $16.10 | 214030 |
| 2022-03-02 | 16.04 | $16.18 | 343600 |
| 2022-03-01 | 15.91 | $16.15 | 374800 |
| 2022-02-28 | 15.75 | $15.73 | 1.4M |
| 2022-02-25 | 15.68 | $15.61 | 713737 |
| 2022-02-24 | 15.63 | $15.82 | 907348 |
| 2022-02-23 | 15.49 | $16.02 | 553600 |
| 2022-02-22 | 15.26 | $16.10 | 1.4M |
| 2022-02-18 | 14.95 | $15.61 | 939200 |
| 2022-02-17 | 14.72 | $14.93 | 138034 |
| 2022-02-16 | 14.66 | $14.72 | 117400 |
| 2022-02-15 | 14.65 | $14.58 | 178704 |
| 2022-02-14 | 14.69 | $14.80 | 132446 |
| 2022-02-11 | 14.66 | $15.16 | 272200 |
| 2022-02-10 | 14.51 | $14.68 | 161300 |
| 2022-02-09 | 14.49 | $14.68 | 155700 |
| 2022-02-08 | 14.46 | $14.29 | 203508 |
| 2022-02-07 | 14.55 | $14.67 | 166185 |
| 2022-02-04 | 14.55 | $14.59 | 320100 |
| 2022-02-03 | 14.56 | $14.47 | 165409 |
| 2022-02-02 | 14.62 | $14.47 | 235942 |
| 2022-02-01 | 14.70 | $14.46 | 241400 |
| 2022-01-31 | 14.79 | $14.30 | 241439 |
| 2022-01-28 | 14.95 | $14.43 | 156304 |
| 2022-01-27 | 15.11 | $14.84 | 312718 |
| 2022-01-26 | 15.17 | $14.89 | 277242 |
| 2022-01-25 | 15.22 | $14.93 | 383700 |
| 2022-01-24 | 15.27 | $14.70 | 452517 |
| 2022-01-21 | 15.40 | $14.40 | 262862 |
| 2022-01-20 | 15.64 | $14.73 | 213500 |
| 2022-01-19 | 15.83 | $15.15 | 222520 |
| 2022-01-18 | 15.91 | $15.49 | 263800 |
| 2022-01-14 | 15.89 | $15.73 | 212038 |
| 2022-01-13 | 15.78 | $15.57 | 244435 |
| 2022-01-12 | 15.68 | $15.88 | 241100 |
| 2022-01-11 | 15.46 | $15.75 | 243152 |
| 2022-01-10 | 15.22 | $15.32 | 123000 |
| 2022-01-07 | 15.05 | $15.38 | 186600 |
| 2022-01-06 | 14.82 | $15.38 | 196696 |
| 2022-01-05 | 14.53 | $15.06 | 305749 |
| 2022-01-04 | 14.28 | $15.36 | 435200 |
| 2022-01-03 | 13.87 | $14.95 | 625101 |
| 2021-12-31 | 13.50 | $13.63 | 258433 |
| 2021-12-30 | 13.46 | $13.54 | 168811 |
| 2021-12-29 | 13.45 | $13.70 | 91700 |
| 2021-12-28 | 13.39 | $13.73 | 115946 |
| 2021-12-27 | 13.31 | $13.79 | 210309 |
| 2021-12-23 | 13.20 | $13.43 | 125606 |
| 2021-12-22 | 13.18 | $13.49 | 212134 |
| 2021-12-21 | 13.14 | $13.32 | 154600 |
| 2021-12-20 | 13.15 | $13.01 | 199900 |
| 2021-12-17 | 13.27 | $13.26 | 845100 |
| 2021-12-16 | 13.33 | $13.20 | 297200 |
| 2021-12-15 | 13.44 | $13.55 | 246000 |
| 2021-12-14 | 13.46 | $13.34 | 319402 |
| 2021-12-13 | 13.56 | $13.47 | 473808 |
| 2021-12-10 | 13.65 | $13.60 | 462230 |
| 2021-12-09 | 13.71 | $13.82 | 538311 |
| 2021-12-08 | 13.73 | $14.34 | 93300 |
| 2021-12-07 | 13.58 | $14.08 | 255400 |
| 2021-12-06 | 13.50 | $13.90 | 226000 |
| 2021-12-03 | 13.45 | $13.62 | 278717 |
| 2021-12-02 | 13.49 | $13.59 | 225927 |
| 2021-12-01 | 13.56 | $13.28 | 533720 |
| 2021-11-30 | 13.74 | $13.98 | 611200 |
| 2021-11-29 | 13.75 | $13.93 | 248225 |
| 2021-11-26 | 13.78 | $13.95 | 264900 |
| 2021-11-24 | 13.82 | $14.41 | 112615 |
| 2021-11-23 | 13.72 | $14.21 | 256335 |
| 2021-11-22 | 13.68 | $13.65 | 143000 |
| 2021-11-19 | 13.80 | $13.55 | 374200 |
| 2021-11-18 | 14.00 | $14.04 | 257434 |
| 2021-11-17 | 14.09 | $14.04 | 304600 |
| 2021-11-16 | 14.20 | $14.26 | 478900 |
| 2021-11-15 | 14.27 | $14.26 | 700845 |
| 2021-11-12 | 14.36 | $13.91 | 507511 |
| 2021-11-11 | 14.58 | $13.97 | 1.0M |
| 2021-11-10 | 14.84 | $14.07 | 2.7M |
| 2021-11-09 | 15.12 | $15.35 | 227600 |
| 2021-11-08 | 15.06 | $15.50 | 299642 |
| 2021-11-05 | 14.93 | $15.01 | 156200 |
| 2021-11-04 | 14.94 | $14.66 | 659400 |
| 2021-11-03 | 15.05 | $14.43 | 322709 |
| 2021-11-02 | 15.25 | $14.84 | 170722 |
| 2021-11-01 | 15.37 | $14.95 | 311400 |
| 2021-10-29 | 15.48 | $15.09 | 243200 |
| 2021-10-28 | 15.56 | $15.19 | 197600 |
| 2021-10-27 | 15.61 | $15.19 | 317014 |
| 2021-10-26 | 15.67 | $15.49 | 173738 |
| 2021-10-25 | 15.64 | $15.49 | 216200 |
| 2021-10-22 | 15.60 | $15.29 | 117300 |
| 2021-10-21 | 15.60 | $15.22 | 232701 |
| 2021-10-20 | 15.61 | $15.51 | 139700 |
| 2021-10-19 | 15.52 | $15.32 | 168410 |
| 2021-10-18 | 15.46 | $15.37 | 230000 |
| 2021-10-15 | 15.36 | $14.96 | 345800 |
| 2021-10-14 | 15.36 | $15.01 | 163400 |
| 2021-10-13 | 15.33 | $14.72 | 107700 |
| 2021-10-12 | 15.37 | $14.88 | 203400 |
| 2021-10-11 | 15.36 | $14.91 | 138031 |
| 2021-10-08 | 15.32 | $15.04 | 208737 |
| 2021-10-07 | 15.21 | $14.66 | 116733 |
| 2021-10-06 | 15.18 | $14.80 | 254700 |
| 2021-10-05 | 15.09 | $15.19 | 324200 |
| 2021-10-04 | 14.84 | $15.00 | 613900 |
| 2021-10-01 | 14.57 | $14.46 | 453635 |
| 2021-09-30 | 14.41 | $14.13 | 195500 |
| 2021-09-29 | 14.29 | $14.16 | 276211 |
| 2021-09-28 | 14.13 | $14.14 | 374700 |
| 2021-09-27 | 13.93 | $14.36 | 898501 |
| 2021-09-24 | 13.59 | $13.94 | 697000 |
| 2021-09-23 | 13.31 | $13.20 | 322410 |
| 2021-09-22 | 13.19 | $12.85 | 275200 |
| 2021-09-21 | 13.13 | $12.91 | 431400 |
| 2021-09-20 | 13.04 | $12.80 | 535523 |
| 2021-09-17 | 12.95 | $12.93 | 391400 |
| 2021-09-16 | 12.79 | $12.95 | 565036 |
| 2021-09-15 | 12.58 | $13.27 | 943145 |
| 2021-09-14 | 12.21 | $12.68 | 1.2M |
| 2021-09-13 | 11.93 | $12.20 | 328100 |
| 2021-09-10 | 11.75 | $12.08 | 287600 |
| 2021-09-09 | 11.56 | $11.82 | 235600 |
| 2021-09-08 | 11.40 | $11.67 | 202306 |
| 2021-09-07 | 11.25 | $11.25 | 94500 |
| 2021-09-03 | 11.21 | $11.49 | 228821 |
| 2021-09-02 | 11.07 | $11.46 | 456634 |
| 2021-09-01 | 10.92 | $11.76 | 549104 |
| 2021-08-31 | 10.64 | $11.33 | 601706 |
| 2021-08-30 | 10.43 | $10.73 | 189300 |
| 2021-08-27 | 10.37 | $10.80 | 394016 |
| 2021-08-26 | 10.29 | $10.48 | 133609 |
| 2021-08-25 | 10.29 | $10.65 | 197045 |
| 2021-08-24 | 10.25 | $10.67 | 387118 |
| 2021-08-23 | 10.19 | $10.37 | 225900 |
| 2021-08-20 | 10.23 | $10.21 | 175300 |
| 2021-08-19 | 10.33 | $10.27 | 301800 |
| 2021-08-18 | 10.45 | $10.45 | 390900 |
| 2021-08-17 | 10.54 | $10.51 | 172118 |
| 2021-08-16 | 10.64 | $10.59 | 265700 |
| 2021-08-13 | 10.75 | $10.72 | 185500 |
| 2021-08-12 | 10.84 | $10.95 | 156369 |
| 2021-08-11 | 10.89 | $11.11 | 272500 |
| 2021-08-10 | 10.90 | $11.15 | 266800 |
| 2021-08-09 | 10.91 | $11.13 | 515437 |
| 2021-08-06 | 10.94 | $10.89 | 398900 |
| 2021-08-05 | 11.06 | $10.75 | 681654 |
| 2021-08-04 | 11.26 | $11.09 | 273029 |
| 2021-08-03 | 11.40 | $11.38 | 285326 |
| 2021-08-02 | 11.48 | $11.33 | 258427 |
| 2021-07-30 | 11.60 | $11.53 | 280800 |
| 2021-07-29 | 11.69 | $11.83 | 441639 |
| 2021-07-28 | 11.72 | $11.84 | 708243 |
| 2021-07-27 | 11.75 | $11.92 | 174500 |
| 2021-07-26 | 11.76 | $12.00 | 202436 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
55.24
2026-07-23
Close Price
$15.17
Vol: 638200
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.40
Average
50.51
Maximum
76.11
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 55.24 | $15.17 | 638200 |
| 2026-07-22 | 54.61 | $15.13 | 465000 |
| 2026-07-21 | 54.15 | $15.10 | 607600 |
| 2026-07-20 | 52.62 | $15.00 | 661100 |
| 2026-07-17 | 52.31 | $14.98 | 692300 |
| 2026-07-16 | 49.56 | $14.80 | 523700 |
| 2026-07-15 | 47.81 | $14.69 | 472100 |
| 2026-07-14 | 47.18 | $14.65 | 748049 |
| 2026-07-13 | 51.64 | $14.95 | 763900 |
| 2026-07-10 | 47.73 | $14.70 | 410889 |
| 2026-07-09 | 48.93 | $14.78 | 380975 |
| 2026-07-08 | 52.89 | $15.03 | 464402 |
| 2026-07-07 | 49.64 | $14.82 | 407477 |
| 2026-07-06 | 43.46 | $14.47 | 358008 |
| 2026-07-02 | 43.76 | $14.49 | 372317 |
| 2026-07-01 | 44.04 | $14.51 | 358657 |
| 2026-06-30 | 44.31 | $14.53 | 634500 |
| 2026-06-29 | 42.64 | $14.43 | 808291 |
| 2026-06-26 | 47.35 | $14.78 | 591100 |
| 2026-06-25 | 46.88 | $14.75 | 616591 |
| 2026-06-24 | 44.97 | $14.63 | 860000 |
| 2026-06-23 | 49.46 | $14.95 | 363000 |
| 2026-06-22 | 45.42 | $14.70 | 731478 |
| 2026-06-18 | 46.41 | $14.77 | 1.0M |
| 2026-06-17 | 46.82 | $14.80 | 871500 |
| 2026-06-16 | 46.06 | $14.75 | 629323 |
| 2026-06-15 | 46.95 | $14.82 | 1.1M |
| 2026-06-12 | 53.11 | $15.26 | 714345 |
| 2026-06-11 | 54.50 | $15.35 | 901226 |
| 2026-06-10 | 57.52 | $15.54 | 695637 |
| 2026-06-09 | 54.63 | $15.31 | 909938 |
| 2026-06-08 | 58.06 | $15.52 | 587102 |
| 2026-06-05 | 54.72 | $15.26 | 708324 |
| 2026-06-04 | 57.74 | $15.44 | 500982 |
| 2026-06-03 | 55.54 | $15.27 | 1.5M |
| 2026-06-02 | 55.01 | $15.23 | 907147 |
| 2026-06-01 | 54.89 | $15.22 | 1.0M |
| 2026-05-29 | 52.21 | $15.01 | 1.2M |
| 2026-05-28 | 46.45 | $14.61 | 728888 |
| 2026-05-27 | 45.99 | $14.58 | 772403 |
| 2026-05-26 | 48.24 | $14.75 | 970831 |
| 2026-05-22 | 54.82 | $15.19 | 694491 |
| 2026-05-21 | 55.98 | $15.26 | 615378 |
| 2026-05-20 | 54.14 | $15.12 | 885700 |
| 2026-05-19 | 57.04 | $15.30 | 1.0M |
| 2026-05-18 | 59.93 | $15.47 | 1.3M |
| 2026-05-15 | 59.59 | $15.44 | 780000 |
| 2026-05-14 | 57.99 | $15.30 | 703506 |
| 2026-05-13 | 58.31 | $15.32 | 1.2M |
| 2026-05-12 | 57.77 | $15.27 | 2.2M |
| 2026-05-11 | 51.58 | $14.75 | 784300 |
| 2026-05-08 | 48.84 | $14.55 | 748752 |
| 2026-05-07 | 48.29 | $14.51 | 1.1M |
| 2026-05-06 | 49.30 | $14.59 | 870630 |
| 2026-05-05 | 62.03 | $15.41 | 627701 |
| 2026-05-04 | 65.98 | $15.61 | 951700 |
| 2026-05-01 | 64.36 | $15.46 | 572321 |
| 2026-04-30 | 63.71 | $15.40 | 1.4M |
| 2026-04-29 | 62.85 | $15.32 | 1.1M |
| 2026-04-28 | 59.77 | $15.05 | 813909 |
| 2026-04-27 | 56.34 | $14.78 | 1.9M |
| 2026-04-24 | 55.26 | $14.70 | 604546 |
| 2026-04-23 | 53.78 | $14.59 | 596800 |
| 2026-04-22 | 53.11 | $14.54 | 489713 |
| 2026-04-21 | 50.36 | $14.34 | 508486 |
| 2026-04-20 | 47.13 | $14.12 | 647464 |
| 2026-04-17 | 46.53 | $14.08 | 1.1M |
| 2026-04-16 | 51.70 | $14.45 | 455433 |
| 2026-04-15 | 48.62 | $14.24 | 461743 |
| 2026-04-14 | 48.02 | $14.20 | 489600 |
| 2026-04-13 | 52.37 | $14.50 | 471282 |
| 2026-04-10 | 52.37 | $14.50 | 396500 |
| 2026-04-09 | 50.76 | $14.38 | 581093 |
| 2026-04-08 | 52.59 | $14.51 | 875244 |
| 2026-04-07 | 60.39 | $15.00 | 800100 |
| 2026-04-06 | 60.16 | $14.98 | 815599 |
| 2026-04-02 | 57.60 | $14.76 | 1.4M |
| 2026-04-01 | 48.95 | $14.15 | 1.2M |
| 2026-03-31 | 54.49 | $14.47 | 976933 |
| 2026-03-30 | 62.23 | $14.84 | 652093 |
| 2026-03-27 | 60.35 | $14.71 | 719414 |
| 2026-03-26 | 59.16 | $14.63 | 728800 |
| 2026-03-25 | 57.65 | $14.53 | 617931 |
| 2026-03-24 | 60.63 | $14.67 | 1.1M |
| 2026-03-23 | 58.14 | $14.50 | 772630 |
| 2026-03-20 | 57.38 | $14.45 | 922319 |
| 2026-03-19 | 58.59 | $14.51 | 1.4M |
| 2026-03-18 | 57.02 | $14.40 | 826100 |
| 2026-03-17 | 62.54 | $14.67 | 1.0M |
| 2026-03-16 | 64.07 | $14.74 | 1.0M |
| 2026-03-13 | 63.95 | $14.73 | 944745 |
| 2026-03-12 | 61.25 | $14.51 | 697950 |
| 2026-03-11 | 63.51 | $14.62 | 1.3M |
| 2026-03-10 | 56.61 | $14.12 | 680000 |
| 2026-03-09 | 60.52 | $14.30 | 1.1M |
| 2026-03-06 | 62.81 | $14.40 | 942117 |
| 2026-03-05 | 66.65 | $14.56 | 714469 |
| 2026-03-04 | 66.53 | $14.55 | 575514 |
| 2026-03-03 | 66.41 | $14.54 | 791441 |
| 2026-03-02 | 67.08 | $14.57 | 917065 |
| 2026-02-27 | 64.49 | $14.34 | 770800 |
| 2026-02-26 | 68.02 | $14.50 | 845117 |
| 2026-02-25 | 63.65 | $14.13 | 399976 |
| 2026-02-24 | 63.65 | $14.13 | 361016 |
| 2026-02-23 | 63.87 | $14.14 | 524700 |
| 2026-02-20 | 68.43 | $14.35 | 882800 |
| 2026-02-19 | 67.26 | $14.24 | 560997 |
| 2026-02-18 | 67.26 | $14.24 | 800643 |
| 2026-02-17 | 64.24 | $13.96 | 574898 |
| 2026-02-13 | 66.75 | $14.08 | 443739 |
| 2026-02-12 | 66.54 | $14.06 | 758829 |
| 2026-02-11 | 68.99 | $14.18 | 767100 |
| 2026-02-10 | 66.97 | $13.97 | 374600 |
| 2026-02-09 | 69.22 | $14.08 | 460500 |
| 2026-02-06 | 66.39 | $13.79 | 470500 |
| 2026-02-05 | 63.90 | $13.56 | 443133 |
| 2026-02-04 | 66.76 | $13.70 | 632710 |
| 2026-02-03 | 64.95 | $13.53 | 517300 |
| 2026-02-02 | 61.68 | $13.25 | 564223 |
| 2026-01-30 | 65.41 | $13.43 | 616600 |
| 2026-01-29 | 65.62 | $13.44 | 714600 |
| 2026-01-28 | 64.09 | $13.30 | 424314 |
| 2026-01-27 | 63.09 | $13.21 | 686900 |
| 2026-01-26 | 59.38 | $12.90 | 589404 |
| 2026-01-23 | 58.75 | $12.85 | 592101 |
| 2026-01-22 | 56.96 | $12.71 | 571607 |
| 2026-01-21 | 55.38 | $12.59 | 818366 |
| 2026-01-20 | 50.66 | $12.26 | 634545 |
| 2026-01-16 | 49.11 | $12.16 | 722700 |
| 2026-01-15 | 53.94 | $12.46 | 693400 |
| 2026-01-14 | 56.21 | $12.59 | 976141 |
| 2026-01-13 | 53.64 | $12.41 | 1.0M |
| 2026-01-12 | 48.18 | $12.07 | 827732 |
| 2026-01-09 | 43.73 | $11.83 | 612200 |
| 2026-01-08 | 43.54 | $11.82 | 520114 |
| 2026-01-07 | 37.02 | $11.50 | 518694 |
| 2026-01-06 | 39.17 | $11.66 | 639600 |
| 2026-01-05 | 41.01 | $11.79 | 764202 |
| 2026-01-02 | 44.68 | $12.03 | 600191 |
| 2025-12-31 | 38.82 | $11.76 | 770745 |
| 2025-12-30 | 39.71 | $11.82 | 818235 |
| 2025-12-29 | 36.73 | $11.69 | 900286 |
| 2025-12-26 | 34.11 | $11.58 | 580475 |
| 2025-12-24 | 33.15 | $11.54 | 230945 |
| 2025-12-23 | 33.38 | $11.56 | 614716 |
| 2025-12-22 | 32.49 | $11.52 | 939300 |
| 2025-12-19 | 28.88 | $11.36 | 2.2M |
| 2025-12-18 | 29.73 | $11.45 | 807127 |
| 2025-12-17 | 30.88 | $11.57 | 958165 |
| 2025-12-16 | 29.36 | $11.50 | 1.2M |
| 2025-12-15 | 32.14 | $11.79 | 1.2M |
| 2025-12-12 | 37.88 | $12.28 | 495898 |
| 2025-12-11 | 38.28 | $12.31 | 804329 |
| 2025-12-10 | 42.05 | $12.58 | 507300 |
| 2025-12-09 | 43.10 | $12.65 | 472900 |
| 2025-12-08 | 43.99 | $12.71 | 558976 |
| 2025-12-05 | 45.80 | $12.83 | 537728 |
| 2025-12-04 | 43.98 | $12.73 | 530706 |
| 2025-12-03 | 43.26 | $12.69 | 540600 |
| 2025-12-02 | 39.95 | $12.51 | 320672 |
| 2025-12-01 | 41.22 | $12.61 | 558600 |
| 2025-11-28 | 38.23 | $12.45 | 281436 |
| 2025-11-26 | 32.54 | $12.17 | 989951 |
| 2025-11-25 | 34.14 | $12.32 | 1.3M |
| 2025-11-24 | 37.53 | $12.61 | 1.5M |
| 2025-11-21 | 47.41 | $13.25 | 469800 |
| 2025-11-20 | 46.15 | $13.19 | 368510 |
| 2025-11-19 | 46.68 | $13.22 | 424620 |
| 2025-11-18 | 47.37 | $13.26 | 519653 |
| 2025-11-17 | 45.45 | $13.16 | 535500 |
| 2025-11-14 | 58.14 | $13.79 | 516024 |
| 2025-11-13 | 55.91 | $13.67 | 443200 |
| 2025-11-12 | 56.63 | $13.70 | 556926 |
| 2025-11-11 | 55.91 | $13.66 | 640400 |
| 2025-11-10 | 53.16 | $13.51 | 487736 |
| 2025-11-07 | 50.83 | $13.39 | 337200 |
| 2025-11-06 | 45.93 | $13.16 | 295040 |
| 2025-11-05 | 45.03 | $13.12 | 379800 |
| 2025-11-04 | 43.91 | $13.07 | 413500 |
| 2025-11-03 | 45.31 | $13.15 | 632918 |
| 2025-10-31 | 46.91 | $13.24 | 415900 |
| 2025-10-30 | 47.26 | $13.26 | 335800 |
| 2025-10-29 | 47.26 | $13.26 | 420526 |
| 2025-10-28 | 48.23 | $13.32 | 532222 |
| 2025-10-27 | 48.39 | $13.33 | 394100 |
| 2025-10-24 | 48.85 | $13.36 | 244345 |
| 2025-10-23 | 49.14 | $13.38 | 247246 |
| 2025-10-22 | 45.06 | $13.12 | 347042 |
| 2025-10-21 | 42.35 | $12.96 | 269000 |
| 2025-10-20 | 44.57 | $13.13 | 292744 |
| 2025-10-17 | 39.62 | $12.85 | 437600 |
| 2025-10-16 | 39.25 | $12.83 | 370644 |
| 2025-10-15 | 41.16 | $12.99 | 314400 |
| 2025-10-14 | 40.12 | $12.93 | 453600 |
| 2025-10-13 | 41.99 | $13.09 | 460000 |
| 2025-10-10 | 39.30 | $12.93 | 628724 |
| 2025-10-09 | 44.17 | $13.33 | 298631 |
| 2025-10-08 | 45.79 | $13.45 | 326000 |
| 2025-10-07 | 47.58 | $13.58 | 298369 |
| 2025-10-06 | 49.71 | $13.73 | 361347 |
| 2025-10-03 | 48.39 | $13.64 | 295616 |
| 2025-10-02 | 46.00 | $13.48 | 271700 |
| 2025-10-01 | 48.68 | $13.68 | 417200 |
| 2025-09-30 | 45.83 | $13.49 | 405814 |
| 2025-09-29 | 47.01 | $13.58 | 533119 |
| 2025-09-26 | 51.00 | $13.87 | 323400 |
| 2025-09-25 | 47.18 | $13.61 | 395982 |
| 2025-09-24 | 51.43 | $13.90 | 436500 |
| 2025-09-23 | 49.34 | $13.76 | 422214 |
| 2025-09-22 | 46.02 | $13.55 | 497800 |
| 2025-09-19 | 42.98 | $13.37 | 641500 |
| 2025-09-18 | 47.19 | $13.67 | 876742 |
| 2025-09-17 | 40.96 | $13.33 | 374948 |
| 2025-09-16 | 38.75 | $13.22 | 632407 |
| 2025-09-15 | 35.83 | $13.08 | 816054 |
| 2025-09-12 | 41.92 | $13.53 | 365400 |
| 2025-09-11 | 44.48 | $13.69 | 282900 |
| 2025-09-10 | 45.80 | $13.77 | 266800 |
| 2025-09-09 | 42.77 | $13.62 | 484033 |
| 2025-09-08 | 38.62 | $13.43 | 372162 |
| 2025-09-05 | 38.18 | $13.41 | 376725 |
| 2025-09-04 | 42.93 | $13.73 | 364200 |
| 2025-09-03 | 43.09 | $13.74 | 625240 |
| 2025-09-02 | 46.19 | $13.93 | 503000 |
| 2025-08-29 | 46.86 | $13.97 | 347847 |
| 2025-08-28 | 49.07 | $14.10 | 482940 |
| 2025-08-27 | 46.68 | $13.97 | 326709 |
| 2025-08-26 | 43.18 | $13.79 | 450606 |
| 2025-08-25 | 45.38 | $13.93 | 551842 |
| 2025-08-22 | 45.86 | $13.96 | 454100 |
| 2025-08-21 | 38.96 | $13.62 | 262100 |
| 2025-08-20 | 37.18 | $13.54 | 468977 |
| 2025-08-19 | 37.18 | $13.54 | 579800 |
| 2025-08-18 | 42.35 | $13.91 | 483844 |
| 2025-08-15 | 50.05 | $14.34 | 417600 |
| 2025-08-14 | 52.36 | $14.45 | 390036 |
| 2025-08-13 | 52.79 | $14.47 | 489200 |
| 2025-08-12 | 52.24 | $14.44 | 541584 |
| 2025-08-11 | 50.98 | $14.37 | 456200 |
| 2025-08-08 | 52.87 | $14.47 | 548111 |
| 2025-08-07 | 52.54 | $14.45 | 602722 |
| 2025-08-06 | 59.35 | $14.79 | 666700 |
| 2025-08-05 | 60.89 | $14.86 | 584547 |
| 2025-08-04 | 59.16 | $14.74 | 759222 |
| 2025-08-01 | 59.02 | $14.73 | 345988 |
| 2025-07-31 | 61.91 | $14.87 | 341930 |
| 2025-07-30 | 62.54 | $14.90 | 371279 |
| 2025-07-29 | 65.91 | $15.06 | 438711 |
| 2025-07-28 | 64.78 | $14.96 | 490810 |
| 2025-07-25 | 61.65 | $14.70 | 478000 |
| 2025-07-24 | 60.36 | $14.60 | 539612 |
| 2025-07-23 | 57.52 | $14.39 | 495011 |
| 2025-07-22 | 55.65 | $14.26 | 324728 |
| 2025-07-21 | 52.10 | $14.03 | 386960 |
| 2025-07-18 | 58.69 | $14.37 | 470800 |
| 2025-07-17 | 58.90 | $14.38 | 547257 |
| 2025-07-16 | 55.61 | $14.16 | 314655 |
| 2025-07-15 | 55.80 | $14.17 | 425430 |
| 2025-07-14 | 57.32 | $14.25 | 473600 |
| 2025-07-11 | 56.19 | $14.17 | 256814 |
| 2025-07-10 | 54.77 | $14.07 | 240638 |
| 2025-07-09 | 55.28 | $14.10 | 241000 |
| 2025-07-08 | 57.48 | $14.23 | 300106 |
| 2025-07-07 | 53.71 | $13.95 | 726936 |
| 2025-07-03 | 57.15 | $14.15 | 191247 |
| 2025-07-02 | 57.02 | $14.14 | 454329 |
| 2025-07-01 | 54.51 | $13.95 | 402051 |
| 2025-06-30 | 54.67 | $13.96 | 564900 |
| 2025-06-27 | 53.90 | $13.90 | 714830 |
| 2025-06-26 | 55.09 | $13.98 | 751300 |
| 2025-06-25 | 52.88 | $13.80 | 457579 |
| 2025-06-24 | 56.24 | $14.03 | 875615 |
| 2025-06-23 | 60.36 | $14.29 | 725083 |
| 2025-06-20 | 66.01 | $14.61 | 916900 |
| 2025-06-18 | 65.63 | $14.57 | 955528 |
| 2025-06-17 | 64.00 | $14.40 | 638522 |
| 2025-06-16 | 61.87 | $14.19 | 525142 |
| 2025-06-13 | 61.45 | $14.15 | 655815 |
| 2025-06-12 | 61.05 | $14.11 | 400895 |
| 2025-06-11 | 58.93 | $13.90 | 413712 |
| 2025-06-10 | 56.79 | $13.70 | 556200 |
| 2025-06-09 | 55.81 | $13.61 | 482415 |
| 2025-06-06 | 53.93 | $13.44 | 438903 |
| 2025-06-05 | 50.14 | $13.12 | 325802 |
| 2025-06-04 | 49.14 | $13.04 | 818419 |
| 2025-06-03 | 50.95 | $13.19 | 646900 |
| 2025-06-02 | 52.29 | $13.30 | 353504 |
| 2025-05-30 | 50.02 | $13.10 | 433400 |
| 2025-05-29 | 51.54 | $13.23 | 719299 |
| 2025-05-28 | 51.21 | $13.20 | 570736 |
| 2025-05-27 | 51.21 | $13.20 | 426000 |
| 2025-05-23 | 50.01 | $13.08 | 417932 |
| 2025-05-22 | 49.21 | $13.00 | 363622 |
| 2025-05-21 | 49.40 | $13.02 | 499200 |
| 2025-05-20 | 49.94 | $13.08 | 420845 |
| 2025-05-19 | 54.26 | $13.54 | 763688 |
| 2025-05-16 | 54.09 | $13.52 | 963763 |
| 2025-05-15 | 53.38 | $13.43 | 711946 |
| 2025-05-14 | 56.15 | $13.73 | 1.4M |
| 2025-05-13 | 58.25 | $13.95 | 737155 |
| 2025-05-12 | 55.36 | $13.55 | 595219 |
| 2025-05-09 | 52.47 | $13.18 | 544810 |
| 2025-05-08 | 49.08 | $12.78 | 1.2M |
| 2025-05-07 | 39.93 | $11.88 | 470600 |
| 2025-05-06 | 41.10 | $12.03 | 299417 |
| 2025-05-05 | 40.99 | $12.02 | 358945 |
| 2025-05-02 | 44.44 | $12.46 | 483600 |
| 2025-05-01 | 41.01 | $12.14 | 472737 |
| 2025-04-30 | 39.45 | $12.00 | 748500 |
| 2025-04-29 | 42.01 | $12.34 | 440203 |
| 2025-04-28 | 44.42 | $12.64 | 320623 |
| 2025-04-25 | 41.21 | $12.34 | 310115 |
| 2025-04-24 | 40.67 | $12.29 | 653738 |
| 2025-04-23 | 41.10 | $12.35 | 431038 |
| 2025-04-22 | 41.59 | $12.42 | 375143 |
| 2025-04-21 | 38.82 | $12.14 | 405200 |
| 2025-04-17 | 41.56 | $12.55 | 452500 |
| 2025-04-16 | 38.65 | $12.26 | 410500 |
| 2025-04-15 | 35.27 | $11.94 | 577328 |
| 2025-04-14 | 33.98 | $11.82 | 1.4M |
| 2025-04-11 | 35.38 | $12.07 | 647009 |
| 2025-04-10 | 32.30 | $11.78 | 703524 |
| 2025-04-09 | 36.14 | $12.46 | 1.1M |
| 2025-04-08 | 25.22 | $11.58 | 2.1M |
| 2025-04-07 | 27.51 | $12.03 | 1.3M |
| 2025-04-04 | 29.36 | $12.36 | 1.9M |
| 2025-04-03 | 38.64 | $13.60 | 888700 |
| 2025-04-02 | 46.67 | $14.31 | 390708 |
| 2025-04-01 | 45.30 | $14.22 | 324252 |
| 2025-03-31 | 41.84 | $14.00 | 743736 |
| 2025-03-28 | 42.65 | $14.07 | 614230 |
| 2025-03-27 | 44.79 | $14.25 | 675956 |
| 2025-03-26 | 43.29 | $14.15 | 735900 |
| 2025-03-25 | 43.14 | $14.14 | 933348 |
| 2025-03-24 | 43.90 | $14.21 | 565441 |
| 2025-03-21 | 41.10 | $14.01 | 608000 |
| 2025-03-20 | 42.93 | $14.19 | 555439 |
| 2025-03-19 | 41.70 | $14.10 | 610982 |
| 2025-03-18 | 40.20 | $13.99 | 647259 |
| 2025-03-17 | 42.97 | $14.28 | 855804 |
| 2025-03-14 | 38.97 | $13.99 | 742535 |
| 2025-03-13 | 33.47 | $13.63 | 1.2M |
| 2025-03-12 | 36.04 | $13.93 | 1.2M |
| 2025-03-11 | 31.01 | $13.63 | 1.7M |
| 2025-03-10 | 29.07 | $13.52 | 1.6M |
| 2025-03-07 | 29.07 | $13.52 | 909943 |
| 2025-03-06 | 26.17 | $13.35 | 2.3M |
| 2025-03-05 | 28.44 | $13.70 | 1.7M |
| 2025-03-04 | 29.41 | $13.84 | 2.9M |
| 2025-03-03 | 33.99 | $14.42 | 3.5M |
| 2025-02-28 | 44.09 | $15.32 | 893326 |
| 2025-02-27 | 39.53 | $15.08 | 1.8M |
| 2025-02-26 | 47.87 | $15.62 | 449600 |
| 2025-02-25 | 50.88 | $15.78 | 617266 |
| 2025-02-24 | 56.60 | $16.05 | 1.2M |
| 2025-02-21 | 51.41 | $15.78 | 821800 |
| 2025-02-20 | 55.13 | $15.94 | 893532 |
| 2025-02-19 | 52.48 | $15.81 | 523900 |
| 2025-02-18 | 49.43 | $15.67 | 1.2M |
| 2025-02-14 | 47.36 | $15.58 | 467000 |
| 2025-02-13 | 44.74 | $15.47 | 712100 |
| 2025-02-12 | 43.02 | $15.40 | 809737 |
| 2025-02-11 | 45.11 | $15.51 | 476306 |
| 2025-02-10 | 46.28 | $15.57 | 496600 |
| 2025-02-07 | 42.27 | $15.40 | 536800 |
| 2025-02-06 | 41.53 | $15.37 | 851119 |
| 2025-02-05 | 43.09 | $15.46 | 936700 |
| 2025-02-04 | 43.61 | $15.49 | 576900 |
| 2025-02-03 | 42.29 | $15.43 | 649921 |
| 2025-01-31 | 41.43 | $15.39 | 736061 |
| 2025-01-30 | 44.95 | $15.61 | 493535 |
| 2025-01-29 | 45.45 | $15.64 | 843310 |
| 2025-01-28 | 45.45 | $15.64 | 808000 |
| 2025-01-27 | 42.97 | $15.51 | 1.0M |
| 2025-01-24 | 48.83 | $15.87 | 659923 |
| 2025-01-23 | 50.84 | $15.98 | 2.2M |
| 2025-01-22 | 48.64 | $15.86 | 364410 |
| 2025-01-21 | 50.06 | $15.94 | 545600 |
| 2025-01-17 | 50.23 | $15.95 | 562640 |
| 2025-01-16 | 50.73 | $15.98 | 542360 |
| 2025-01-15 | 52.05 | $16.06 | 957262 |
| 2025-01-14 | 50.53 | $15.96 | 1.0M |
| 2025-01-13 | 49.92 | $15.92 | 1.7M |
| 2025-01-10 | 44.08 | $15.56 | 1.8M |
| 2025-01-08 | 41.37 | $15.41 | 4.9M |
| 2025-01-07 | 56.19 | $16.27 | 416625 |
| 2025-01-06 | 54.94 | $16.20 | 654200 |
| 2025-01-03 | 60.81 | $16.45 | 710920 |
| 2025-01-02 | 60.17 | $16.41 | 720400 |
| 2024-12-31 | 57.14 | $16.23 | 402500 |
| 2024-12-30 | 54.00 | $16.06 | 388010 |
| 2024-12-27 | 48.76 | $15.81 | 511100 |
| 2024-12-26 | 47.16 | $15.74 | 312620 |
| 2024-12-24 | 49.03 | $15.83 | 275300 |
| 2024-12-23 | 41.43 | $15.52 | 889213 |
| 2024-12-20 | 38.33 | $15.41 | 594037 |
| 2024-12-19 | 37.47 | $15.38 | 456484 |
| 2024-12-18 | 37.97 | $15.41 | 348400 |
| 2024-12-17 | 41.69 | $15.62 | 1.1M |
| 2024-12-16 | 44.23 | $15.75 | 826654 |
| 2024-12-13 | 47.63 | $15.91 | 600582 |
| 2024-12-12 | 45.64 | $15.83 | 399100 |
| 2024-12-11 | 43.88 | $15.76 | 498969 |
| 2024-12-10 | 41.56 | $15.67 | 650302 |
| 2024-12-09 | 43.65 | $15.78 | 336200 |
| 2024-12-06 | 42.65 | $15.74 | 722900 |
| 2024-12-05 | 46.79 | $15.95 | 722639 |
| 2024-12-04 | 45.10 | $15.88 | 386372 |
| 2024-12-03 | 50.78 | $16.14 | 328743 |
| 2024-12-02 | 52.22 | $16.20 | 400500 |
| 2024-11-29 | 51.78 | $16.18 | 281416 |
| 2024-11-27 | 47.73 | $16.00 | 593248 |
| 2024-11-26 | 45.31 | $15.90 | 518800 |
| 2024-11-25 | 44.58 | $15.87 | 779167 |
| 2024-11-22 | 48.04 | $16.04 | 450705 |
| 2024-11-21 | 48.04 | $16.04 | 367800 |
| 2024-11-20 | 47.17 | $16.00 | 595708 |
| 2024-11-19 | 44.75 | $15.89 | 669316 |
| 2024-11-18 | 44.53 | $15.88 | 500747 |
| 2024-11-15 | 45.92 | $15.96 | 887190 |
| 2024-11-14 | 53.43 | $16.34 | 604800 |
| 2024-11-13 | 53.24 | $16.33 | 363243 |
| 2024-11-12 | 54.08 | $16.37 | 637610 |
| 2024-11-11 | 59.21 | $16.60 | 651800 |
| 2024-11-08 | 63.17 | $16.76 | 571700 |
| 2024-11-07 | 64.97 | $16.83 | 583700 |
| 2024-11-06 | 57.57 | $16.38 | 741764 |
| 2024-11-05 | 49.97 | $16.04 | 282519 |
| 2024-11-04 | 49.47 | $16.02 | 561400 |
| 2024-11-01 | 48.73 | $15.99 | 290231 |
| 2024-10-31 | 50.12 | $16.05 | 237113 |
| 2024-10-30 | 49.89 | $16.04 | 215800 |
| 2024-10-29 | 48.79 | $15.99 | 286448 |
| 2024-10-28 | 47.92 | $15.95 | 629737 |
| 2024-10-25 | 49.31 | $16.02 | 342200 |
| 2024-10-24 | 52.87 | $16.19 | 632900 |
| 2024-10-23 | 49.84 | $16.04 | 272323 |
| 2024-10-22 | 53.08 | $16.19 | 235700 |
| 2024-10-21 | 52.29 | $16.15 | 348415 |
| 2024-10-18 | 52.50 | $16.16 | 222844 |
| 2024-10-17 | 53.31 | $16.20 | 372601 |
| 2024-10-16 | 49.02 | $15.97 | 399343 |
| 2024-10-15 | 49.02 | $15.97 | 486596 |
| 2024-10-14 | 55.19 | $16.28 | 270000 |
| 2024-10-11 | 58.83 | $16.44 | 329800 |
| 2024-10-10 | 56.98 | $16.33 | 298310 |
| 2024-10-09 | 54.87 | $16.21 | 291218 |
| 2024-10-08 | 55.09 | $16.22 | 431619 |
| 2024-10-07 | 60.68 | $16.47 | 497700 |
| 2024-10-04 | 57.92 | $16.30 | 357400 |
| 2024-10-03 | 56.38 | $16.21 | 643800 |
| 2024-10-02 | 54.63 | $16.11 | 303985 |
| 2024-10-01 | 53.56 | $16.05 | 294400 |
| 2024-09-30 | 54.37 | $16.09 | 486558 |
| 2024-09-27 | 50.85 | $15.89 | 556712 |
| 2024-09-26 | 44.56 | $15.58 | 409300 |
| 2024-09-25 | 52.37 | $15.96 | 380524 |
| 2024-09-24 | 56.05 | $16.11 | 279502 |
| 2024-09-23 | 55.66 | $16.09 | 354033 |
| 2024-09-20 | 53.89 | $16.00 | 494000 |
| 2024-09-19 | 52.69 | $15.94 | 337437 |
| 2024-09-18 | 51.70 | $15.89 | 225114 |
| 2024-09-17 | 50.91 | $15.85 | 418487 |
| 2024-09-16 | 48.12 | $15.71 | 336811 |
| 2024-09-13 | 43.05 | $15.48 | 182000 |
| 2024-09-12 | 41.40 | $15.41 | 297900 |
| 2024-09-11 | 36.11 | $15.20 | 355260 |
| 2024-09-10 | 35.58 | $15.18 | 672600 |
| 2024-09-09 | 34.30 | $15.13 | 259401 |
| 2024-09-06 | 35.09 | $15.19 | 324200 |
| 2024-09-05 | 35.62 | $15.23 | 257801 |
| 2024-09-04 | 36.93 | $15.33 | 340044 |
| 2024-09-03 | 40.01 | $15.55 | 307300 |
| 2024-08-30 | 47.34 | $15.98 | 501500 |
| 2024-08-29 | 46.47 | $15.94 | 220400 |
| 2024-08-28 | 42.18 | $15.75 | 280320 |
| 2024-08-27 | 43.94 | $15.85 | 229929 |
| 2024-08-26 | 46.53 | $15.99 | 356104 |
| 2024-08-23 | 44.76 | $15.91 | 301807 |
| 2024-08-22 | 43.20 | $15.84 | 304400 |
| 2024-08-21 | 43.37 | $15.85 | 396036 |
| 2024-08-20 | 42.95 | $15.83 | 350345 |
| 2024-08-19 | 45.50 | $15.99 | 577800 |
| 2024-08-16 | 45.11 | $15.97 | 411100 |
| 2024-08-15 | 43.79 | $15.90 | 441520 |
| 2024-08-14 | 42.28 | $15.82 | 298213 |
| 2024-08-13 | 41.15 | $15.76 | 474100 |
| 2024-08-12 | 41.80 | $15.81 | 538743 |
| 2024-08-09 | 43.75 | $15.96 | 545828 |
| 2024-08-08 | 44.15 | $15.99 | 337800 |
| 2024-08-07 | 38.75 | $15.68 | 535538 |
| 2024-08-06 | 37.07 | $15.59 | 649835 |
| 2024-08-05 | 32.38 | $15.35 | 809121 |
| 2024-08-02 | 36.71 | $15.75 | 556300 |
| 2024-08-01 | 39.47 | $15.97 | 832120 |
| 2024-07-31 | 47.31 | $16.48 | 485613 |
| 2024-07-30 | 49.12 | $16.58 | 318100 |
| 2024-07-29 | 48.37 | $16.54 | 346100 |
| 2024-07-26 | 53.03 | $16.79 | 317500 |
| 2024-07-25 | 53.42 | $16.81 | 270900 |
| 2024-07-24 | 51.37 | $16.69 | 224328 |
| 2024-07-23 | 54.60 | $16.86 | 407201 |
| 2024-07-22 | 55.18 | $16.89 | 411101 |
| 2024-07-19 | 53.46 | $16.78 | 297800 |
| 2024-07-18 | 52.67 | $16.73 | 312300 |
| 2024-07-17 | 54.06 | $16.81 | 506322 |
| 2024-07-16 | 52.57 | $16.71 | 381800 |
| 2024-07-15 | 58.70 | $17.05 | 372414 |
| 2024-07-12 | 57.73 | $16.98 | 358800 |
| 2024-07-11 | 57.33 | $16.95 | 361221 |
| 2024-07-10 | 56.27 | $16.87 | 322600 |
| 2024-07-09 | 54.94 | $16.77 | 398300 |
| 2024-07-08 | 57.25 | $16.91 | 348216 |
| 2024-07-05 | 55.86 | $16.80 | 261800 |
| 2024-07-03 | 57.15 | $16.88 | 310400 |
| 2024-07-02 | 53.46 | $16.59 | 294528 |
| 2024-07-01 | 52.66 | $16.53 | 359424 |
| 2024-06-28 | 50.37 | $16.36 | 266952 |
| 2024-06-27 | 49.96 | $16.33 | 248300 |
| 2024-06-26 | 46.78 | $16.10 | 229313 |
| 2024-06-25 | 49.65 | $16.32 | 173428 |
| 2024-06-24 | 50.31 | $16.37 | 316625 |
| 2024-06-21 | 45.45 | $16.02 | 479626 |
| 2024-06-20 | 49.10 | $16.30 | 188200 |
| 2024-06-18 | 47.38 | $16.18 | 198524 |
| 2024-06-17 | 46.08 | $16.09 | 256200 |
| 2024-06-14 | 44.93 | $16.01 | 546610 |
| 2024-06-13 | 50.13 | $16.42 | 301900 |
| 2024-06-12 | 57.36 | $16.89 | 308468 |
| 2024-06-11 | 56.73 | $16.84 | 196801 |
| 2024-06-10 | 57.86 | $16.91 | 393920 |
| 2024-06-07 | 56.44 | $16.79 | 276354 |
| 2024-06-06 | 56.09 | $16.76 | 266900 |
| 2024-06-05 | 54.09 | $16.59 | 247301 |
| 2024-06-04 | 50.97 | $16.34 | 497798 |
| 2024-06-03 | 53.60 | $16.53 | 438700 |
| 2024-05-31 | 57.29 | $16.78 | 413037 |
| 2024-05-30 | 54.93 | $16.58 | 242934 |
| 2024-05-29 | 56.72 | $16.70 | 395100 |
| 2024-05-28 | 59.47 | $16.88 | 534909 |
| 2024-05-24 | 54.06 | $16.42 | 295500 |
| 2024-05-23 | 55.28 | $16.50 | 285111 |
| 2024-05-22 | 55.28 | $16.50 | 299579 |
| 2024-05-21 | 58.09 | $16.69 | 357400 |
| 2024-05-20 | 61.70 | $16.92 | 615400 |
| 2024-05-17 | 58.15 | $16.59 | 481400 |
| 2024-05-16 | 56.17 | $16.42 | 509477 |
| 2024-05-15 | 54.10 | $16.25 | 638329 |
| 2024-05-14 | 51.00 | $16.01 | 394200 |
| 2024-05-13 | 47.79 | $15.78 | 356316 |
| 2024-05-10 | 46.04 | $15.66 | 466631 |
| 2024-05-09 | 61.80 | $16.62 | 461600 |
| 2024-05-08 | 58.73 | $16.40 | 470100 |
| 2024-05-07 | 61.73 | $16.54 | 944100 |
| 2024-05-06 | 58.72 | $16.33 | 676855 |
| 2024-05-03 | 54.69 | $16.08 | 258923 |
| 2024-05-02 | 53.30 | $16.00 | 460774 |
| 2024-05-01 | 46.05 | $15.63 | 311831 |
| 2024-04-30 | 50.26 | $15.84 | 233700 |
| 2024-04-29 | 58.48 | $16.18 | 140228 |
| 2024-04-26 | 57.51 | $16.13 | 210741 |
| 2024-04-25 | 55.74 | $16.04 | 195800 |
| 2024-04-24 | 53.91 | $15.95 | 261200 |
| 2024-04-23 | 55.36 | $16.01 | 215690 |
| 2024-04-22 | 52.75 | $15.88 | 414152 |
| 2024-04-19 | 57.94 | $16.09 | 261000 |
| 2024-04-18 | 55.36 | $15.96 | 211300 |
| 2024-04-17 | 56.37 | $16.00 | 220248 |
| 2024-04-16 | 53.55 | $15.86 | 213100 |
| 2024-04-15 | 54.26 | $15.89 | 273200 |
| 2024-04-12 | 57.94 | $16.04 | 360430 |
| 2024-04-11 | 64.90 | $16.29 | 265000 |
| 2024-04-10 | 65.50 | $16.31 | 182618 |
| 2024-04-09 | 65.35 | $16.30 | 242216 |
| 2024-04-08 | 63.36 | $16.17 | 225275 |
| 2024-04-05 | 62.89 | $16.14 | 242100 |
| 2024-04-04 | 61.00 | $16.02 | 255800 |
| 2024-04-03 | 60.68 | $16.00 | 388849 |
| 2024-04-02 | 58.78 | $15.88 | 249834 |
| 2024-04-01 | 56.78 | $15.76 | 267220 |
| 2024-03-28 | 52.41 | $15.52 | 381134 |
| 2024-03-27 | 54.14 | $15.60 | 301217 |
| 2024-03-26 | 52.27 | $15.50 | 193600 |
| 2024-03-25 | 55.28 | $15.64 | 235515 |
| 2024-03-22 | 53.65 | $15.55 | 195031 |
| 2024-03-21 | 55.57 | $15.64 | 250400 |
| 2024-03-20 | 56.21 | $15.67 | 352800 |
| 2024-03-19 | 55.56 | $15.63 | 351900 |
| 2024-03-18 | 52.57 | $15.45 | 307047 |
| 2024-03-15 | 48.74 | $15.24 | 266100 |
| 2024-03-14 | 45.78 | $15.09 | 236203 |
| 2024-03-13 | 46.98 | $15.16 | 246900 |
| 2024-03-12 | 48.90 | $15.27 | 396847 |
| 2024-03-11 | 57.43 | $15.69 | 513200 |
| 2024-03-08 | 59.79 | $15.79 | 448100 |
| 2024-03-07 | 56.75 | $15.61 | 295800 |
| 2024-03-06 | 53.41 | $15.43 | 488400 |
| 2024-03-05 | 53.41 | $15.43 | 419800 |
| 2024-03-04 | 53.83 | $15.45 | 286500 |
| 2024-03-01 | 58.14 | $15.65 | 404315 |
| 2024-02-29 | 59.04 | $15.69 | 455748 |
| 2024-02-28 | 54.90 | $15.44 | 231100 |
| 2024-02-27 | 54.38 | $15.41 | 300092 |
| 2024-02-26 | 54.21 | $15.40 | 262500 |
| 2024-02-23 | 54.79 | $15.43 | 259314 |
| 2024-02-22 | 56.50 | $15.52 | 480241 |
| 2024-02-21 | 54.39 | $15.38 | 460447 |
| 2024-02-20 | 54.39 | $15.38 | 392819 |
| 2024-02-16 | 60.67 | $15.71 | 320000 |
| 2024-02-15 | 58.75 | $15.57 | 292472 |
| 2024-02-14 | 53.69 | $15.24 | 273000 |
| 2024-02-13 | 51.28 | $15.10 | 358010 |
| 2024-02-12 | 53.55 | $15.22 | 400500 |
| 2024-02-09 | 51.34 | $15.09 | 322340 |
| 2024-02-08 | 54.77 | $15.27 | 346135 |
| 2024-02-07 | 51.52 | $15.08 | 283041 |
| 2024-02-06 | 47.76 | $14.88 | 320500 |
| 2024-02-05 | 44.93 | $14.74 | 406024 |
| 2024-02-02 | 47.19 | $14.87 | 293325 |
| 2024-02-01 | 49.18 | $14.98 | 511119 |
| 2024-01-31 | 49.90 | $15.02 | 351700 |
| 2024-01-30 | 53.87 | $15.23 | 471100 |
| 2024-01-29 | 49.71 | $15.00 | 335903 |
| 2024-01-26 | 49.52 | $14.99 | 329700 |
| 2024-01-25 | 48.61 | $14.94 | 398980 |
| 2024-01-24 | 46.97 | $14.85 | 347758 |
| 2024-01-23 | 47.29 | $14.87 | 347976 |
| 2024-01-22 | 46.07 | $14.80 | 311139 |
| 2024-01-19 | 43.78 | $14.67 | 309844 |
| 2024-01-18 | 40.84 | $14.51 | 319349 |
| 2024-01-17 | 38.56 | $14.39 | 488726 |
| 2024-01-16 | 39.65 | $14.48 | 406621 |
| 2024-01-12 | 42.17 | $14.68 | 467300 |
| 2024-01-11 | 36.83 | $14.40 | 731842 |
| 2024-01-10 | 39.96 | $14.65 | 485026 |
| 2024-01-09 | 42.28 | $14.82 | 324964 |
| 2024-01-08 | 44.60 | $14.98 | 533420 |
| 2024-01-05 | 44.60 | $14.98 | 903706 |
| 2024-01-04 | 48.17 | $15.22 | 317300 |
| 2024-01-03 | 51.79 | $15.44 | 284600 |
| 2024-01-02 | 47.16 | $15.17 | 360008 |
| 2023-12-29 | 44.94 | $15.05 | 371332 |
| 2023-12-28 | 47.98 | $15.24 | 336000 |
| 2023-12-27 | 49.84 | $15.35 | 227618 |
| 2023-12-26 | 48.81 | $15.29 | 222288 |
| 2023-12-22 | 48.14 | $15.25 | 533600 |
| 2023-12-21 | 48.75 | $15.29 | 411118 |
| 2023-12-20 | 47.65 | $15.22 | 213300 |
| 2023-12-19 | 49.67 | $15.36 | 327853 |
| 2023-12-18 | 48.48 | $15.28 | 362900 |
| 2023-12-15 | 48.34 | $15.27 | 834922 |
| 2023-12-14 | 46.33 | $15.13 | 458900 |
| 2023-12-13 | 42.22 | $14.86 | 435700 |
| 2023-12-12 | 36.39 | $14.52 | 297600 |
| 2023-12-11 | 38.11 | $14.68 | 324546 |
| 2023-12-08 | 40.25 | $14.87 | 251600 |
| 2023-12-07 | 34.54 | $14.56 | 376919 |
| 2023-12-06 | 34.16 | $14.54 | 765500 |
| 2023-12-05 | 37.98 | $14.90 | 626614 |
| 2023-12-04 | 42.37 | $15.25 | 229100 |
| 2023-12-01 | 46.93 | $15.56 | 272801 |
| 2023-11-30 | 43.58 | $15.38 | 320300 |
| 2023-11-29 | 42.23 | $15.31 | 331775 |
| 2023-11-28 | 37.36 | $15.07 | 311840 |
| 2023-11-27 | 40.47 | $15.30 | 346000 |
| 2023-11-24 | 43.94 | $15.53 | 135300 |
| 2023-11-22 | 41.88 | $15.43 | 246300 |
| 2023-11-21 | 42.78 | $15.49 | 256634 |
| 2023-11-20 | 44.59 | $15.61 | 241446 |
| 2023-11-17 | 47.96 | $15.82 | 379400 |
| 2023-11-16 | 45.54 | $15.69 | 474770 |
| 2023-11-15 | 47.65 | $15.82 | 161100 |
| 2023-11-14 | 48.14 | $15.85 | 411219 |
| 2023-11-13 | 46.93 | $15.78 | 292208 |
| 2023-11-10 | 45.02 | $15.67 | 401549 |
| 2023-11-09 | 47.07 | $15.81 | 644524 |
| 2023-11-08 | 51.35 | $16.08 | 450437 |
| 2023-11-07 | 53.04 | $16.18 | 651700 |
| 2023-11-06 | 57.37 | $16.42 | 485829 |
| 2023-11-03 | 60.90 | $16.60 | 570980 |
| 2023-11-02 | 60.52 | $16.57 | 916839 |
| 2023-11-01 | 53.90 | $16.11 | 379300 |
| 2023-10-31 | 54.08 | $16.12 | 148286 |
| 2023-10-30 | 54.08 | $16.12 | 302138 |
| 2023-10-27 | 55.48 | $16.20 | 206600 |
| 2023-10-26 | 56.34 | $16.25 | 159542 |
| 2023-10-25 | 56.50 | $16.26 | 222010 |
| 2023-10-24 | 55.88 | $16.21 | 146000 |
| 2023-10-23 | 54.66 | $16.11 | 256032 |
| 2023-10-20 | 59.36 | $16.41 | 224925 |
| 2023-10-19 | 58.69 | $16.35 | 221841 |
| 2023-10-18 | 56.99 | $16.20 | 283900 |
| 2023-10-17 | 58.20 | $16.28 | 430642 |
| 2023-10-16 | 60.49 | $16.43 | 254300 |
| 2023-10-13 | 59.48 | $16.33 | 407200 |
| 2023-10-12 | 57.19 | $16.11 | 275426 |
| 2023-10-11 | 59.06 | $16.24 | 249300 |
| 2023-10-10 | 57.54 | $16.09 | 300814 |
| 2023-10-09 | 59.65 | $16.24 | 253700 |
| 2023-10-06 | 53.74 | $15.69 | 251448 |
| 2023-10-05 | 48.68 | $15.30 | 228735 |
| 2023-10-04 | 50.29 | $15.42 | 563200 |
| 2023-10-03 | 58.03 | $15.93 | 292200 |
| 2023-10-02 | 55.48 | $15.73 | 537476 |
| 2023-09-29 | 60.17 | $16.00 | 317445 |
| 2023-09-28 | 60.05 | $15.99 | 522840 |
| 2023-09-27 | 54.94 | $15.59 | 459037 |
| 2023-09-26 | 51.55 | $15.36 | 238100 |
| 2023-09-25 | 55.70 | $15.60 | 252868 |
| 2023-09-22 | 50.14 | $15.25 | 317837 |
| 2023-09-21 | 50.49 | $15.27 | 277500 |
| 2023-09-20 | 50.16 | $15.25 | 359932 |
| 2023-09-19 | 52.62 | $15.40 | 344700 |
| 2023-09-18 | 54.14 | $15.49 | 300119 |
| 2023-09-15 | 54.80 | $15.53 | 325345 |
| 2023-09-14 | 56.11 | $15.61 | 307059 |
| 2023-09-13 | 53.04 | $15.38 | 364936 |
| 2023-09-12 | 55.45 | $15.53 | 449400 |
| 2023-09-11 | 50.16 | $15.16 | 394300 |
| 2023-09-08 | 54.47 | $15.42 | 214845 |
| 2023-09-07 | 54.82 | $15.44 | 232800 |
| 2023-09-06 | 56.69 | $15.55 | 357146 |
| 2023-09-05 | 57.37 | $15.59 | 401244 |
| 2023-09-01 | 59.39 | $15.71 | 232011 |
| 2023-08-31 | 54.86 | $15.35 | 380700 |
| 2023-08-30 | 55.18 | $15.37 | 189900 |
| 2023-08-29 | 54.41 | $15.31 | 280800 |
| 2023-08-28 | 52.47 | $15.16 | 228823 |
| 2023-08-25 | 52.08 | $15.13 | 341805 |
| 2023-08-24 | 47.91 | $14.82 | 318400 |
| 2023-08-23 | 50.33 | $15.00 | 324820 |
| 2023-08-22 | 50.06 | $14.98 | 347151 |
| 2023-08-21 | 54.34 | $15.29 | 530100 |
| 2023-08-18 | 52.73 | $15.16 | 482115 |
| 2023-08-17 | 48.19 | $14.82 | 506353 |
| 2023-08-16 | 45.09 | $14.61 | 394522 |
| 2023-08-15 | 45.09 | $14.61 | 493118 |
| 2023-08-14 | 45.68 | $14.66 | 285509 |
| 2023-08-11 | 45.14 | $14.62 | 486235 |
| 2023-08-10 | 48.23 | $14.89 | 717000 |
| 2023-08-09 | 49.29 | $14.98 | 881293 |
| 2023-08-08 | 46.68 | $14.77 | 825710 |
| 2023-08-07 | 47.68 | $14.86 | 1.1M |
| 2023-08-04 | 41.14 | $14.37 | 837570 |
| 2023-08-03 | 39.53 | $14.26 | 4.2M |
| 2023-08-02 | 55.92 | $15.50 | 338900 |
| 2023-08-01 | 59.92 | $15.71 | 193507 |
| 2023-07-31 | 61.92 | $15.81 | 306561 |
| 2023-07-28 | 57.77 | $15.50 | 234600 |
| 2023-07-27 | 53.57 | $15.23 | 191800 |
| 2023-07-26 | 55.31 | $15.32 | 128500 |
| 2023-07-25 | 55.16 | $15.31 | 151200 |
| 2023-07-24 | 53.49 | $15.20 | 234850 |
| 2023-07-21 | 50.96 | $15.04 | 176018 |
| 2023-07-20 | 51.97 | $15.10 | 201534 |
| 2023-07-19 | 52.46 | $15.13 | 153800 |
| 2023-07-18 | 50.22 | $14.98 | 217134 |
| 2023-07-17 | 48.38 | $14.86 | 203613 |
| 2023-07-14 | 47.76 | $14.82 | 268801 |
| 2023-07-13 | 51.23 | $15.06 | 202191 |
| 2023-07-12 | 52.13 | $15.12 | 204600 |
| 2023-07-11 | 49.90 | $14.96 | 208437 |
| 2023-07-10 | 47.74 | $14.81 | 154795 |
| 2023-07-07 | 45.19 | $14.64 | 173729 |
| 2023-07-06 | 44.28 | $14.58 | 259000 |
| 2023-07-05 | 47.94 | $14.87 | 284811 |
| 2023-07-03 | 46.34 | $14.76 | 169523 |
| 2023-06-30 | 45.62 | $14.71 | 388600 |
| 2023-06-29 | 39.43 | $14.31 | 421042 |
| 2023-06-28 | 38.43 | $14.25 | 437300 |
| 2023-06-27 | 39.56 | $14.36 | 310317 |
| 2023-06-26 | 42.85 | $14.66 | 281718 |
| 2023-06-23 | 44.12 | $14.77 | 365012 |
| 2023-06-22 | 45.53 | $14.89 | 266208 |
| 2023-06-21 | 47.44 | $15.05 | 340400 |
| 2023-06-20 | 43.94 | $14.80 | 333400 |
| 2023-06-16 | 46.91 | $15.05 | 1.1M |
| 2023-06-15 | 44.93 | $14.91 | 436200 |
| 2023-06-14 | 42.00 | $14.71 | 412200 |
| 2023-06-13 | 41.56 | $14.68 | 369300 |
| 2023-06-12 | 42.17 | $14.74 | 294011 |
| 2023-06-09 | 45.00 | $15.01 | 146693 |
| 2023-06-08 | 46.89 | $15.18 | 249436 |
| 2023-06-07 | 45.22 | $15.05 | 375502 |
| 2023-06-06 | 43.00 | $14.88 | 269926 |
| 2023-06-05 | 43.29 | $14.91 | 325922 |
| 2023-06-02 | 46.09 | $15.19 | 287523 |
| 2023-06-01 | 43.10 | $14.95 | 369514 |
| 2023-05-31 | 40.21 | $14.73 | 1.7M |
| 2023-05-30 | 43.65 | $15.09 | 333750 |
| 2023-05-26 | 45.62 | $15.28 | 342200 |
| 2023-05-25 | 44.62 | $15.20 | 296625 |
| 2023-05-24 | 46.75 | $15.41 | 210849 |
| 2023-05-23 | 47.37 | $15.47 | 432100 |
| 2023-05-22 | 51.90 | $15.89 | 230600 |
| 2023-05-19 | 52.47 | $15.94 | 275934 |
| 2023-05-18 | 50.41 | $15.74 | 314274 |
| 2023-05-17 | 48.16 | $15.53 | 336900 |
| 2023-05-16 | 46.18 | $15.35 | 216730 |
| 2023-05-15 | 51.83 | $15.89 | 194106 |
| 2023-05-12 | 48.86 | $15.62 | 208969 |
| 2023-05-11 | 50.85 | $15.80 | 316543 |
| 2023-05-10 | 54.73 | $16.13 | 293900 |
| 2023-05-09 | 53.50 | $16.01 | 629284 |
| 2023-05-08 | 50.98 | $15.77 | 306700 |
| 2023-05-05 | 48.67 | $15.56 | 281300 |
| 2023-05-04 | 43.74 | $15.15 | 255841 |
| 2023-05-03 | 43.94 | $15.17 | 561939 |
| 2023-05-02 | 48.69 | $15.63 | 315563 |
| 2023-05-01 | 53.60 | $16.04 | 138370 |
| 2023-04-28 | 53.60 | $16.04 | 146971 |
| 2023-04-27 | 51.22 | $15.82 | 120169 |
| 2023-04-26 | 52.14 | $15.90 | 198600 |
| 2023-04-25 | 54.11 | $16.07 | 141900 |
| 2023-04-24 | 56.75 | $16.29 | 168725 |
| 2023-04-21 | 55.82 | $16.19 | 136956 |
| 2023-04-20 | 55.45 | $16.15 | 151146 |
| 2023-04-19 | 54.84 | $16.08 | 149178 |
| 2023-04-18 | 57.32 | $16.31 | 218617 |
| 2023-04-17 | 59.20 | $16.48 | 223924 |
| 2023-04-14 | 60.65 | $16.61 | 326925 |
| 2023-04-13 | 58.73 | $16.35 | 286219 |
| 2023-04-12 | 57.37 | $16.17 | 458611 |
| 2023-04-11 | 55.34 | $15.91 | 318210 |
| 2023-04-10 | 53.39 | $15.67 | 191826 |
| 2023-04-06 | 50.40 | $15.32 | 157342 |
| 2023-04-05 | 52.79 | $15.58 | 219043 |
| 2023-04-04 | 52.04 | $15.49 | 177935 |
| 2023-04-03 | 54.03 | $15.71 | 339189 |
| 2023-03-31 | 50.08 | $15.23 | 227050 |
| 2023-03-30 | 46.33 | $14.82 | 135900 |
| 2023-03-29 | 45.38 | $14.72 | 177923 |
| 2023-03-28 | 42.98 | $14.47 | 279611 |
| 2023-03-27 | 43.64 | $14.56 | 272500 |
| 2023-03-24 | 43.00 | $14.49 | 258268 |
| 2023-03-23 | 39.64 | $14.13 | 255337 |
| 2023-03-22 | 41.11 | $14.36 | 225149 |
| 2023-03-21 | 43.58 | $14.73 | 428637 |
| 2023-03-20 | 38.96 | $14.24 | 327300 |
| 2023-03-17 | 39.78 | $14.37 | 415328 |
| 2023-03-16 | 41.71 | $14.67 | 455957 |
| 2023-03-15 | 36.56 | $14.14 | 757600 |
| 2023-03-14 | 41.56 | $14.90 | 430459 |
| 2023-03-13 | 40.54 | $14.80 | 398300 |
| 2023-03-10 | 42.00 | $15.01 | 285500 |
| 2023-03-09 | 44.31 | $15.33 | 366700 |
| 2023-03-08 | 45.49 | $15.49 | 724400 |
| 2023-03-07 | 52.22 | $16.30 | 679037 |
| 2023-03-06 | 52.22 | $16.30 | 387666 |
| 2023-03-03 | 51.74 | $16.24 | 351968 |
| 2023-03-02 | 50.57 | $16.09 | 399085 |
| 2023-03-01 | 47.07 | $15.66 | 291800 |
| 2023-02-28 | 45.09 | $15.43 | 1.0M |
| 2023-02-27 | 48.70 | $15.91 | 805400 |
| 2023-02-24 | 50.54 | $16.14 | 801100 |
| 2023-02-23 | 48.78 | $15.92 | 1.0M |
| 2023-02-22 | 35.65 | $14.59 | 1.0M |
| 2023-02-21 | 38.69 | $15.02 | 643635 |
| 2023-02-17 | 41.52 | $15.38 | 432100 |
| 2023-02-16 | 46.33 | $15.92 | 164900 |
| 2023-02-15 | 46.33 | $15.92 | 324710 |
| 2023-02-14 | 48.69 | $16.17 | 183133 |
| 2023-02-13 | 45.53 | $15.87 | 182674 |
| 2023-02-10 | 45.98 | $15.92 | 273340 |
| 2023-02-09 | 42.53 | $15.60 | 177500 |
| 2023-02-08 | 44.12 | $15.79 | 265424 |
| 2023-02-07 | 46.46 | $16.06 | 325030 |
| 2023-02-06 | 41.07 | $15.57 | 541019 |
| 2023-02-03 | 42.23 | $15.71 | 378053 |
| 2023-02-02 | 44.52 | $15.98 | 543419 |
| 2023-02-01 | 45.65 | $16.11 | 589461 |
| 2023-01-31 | 47.23 | $16.29 | 325200 |
| 2023-01-30 | 45.23 | $16.09 | 312800 |
| 2023-01-27 | 46.14 | $16.20 | 326354 |
| 2023-01-26 | 51.04 | $16.75 | 356216 |
| 2023-01-25 | 47.58 | $16.39 | 350200 |
| 2023-01-24 | 48.21 | $16.46 | 265600 |
| 2023-01-23 | 51.35 | $16.80 | 188600 |
| 2023-01-20 | 48.04 | $16.45 | 233116 |
| 2023-01-19 | 49.22 | $16.58 | 235200 |
| 2023-01-18 | 47.33 | $16.38 | 419100 |
| 2023-01-17 | 53.37 | $17.02 | 327164 |
| 2023-01-13 | 51.82 | $16.85 | 177314 |
| 2023-01-12 | 52.02 | $16.87 | 285300 |
| 2023-01-11 | 47.55 | $16.39 | 166300 |
| 2023-01-10 | 45.44 | $16.18 | 138909 |
| 2023-01-09 | 45.24 | $16.16 | 246206 |
| 2023-01-06 | 43.27 | $15.96 | 237800 |
| 2023-01-05 | 41.57 | $15.79 | 208682 |
| 2023-01-04 | 41.57 | $15.79 | 316800 |
| 2023-01-03 | 41.91 | $15.84 | 495600 |
| 2022-12-30 | 48.21 | $16.70 | 267463 |
| 2022-12-29 | 47.42 | $16.61 | 356633 |
| 2022-12-28 | 43.44 | $16.17 | 380826 |
| 2022-12-27 | 48.52 | $16.81 | 205000 |
| 2022-12-23 | 46.95 | $16.64 | 364200 |
| 2022-12-22 | 42.98 | $16.23 | 344700 |
| 2022-12-21 | 46.71 | $16.69 | 635284 |
| 2022-12-20 | 40.88 | $16.14 | 414506 |
| 2022-12-19 | 37.07 | $15.82 | 420900 |
| 2022-12-16 | 42.61 | $16.50 | 246900 |
| 2022-12-15 | 42.97 | $16.54 | 344040 |
| 2022-12-14 | 39.58 | $16.26 | 422200 |
| 2022-12-13 | 38.85 | $16.20 | 410300 |
| 2022-12-12 | 37.39 | $16.08 | 353168 |
| 2022-12-09 | 32.15 | $15.67 | 537436 |
| 2022-12-08 | 33.93 | $15.94 | 686524 |
| 2022-12-07 | 37.66 | $16.45 | 279543 |
| 2022-12-06 | 39.27 | $16.65 | 409234 |
| 2022-12-05 | 43.61 | $17.14 | 269400 |
| 2022-12-02 | 46.18 | $17.40 | 178465 |
| 2022-12-01 | 45.94 | $17.38 | 370250 |
| 2022-11-30 | 44.69 | $17.27 | 1.7M |
| 2022-11-29 | 44.36 | $17.24 | 316313 |
| 2022-11-28 | 40.13 | $16.87 | 763200 |
| 2022-11-25 | 42.02 | $17.10 | 223600 |
| 2022-11-23 | 44.43 | $17.38 | 377700 |
| 2022-11-22 | 42.99 | $17.25 | 295500 |
| 2022-11-21 | 40.38 | $17.02 | 319943 |
| 2022-11-18 | 41.80 | $17.20 | 337811 |
| 2022-11-17 | 40.59 | $17.09 | 323729 |
| 2022-11-16 | 41.18 | $17.17 | 295100 |
| 2022-11-15 | 42.97 | $17.41 | 663600 |
| 2022-11-14 | 41.87 | $17.30 | 482900 |
| 2022-11-11 | 44.94 | $17.71 | 481549 |
| 2022-11-10 | 45.80 | $17.82 | 642600 |
| 2022-11-09 | 48.68 | $18.18 | 597100 |
| 2022-11-08 | 55.39 | $18.91 | 750000 |
| 2022-11-07 | 52.58 | $18.58 | 737700 |
| 2022-11-04 | 49.76 | $18.27 | 3.7M |
| 2022-11-03 | 66.02 | $19.62 | 326905 |
| 2022-11-02 | 64.46 | $19.43 | 530933 |
| 2022-11-01 | 63.03 | $19.26 | 266663 |
| 2022-10-31 | 61.10 | $19.04 | 316869 |
| 2022-10-28 | 58.37 | $18.75 | 326500 |
| 2022-10-27 | 59.60 | $18.84 | 182200 |
| 2022-10-26 | 59.51 | $18.83 | 246501 |
| 2022-10-25 | 60.67 | $18.92 | 198000 |
| 2022-10-24 | 61.43 | $18.98 | 431100 |
| 2022-10-21 | 59.08 | $18.69 | 284253 |
| 2022-10-20 | 59.92 | $18.76 | 217200 |
| 2022-10-19 | 58.98 | $18.64 | 341052 |
| 2022-10-18 | 57.22 | $18.42 | 306745 |
| 2022-10-17 | 55.50 | $18.21 | 212000 |
| 2022-10-14 | 54.59 | $18.10 | 251038 |
| 2022-10-13 | 56.07 | $18.25 | 237289 |
| 2022-10-12 | 53.76 | $17.96 | 88214 |
| 2022-10-11 | 53.28 | $17.90 | 145400 |
| 2022-10-10 | 53.72 | $17.95 | 122405 |
| 2022-10-07 | 53.98 | $17.98 | 97139 |
| 2022-10-06 | 55.58 | $18.17 | 177900 |
| 2022-10-05 | 56.67 | $18.30 | 224724 |
| 2022-10-04 | 56.23 | $18.23 | 250448 |
| 2022-10-03 | 52.36 | $17.64 | 275900 |
| 2022-09-30 | 47.42 | $16.98 | 146920 |
| 2022-09-29 | 47.85 | $17.04 | 138721 |
| 2022-09-28 | 50.22 | $17.37 | 290846 |
| 2022-09-27 | 43.35 | $16.52 | 167369 |
| 2022-09-26 | 39.92 | $16.15 | 249200 |
| 2022-09-23 | 41.87 | $16.45 | 699700 |
| 2022-09-22 | 50.85 | $17.59 | 181712 |
| 2022-09-21 | 53.03 | $17.82 | 472100 |
| 2022-09-20 | 57.95 | $18.30 | 412800 |
| 2022-09-19 | 53.60 | $17.79 | 288900 |
| 2022-09-16 | 52.13 | $17.63 | 400026 |
| 2022-09-15 | 53.33 | $17.75 | 239500 |
| 2022-09-14 | 53.73 | $17.79 | 210800 |
| 2022-09-13 | 49.66 | $17.33 | 277416 |
| 2022-09-12 | 49.75 | $17.34 | 227202 |
| 2022-09-09 | 50.01 | $17.37 | 157616 |
| 2022-09-08 | 43.27 | $16.65 | 310803 |
| 2022-09-07 | 45.04 | $16.87 | 238727 |
| 2022-09-06 | 47.54 | $17.17 | 152200 |
| 2022-09-02 | 49.01 | $17.34 | 160017 |
| 2022-09-01 | 45.53 | $16.97 | 350600 |
| 2022-08-31 | 52.64 | $17.74 | 524500 |
| 2022-08-30 | 52.74 | $17.75 | 255500 |
| 2022-08-29 | 57.48 | $18.20 | 152149 |
| 2022-08-26 | 56.06 | $18.03 | 163900 |
| 2022-08-25 | 57.56 | $18.17 | 185437 |
| 2022-08-24 | 57.48 | $18.16 | 212700 |
| 2022-08-23 | 57.41 | $18.15 | 268724 |
| 2022-08-22 | 55.43 | $17.88 | 336905 |
| 2022-08-19 | 54.23 | $17.72 | 143000 |
| 2022-08-18 | 55.74 | $17.89 | 242125 |
| 2022-08-17 | 53.80 | $17.62 | 159917 |
| 2022-08-16 | 52.02 | $17.38 | 243318 |
| 2022-08-15 | 55.04 | $17.74 | 210313 |
| 2022-08-12 | 55.12 | $17.75 | 211929 |
| 2022-08-11 | 57.47 | $18.03 | 320667 |
| 2022-08-10 | 56.21 | $17.83 | 217706 |
| 2022-08-09 | 55.19 | $17.67 | 220400 |
| 2022-08-08 | 57.48 | $17.96 | 230047 |
| 2022-08-05 | 54.91 | $17.54 | 290400 |
| 2022-08-04 | 50.13 | $16.84 | 471752 |
| 2022-08-03 | 54.02 | $17.34 | 269115 |
| 2022-08-02 | 56.16 | $17.60 | 146934 |
| 2022-08-01 | 54.30 | $17.32 | 390038 |
| 2022-07-29 | 58.52 | $17.82 | 188619 |
| 2022-07-28 | 55.29 | $17.33 | 244903 |
| 2022-07-27 | 55.79 | $17.39 | 326831 |
| 2022-07-26 | 53.93 | $17.11 | 268713 |
| 2022-07-25 | 52.71 | $16.93 | 295414 |
| 2022-07-22 | 47.75 | $16.25 | 189900 |
| 2022-07-21 | 47.89 | $16.27 | 244600 |
| 2022-07-20 | 49.76 | $16.54 | 161100 |
| 2022-07-19 | 48.70 | $16.39 | 139948 |
| 2022-07-18 | 46.71 | $16.11 | 130100 |
| 2022-07-15 | 45.04 | $15.88 | 132331 |
| 2022-07-14 | 43.05 | $15.61 | 257965 |
| 2022-07-13 | 43.55 | $15.70 | 196722 |
| 2022-07-12 | 40.64 | $15.30 | 152341 |
| 2022-07-11 | 42.46 | $15.65 | 121064 |
| 2022-07-08 | 43.79 | $15.90 | 101800 |
| 2022-07-07 | 43.65 | $15.88 | 224100 |
| 2022-07-06 | 38.58 | $15.15 | 417230 |
| 2022-07-05 | 40.58 | $15.57 | 312300 |
| 2022-07-01 | 43.92 | $16.22 | 266900 |
| 2022-06-30 | 40.02 | $15.68 | 282915 |
| 2022-06-29 | 38.90 | $15.53 | 253304 |
| 2022-06-28 | 42.85 | $16.31 | 275548 |
| 2022-06-27 | 41.40 | $16.11 | 361810 |
| 2022-06-24 | 35.40 | $15.34 | 431800 |
| 2022-06-23 | 34.15 | $15.19 | 493200 |
| 2022-06-22 | 36.47 | $15.71 | 518901 |
| 2022-06-21 | 39.89 | $16.40 | 450300 |
| 2022-06-17 | 34.66 | $15.78 | 2.1M |
| 2022-06-16 | 39.69 | $16.73 | 698900 |
| 2022-06-15 | 45.87 | $17.66 | 568738 |
| 2022-06-14 | 48.49 | $18.00 | 451107 |
| 2022-06-13 | 51.63 | $18.38 | 737121 |
| 2022-06-10 | 61.47 | $19.37 | 253787 |
| 2022-06-09 | 62.38 | $19.45 | 341131 |
| 2022-06-08 | 69.76 | $20.05 | 307700 |
| 2022-06-07 | 66.97 | $19.60 | 398814 |
| 2022-06-06 | 65.43 | $19.37 | 223200 |
| 2022-06-03 | 66.07 | $19.42 | 313299 |
| 2022-06-02 | 65.75 | $19.37 | 238866 |
| 2022-06-01 | 67.30 | $19.50 | 360000 |
| 2022-05-31 | 63.94 | $18.96 | 1.1M |
| 2022-05-27 | 66.34 | $19.16 | 386212 |
| 2022-05-26 | 66.82 | $19.20 | 429200 |
| 2022-05-25 | 66.30 | $19.11 | 376300 |
| 2022-05-24 | 63.47 | $18.64 | 241553 |
| 2022-05-23 | 61.92 | $18.40 | 317386 |
| 2022-05-20 | 57.49 | $17.78 | 452751 |
| 2022-05-19 | 54.41 | $17.40 | 262881 |
| 2022-05-18 | 55.62 | $17.52 | 273904 |
| 2022-05-17 | 60.53 | $17.98 | 411428 |
| 2022-05-16 | 57.00 | $17.53 | 337246 |
| 2022-05-13 | 54.60 | $17.25 | 330611 |
| 2022-05-12 | 51.48 | $16.91 | 264400 |
| 2022-05-11 | 52.90 | $17.05 | 433613 |
| 2022-05-10 | 48.98 | $16.64 | 325877 |
| 2022-05-09 | 49.65 | $16.71 | 567611 |
| 2022-05-06 | 61.13 | $17.72 | 257514 |
| 2022-05-05 | 60.87 | $17.69 | 461643 |
| 2022-05-04 | 58.36 | $17.40 | 476402 |
| 2022-05-03 | 55.05 | $17.05 | 266300 |
| 2022-05-02 | 53.96 | $16.94 | 375564 |
| 2022-04-29 | 52.88 | $16.83 | 355202 |
| 2022-04-28 | 58.09 | $17.27 | 405312 |
| 2022-04-27 | 58.46 | $17.30 | 734436 |
| 2022-04-26 | 52.35 | $16.67 | 316000 |
| 2022-04-25 | 52.35 | $16.67 | 834454 |
| 2022-04-22 | 55.26 | $16.92 | 345000 |
| 2022-04-21 | 58.47 | $17.18 | 379400 |
| 2022-04-20 | 62.17 | $17.46 | 180310 |
| 2022-04-19 | 60.03 | $17.21 | 257340 |
| 2022-04-18 | 62.17 | $17.37 | 260536 |
| 2022-04-14 | 60.75 | $17.20 | 482010 |
| 2022-04-13 | 58.41 | $16.93 | 172843 |
| 2022-04-12 | 53.85 | $16.46 | 313600 |
| 2022-04-11 | 55.58 | $16.60 | 516200 |
| 2022-04-08 | 56.69 | $16.69 | 207095 |
| 2022-04-07 | 51.71 | $16.20 | 221017 |
| 2022-04-06 | 51.38 | $16.17 | 300437 |
| 2022-04-05 | 54.27 | $16.42 | 233125 |
| 2022-04-04 | 54.39 | $16.43 | 448306 |
| 2022-04-01 | 53.25 | $16.31 | 332100 |
| 2022-03-31 | 52.78 | $16.26 | 1.2M |
| 2022-03-30 | 65.03 | $17.25 | 232400 |
| 2022-03-29 | 64.95 | $17.24 | 415325 |
| 2022-03-28 | 68.28 | $17.47 | 420100 |
| 2022-03-25 | 67.09 | $17.30 | 435008 |
| 2022-03-24 | 62.38 | $16.70 | 281300 |
| 2022-03-23 | 60.50 | $16.49 | 193000 |
| 2022-03-22 | 57.84 | $16.21 | 215919 |
| 2022-03-21 | 58.78 | $16.28 | 217800 |
| 2022-03-18 | 57.17 | $16.11 | 341600 |
| 2022-03-17 | 58.18 | $16.19 | 193900 |
| 2022-03-16 | 52.46 | $15.62 | 192400 |
| 2022-03-15 | 50.89 | $15.48 | 298329 |
| 2022-03-14 | 50.78 | $15.47 | 343200 |
| 2022-03-11 | 55.00 | $15.83 | 201606 |
| 2022-03-10 | 59.16 | $16.15 | 272096 |
| 2022-03-09 | 61.93 | $16.35 | 433300 |
| 2022-03-08 | 65.43 | $16.59 | 641009 |
| 2022-03-07 | 61.56 | $16.14 | 378800 |
| 2022-03-04 | 61.38 | $16.12 | 326903 |
| 2022-03-03 | 61.20 | $16.10 | 214030 |
| 2022-03-02 | 62.28 | $16.18 | 343600 |
| 2022-03-01 | 62.04 | $16.15 | 374800 |
| 2022-02-28 | 58.58 | $15.73 | 1.4M |
| 2022-02-25 | 57.53 | $15.61 | 713737 |
| 2022-02-24 | 60.06 | $15.82 | 907348 |
| 2022-02-23 | 62.55 | $16.02 | 553600 |
| 2022-02-22 | 63.56 | $16.10 | 1.4M |
| 2022-02-18 | 59.81 | $15.61 | 939200 |
| 2022-02-17 | 53.51 | $14.93 | 138034 |
| 2022-02-16 | 51.26 | $14.72 | 117400 |
| 2022-02-15 | 49.73 | $14.58 | 178704 |
| 2022-02-14 | 52.18 | $14.80 | 132446 |
| 2022-02-11 | 56.52 | $15.16 | 272200 |
| 2022-02-10 | 51.40 | $14.68 | 161300 |
| 2022-02-09 | 51.40 | $14.68 | 155700 |
| 2022-02-08 | 46.81 | $14.29 | 203508 |
| 2022-02-07 | 51.30 | $14.67 | 166185 |
| 2022-02-04 | 50.35 | $14.59 | 320100 |
| 2022-02-03 | 48.92 | $14.47 | 165409 |
| 2022-02-02 | 48.92 | $14.47 | 235942 |
| 2022-02-01 | 48.81 | $14.46 | 241400 |
| 2022-01-31 | 47.08 | $14.30 | 241439 |
| 2022-01-28 | 48.34 | $14.43 | 156304 |
| 2022-01-27 | 52.58 | $14.84 | 312718 |
| 2022-01-26 | 53.12 | $14.89 | 277242 |
| 2022-01-25 | 53.53 | $14.93 | 383700 |
| 2022-01-24 | 51.45 | $14.70 | 452517 |
| 2022-01-21 | 48.60 | $14.40 | 262862 |
| 2022-01-20 | 51.78 | $14.73 | 213500 |
| 2022-01-19 | 56.23 | $15.15 | 222520 |
| 2022-01-18 | 60.21 | $15.49 | 263800 |
| 2022-01-14 | 63.21 | $15.73 | 212038 |
| 2022-01-13 | 62.01 | $15.57 | 244435 |
| 2022-01-12 | 65.97 | $15.88 | 241100 |
| 2022-01-11 | 65.08 | $15.75 | 243152 |
| 2022-01-10 | 61.96 | $15.32 | 123000 |
| 2022-01-07 | 62.70 | $15.38 | 186600 |
| 2022-01-06 | 62.70 | $15.38 | 196696 |
| 2022-01-05 | 60.42 | $15.06 | 305749 |
| 2022-01-04 | 63.90 | $15.36 | 435200 |
| 2022-01-03 | 60.99 | $14.95 | 625101 |
| 2021-12-31 | 48.17 | $13.63 | 258433 |
| 2021-12-30 | 47.04 | $13.54 | 168811 |
| 2021-12-29 | 48.83 | $13.70 | 91700 |
| 2021-12-28 | 49.17 | $13.73 | 115946 |
| 2021-12-27 | 49.81 | $13.79 | 210309 |
| 2021-12-23 | 45.74 | $13.43 | 125606 |
| 2021-12-22 | 46.34 | $13.49 | 212134 |
| 2021-12-21 | 44.39 | $13.32 | 154600 |
| 2021-12-20 | 40.66 | $13.01 | 199900 |
| 2021-12-17 | 42.86 | $13.26 | 845100 |
| 2021-12-16 | 42.15 | $13.20 | 297200 |
| 2021-12-15 | 45.29 | $13.55 | 246000 |
| 2021-12-14 | 42.86 | $13.34 | 319402 |
| 2021-12-13 | 44.01 | $13.47 | 473808 |
| 2021-12-10 | 45.16 | $13.60 | 462230 |
| 2021-12-09 | 47.14 | $13.82 | 538311 |
| 2021-12-08 | 52.28 | $14.34 | 93300 |
| 2021-12-07 | 49.67 | $14.08 | 255400 |
| 2021-12-06 | 47.79 | $13.90 | 226000 |
| 2021-12-03 | 44.75 | $13.62 | 278717 |
| 2021-12-02 | 44.42 | $13.59 | 225927 |
| 2021-12-01 | 40.96 | $13.28 | 533720 |
| 2021-11-30 | 47.27 | $13.98 | 611200 |
| 2021-11-29 | 46.72 | $13.93 | 248225 |
| 2021-11-26 | 46.91 | $13.95 | 264900 |
| 2021-11-24 | 51.43 | $14.41 | 112615 |
| 2021-11-23 | 49.42 | $14.21 | 256335 |
| 2021-11-22 | 43.13 | $13.65 | 143000 |
| 2021-11-19 | 41.91 | $13.55 | 374200 |
| 2021-11-18 | 46.58 | $14.04 | 257434 |
| 2021-11-17 | 46.58 | $14.04 | 304600 |
| 2021-11-16 | 48.78 | $14.26 | 478900 |
| 2021-11-15 | 48.78 | $14.26 | 700845 |
| 2021-11-12 | 45.05 | $13.91 | 507511 |
| 2021-11-11 | 45.59 | $13.97 | 1.0M |
| 2021-11-10 | 46.47 | $14.07 | 2.7M |
| 2021-11-09 | 60.79 | $15.35 | 227600 |
| 2021-11-08 | 62.94 | $15.50 | 299642 |
| 2021-11-05 | 58.36 | $15.01 | 156200 |
| 2021-11-04 | 54.54 | $14.66 | 659400 |
| 2021-11-03 | 51.77 | $14.43 | 322709 |
| 2021-11-02 | 57.71 | $14.84 | 170722 |
| 2021-11-01 | 59.45 | $14.95 | 311400 |
| 2021-10-29 | 61.69 | $15.09 | 243200 |
| 2021-10-28 | 63.32 | $15.19 | 197600 |
| 2021-10-27 | 63.32 | $15.19 | 317014 |
| 2021-10-26 | 68.17 | $15.49 | 173738 |
| 2021-10-25 | 68.17 | $15.49 | 216200 |
| 2021-10-22 | 66.63 | $15.29 | 117300 |
| 2021-10-21 | 66.09 | $15.22 | 232701 |
| 2021-10-20 | 70.63 | $15.51 | 139700 |
| 2021-10-19 | 69.32 | $15.32 | 168410 |
| 2021-10-18 | 70.10 | $15.37 | 230000 |
| 2021-10-15 | 67.21 | $14.96 | 345800 |
| 2021-10-14 | 67.98 | $15.01 | 163400 |
| 2021-10-13 | 65.85 | $14.72 | 107700 |
| 2021-10-12 | 68.22 | $14.88 | 203400 |
| 2021-10-11 | 68.67 | $14.91 | 138031 |
| 2021-10-08 | 70.55 | $15.04 | 208737 |
| 2021-10-07 | 68.12 | $14.66 | 116733 |
| 2021-10-06 | 70.14 | $14.80 | 254700 |
| 2021-10-05 | 76.11 | $15.19 | 324200 |
| 2021-10-04 | 75.13 | $15.00 | 613900 |
| 2021-10-01 | 72.04 | $14.46 | 453635 |
| 2021-09-30 | 69.86 | $14.13 | 195500 |
| 2021-09-29 | 70.33 | $14.16 | 276211 |
| 2021-09-28 | 70.20 | $14.14 | 374700 |
| 2021-09-27 | 73.51 | $14.36 | 898501 |
| 2021-09-24 | 71.04 | $13.94 | 697000 |
| 2021-09-23 | 65.66 | $13.20 | 322410 |
| 2021-09-22 | 62.53 | $12.85 | 275200 |
| 2021-09-21 | 63.47 | $12.91 | 431400 |
| 2021-09-20 | 62.49 | $12.80 | 535523 |
| 2021-09-17 | 64.44 | $12.93 | 391400 |
| 2021-09-16 | 64.73 | $12.95 | 565036 |
| 2021-09-15 | 69.57 | $13.27 | 943145 |
| 2021-09-14 | 64.98 | $12.68 | 1.2M |
| 2021-09-13 | 60.37 | $12.20 | 328100 |
| 2021-09-10 | 59.09 | $12.08 | 287600 |
| 2021-09-09 | 56.18 | $11.82 | 235600 |
| 2021-09-08 | 54.40 | $11.67 | 202306 |
| 2021-09-07 | 48.87 | $11.25 | 94500 |
| 2021-09-03 | 52.31 | $11.49 | 228821 |
| 2021-09-02 | 51.91 | $11.46 | 456634 |
| 2021-09-01 | 56.43 | $11.76 | 549104 |
| 2021-08-31 | 50.57 | $11.33 | 601706 |
| 2021-08-30 | 39.84 | $10.73 | 189300 |
| 2021-08-27 | 40.82 | $10.80 | 394016 |
| 2021-08-26 | 33.73 | $10.48 | 133609 |
| 2021-08-25 | 35.90 | $10.65 | 197045 |
| 2021-08-24 | 36.16 | $10.67 | 387118 |
| 2021-08-23 | 28.81 | $10.37 | 225900 |
| 2021-08-20 | 24.40 | $10.21 | 175300 |
| 2021-08-19 | 24.95 | $10.27 | 301800 |
| 2021-08-18 | 26.66 | $10.45 | 390900 |
| 2021-08-17 | 27.26 | $10.51 | 172118 |
| 2021-08-16 | 28.05 | $10.59 | 265700 |
| 2021-08-13 | 29.36 | $10.72 | 185500 |
| 2021-08-12 | 31.88 | $10.95 | 156369 |
| 2021-08-11 | 33.79 | $11.11 | 272500 |
| 2021-08-10 | 34.27 | $11.15 | 266800 |
| 2021-08-09 | 33.82 | $11.13 | 515437 |
| 2021-08-06 | 28.17 | $10.89 | 398900 |
| 2021-08-05 | 24.59 | $10.75 | 681654 |
| 2021-08-04 | 27.78 | $11.09 | 273029 |
| 2021-08-03 | 31.04 | $11.38 | 285326 |
| 2021-08-02 | 29.69 | $11.33 | 258427 |
| 2021-07-30 | 32.07 | $11.53 | 280800 |
| 2021-07-29 | 36.22 | $11.83 | 441639 |
| 2021-07-28 | 36.37 | $11.84 | 708243 |
| 2021-07-27 | 37.55 | $11.92 | 174500 |
| 2021-07-26 | 38.74 | $12.00 | 202436 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-21.65
2026-07-23
Close Price
$15.17
Vol: 638200
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-47.56
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-23 | -21.65 | $15.17 | 638200 |
| 2026-07-22 | -25.77 | $15.13 | 465000 |
| 2026-07-21 | -16.87 | $15.10 | 607600 |
| 2026-07-20 | -28.92 | $15.00 | 661100 |
| 2026-07-17 | -31.33 | $14.98 | 692300 |
| 2026-07-16 | -44.29 | $14.80 | 523700 |
| 2026-07-15 | -60.00 | $14.69 | 472100 |
| 2026-07-14 | -65.71 | $14.65 | 748049 |
| 2026-07-13 | -54.24 | $14.95 | 763900 |
| 2026-07-10 | -78.36 | $14.70 | 410889 |
| 2026-07-09 | -73.38 | $14.78 | 380975 |
| 2026-07-08 | -55.40 | $15.03 | 464402 |
| 2026-07-07 | -70.50 | $14.82 | 407477 |
| 2026-07-06 | -95.68 | $14.47 | 358008 |
| 2026-07-02 | -94.24 | $14.49 | 372317 |
| 2026-07-01 | -92.81 | $14.51 | 358657 |
| 2026-06-30 | -91.37 | $14.53 | 634500 |
| 2026-06-29 | -98.56 | $14.43 | 808291 |
| 2026-06-26 | -82.26 | $14.78 | 591100 |
| 2026-06-25 | -81.40 | $14.75 | 616591 |
| 2026-06-24 | -90.70 | $14.63 | 860000 |
| 2026-06-23 | -65.89 | $14.95 | 363000 |
| 2026-06-22 | -85.27 | $14.70 | 731478 |
| 2026-06-18 | -79.85 | $14.77 | 1.0M |
| 2026-06-17 | -77.52 | $14.80 | 871500 |
| 2026-06-16 | -81.40 | $14.75 | 629323 |
| 2026-06-15 | -75.97 | $14.82 | 1.1M |
| 2026-06-12 | -41.86 | $15.26 | 714345 |
| 2026-06-11 | -34.88 | $15.35 | 901226 |
| 2026-06-10 | -20.16 | $15.54 | 695637 |
| 2026-06-09 | -27.27 | $15.31 | 909938 |
| 2026-06-08 | -8.18 | $15.52 | 587102 |
| 2026-06-05 | -24.19 | $15.26 | 708324 |
| 2026-06-04 | -8.05 | $15.44 | 500982 |
| 2026-06-03 | -19.46 | $15.27 | 1.5M |
| 2026-06-02 | -26.58 | $15.23 | 907147 |
| 2026-06-01 | -27.22 | $15.22 | 1.0M |
| 2026-05-29 | -40.51 | $15.01 | 1.2M |
| 2026-05-28 | -65.82 | $14.61 | 728888 |
| 2026-05-27 | -67.72 | $14.58 | 772403 |
| 2026-05-26 | -56.96 | $14.75 | 970831 |
| 2026-05-22 | -29.11 | $15.19 | 694491 |
| 2026-05-21 | -24.68 | $15.26 | 615378 |
| 2026-05-20 | -33.54 | $15.12 | 885700 |
| 2026-05-19 | -22.15 | $15.30 | 1.0M |
| 2026-05-18 | -11.39 | $15.47 | 1.3M |
| 2026-05-15 | -13.21 | $15.44 | 780000 |
| 2026-05-14 | -18.82 | $15.30 | 703506 |
| 2026-05-13 | -17.74 | $15.32 | 1.2M |
| 2026-05-12 | -20.43 | $15.27 | 2.2M |
| 2026-05-11 | -48.39 | $14.75 | 784300 |
| 2026-05-08 | -59.14 | $14.55 | 748752 |
| 2026-05-07 | -61.29 | $14.51 | 1.1M |
| 2026-05-06 | -56.99 | $14.59 | 870630 |
| 2026-05-05 | -12.90 | $15.41 | 627701 |
| 2026-05-04 | -1.09 | $15.61 | 951700 |
| 2026-05-01 | -3.47 | $15.46 | 572321 |
| 2026-04-30 | -5.29 | $15.40 | 1.4M |
| 2026-04-29 | 0.00 | $15.32 | 1.1M |
| 2026-04-28 | -8.70 | $15.05 | 813909 |
| 2026-04-27 | -25.00 | $14.78 | 1.9M |
| 2026-04-24 | -31.06 | $14.70 | 604546 |
| 2026-04-23 | -39.39 | $14.59 | 596800 |
| 2026-04-22 | -43.18 | $14.54 | 489713 |
| 2026-04-21 | -58.33 | $14.34 | 508486 |
| 2026-04-20 | -75.00 | $14.12 | 647464 |
| 2026-04-17 | -78.03 | $14.08 | 1.1M |
| 2026-04-16 | -60.55 | $14.45 | 455433 |
| 2026-04-15 | -79.82 | $14.24 | 461743 |
| 2026-04-14 | -83.49 | $14.20 | 489600 |
| 2026-04-13 | -55.96 | $14.50 | 471282 |
| 2026-04-10 | -55.96 | $14.50 | 396500 |
| 2026-04-09 | -66.97 | $14.38 | 581093 |
| 2026-04-08 | -55.05 | $14.51 | 875244 |
| 2026-04-07 | -10.09 | $15.00 | 800100 |
| 2026-04-06 | -6.80 | $14.98 | 815599 |
| 2026-04-02 | -28.16 | $14.76 | 1.4M |
| 2026-04-01 | -87.38 | $14.15 | 1.2M |
| 2026-03-31 | -62.37 | $14.47 | 976933 |
| 2026-03-30 | -11.11 | $14.84 | 652093 |
| 2026-03-27 | -22.37 | $14.71 | 719414 |
| 2026-03-26 | -32.89 | $14.63 | 728800 |
| 2026-03-25 | -35.00 | $14.53 | 617931 |
| 2026-03-24 | -20.19 | $14.67 | 1.1M |
| 2026-03-23 | -36.54 | $14.50 | 772630 |
| 2026-03-20 | -41.35 | $14.45 | 922319 |
| 2026-03-19 | -35.58 | $14.51 | 1.4M |
| 2026-03-18 | -46.15 | $14.40 | 826100 |
| 2026-03-17 | -20.19 | $14.67 | 1.0M |
| 2026-03-16 | -11.57 | $14.74 | 1.0M |
| 2026-03-13 | -12.40 | $14.73 | 944745 |
| 2026-03-12 | -30.58 | $14.51 | 697950 |
| 2026-03-11 | -21.49 | $14.62 | 1.3M |
| 2026-03-10 | -62.81 | $14.12 | 680000 |
| 2026-03-09 | -47.93 | $14.30 | 1.1M |
| 2026-03-06 | -37.80 | $14.40 | 942117 |
| 2026-03-05 | -20.92 | $14.56 | 714469 |
| 2026-03-04 | -21.57 | $14.55 | 575514 |
| 2026-03-03 | -19.43 | $14.54 | 791441 |
| 2026-03-02 | -11.11 | $14.57 | 917065 |
| 2026-02-27 | -21.43 | $14.34 | 770800 |
| 2026-02-26 | -2.84 | $14.50 | 845117 |
| 2026-02-25 | -25.93 | $14.13 | 399976 |
| 2026-02-24 | -22.44 | $14.13 | 361016 |
| 2026-02-23 | -19.21 | $14.14 | 524700 |
| 2026-02-20 | -2.91 | $14.35 | 882800 |
| 2026-02-19 | -8.42 | $14.24 | 560997 |
| 2026-02-18 | -3.78 | $14.24 | 800643 |
| 2026-02-17 | -16.36 | $13.96 | 574898 |
| 2026-02-13 | -10.13 | $14.08 | 443739 |
| 2026-02-12 | -11.01 | $14.06 | 758829 |
| 2026-02-11 | -5.73 | $14.18 | 767100 |
| 2026-02-10 | -10.23 | $13.97 | 374600 |
| 2026-02-09 | -1.70 | $14.08 | 460500 |
| 2026-02-06 | -1.43 | $13.79 | 470500 |
| 2026-02-05 | -9.96 | $13.56 | 443133 |
| 2026-02-04 | -3.80 | $13.70 | 632710 |
| 2026-02-03 | -4.52 | $13.53 | 517300 |
| 2026-02-02 | -17.19 | $13.25 | 564223 |
| 2026-01-30 | -9.05 | $13.43 | 616600 |
| 2026-01-29 | -8.60 | $13.44 | 714600 |
| 2026-01-28 | -1.05 | $13.30 | 424314 |
| 2026-01-27 | -4.28 | $13.21 | 686900 |
| 2026-01-26 | -3.90 | $12.90 | 589404 |
| 2026-01-23 | -4.03 | $12.85 | 592101 |
| 2026-01-22 | -5.84 | $12.71 | 571607 |
| 2026-01-21 | -11.85 | $12.59 | 818366 |
| 2026-01-20 | -34.03 | $12.26 | 634545 |
| 2026-01-16 | -40.97 | $12.16 | 722700 |
| 2026-01-15 | -20.14 | $12.46 | 693400 |
| 2026-01-14 | -11.11 | $12.59 | 976141 |
| 2026-01-13 | -10.57 | $12.41 | 1.0M |
| 2026-01-12 | -32.14 | $12.07 | 827732 |
| 2026-01-09 | -60.00 | $11.83 | 612200 |
| 2026-01-08 | -62.50 | $11.82 | 520114 |
| 2026-01-07 | -87.42 | $11.50 | 518694 |
| 2026-01-06 | -78.13 | $11.66 | 639600 |
| 2026-01-05 | -72.25 | $11.79 | 764202 |
| 2026-01-02 | -58.38 | $12.03 | 600191 |
| 2025-12-31 | -73.99 | $11.76 | 770745 |
| 2025-12-30 | -70.52 | $11.82 | 818235 |
| 2025-12-29 | -78.03 | $11.69 | 900286 |
| 2025-12-26 | -84.39 | $11.58 | 580475 |
| 2025-12-24 | -86.71 | $11.54 | 230945 |
| 2025-12-23 | -85.55 | $11.56 | 614716 |
| 2025-12-22 | -88.65 | $11.52 | 939300 |
| 2025-12-19 | -97.55 | $11.36 | 2.2M |
| 2025-12-18 | -95.33 | $11.45 | 807127 |
| 2025-12-17 | -89.72 | $11.57 | 958165 |
| 2025-12-16 | -93.43 | $11.50 | 1.2M |
| 2025-12-15 | -93.92 | $11.79 | 1.2M |
| 2025-12-12 | -87.15 | $12.28 | 495898 |
| 2025-12-11 | -85.47 | $12.31 | 804329 |
| 2025-12-10 | -70.39 | $12.58 | 507300 |
| 2025-12-09 | -66.48 | $12.65 | 472900 |
| 2025-12-08 | -63.13 | $12.71 | 558976 |
| 2025-12-05 | -56.42 | $12.83 | 537728 |
| 2025-12-04 | -62.01 | $12.73 | 530706 |
| 2025-12-03 | -64.25 | $12.69 | 540600 |
| 2025-12-02 | -74.30 | $12.51 | 320672 |
| 2025-12-01 | -68.72 | $12.61 | 558600 |
| 2025-11-28 | -77.65 | $12.45 | 281436 |
| 2025-11-26 | -93.30 | $12.17 | 989951 |
| 2025-11-25 | -89.94 | $12.32 | 1.3M |
| 2025-11-24 | -91.79 | $12.61 | 1.5M |
| 2025-11-21 | -64.13 | $13.25 | 469800 |
| 2025-11-20 | -70.65 | $13.19 | 368510 |
| 2025-11-19 | -67.39 | $13.22 | 424620 |
| 2025-11-18 | -63.04 | $13.26 | 519653 |
| 2025-11-17 | -73.91 | $13.16 | 535500 |
| 2025-11-14 | -5.05 | $13.79 | 516024 |
| 2025-11-13 | -9.52 | $13.67 | 443200 |
| 2025-11-12 | -2.00 | $13.70 | 556926 |
| 2025-11-11 | -6.00 | $13.66 | 640400 |
| 2025-11-10 | -7.06 | $13.51 | 487736 |
| 2025-11-07 | -19.28 | $13.39 | 337200 |
| 2025-11-06 | -46.99 | $13.16 | 295040 |
| 2025-11-05 | -56.52 | $13.12 | 379800 |
| 2025-11-04 | -63.16 | $13.07 | 413500 |
| 2025-11-03 | -57.00 | $13.15 | 632918 |
| 2025-10-31 | -53.15 | $13.24 | 415900 |
| 2025-10-30 | -51.35 | $13.26 | 335800 |
| 2025-10-29 | -51.35 | $13.26 | 420526 |
| 2025-10-28 | -45.95 | $13.32 | 532222 |
| 2025-10-27 | -45.05 | $13.33 | 394100 |
| 2025-10-24 | -42.34 | $13.36 | 244345 |
| 2025-10-23 | -46.34 | $13.38 | 247246 |
| 2025-10-22 | -67.48 | $13.12 | 347042 |
| 2025-10-21 | -83.33 | $12.96 | 269000 |
| 2025-10-20 | -71.53 | $13.13 | 292744 |
| 2025-10-17 | -90.97 | $12.85 | 437600 |
| 2025-10-16 | -97.08 | $12.83 | 370644 |
| 2025-10-15 | -86.03 | $12.99 | 314400 |
| 2025-10-14 | -90.44 | $12.93 | 453600 |
| 2025-10-13 | -86.29 | $13.09 | 460000 |
| 2025-10-10 | -99.19 | $12.93 | 628724 |
| 2025-10-09 | -76.15 | $13.33 | 298631 |
| 2025-10-08 | -65.14 | $13.45 | 326000 |
| 2025-10-07 | -53.21 | $13.58 | 298369 |
| 2025-10-06 | -39.45 | $13.73 | 361347 |
| 2025-10-03 | -47.71 | $13.64 | 295616 |
| 2025-10-02 | -62.39 | $13.48 | 271700 |
| 2025-10-01 | -44.04 | $13.68 | 417200 |
| 2025-09-30 | -61.47 | $13.49 | 405814 |
| 2025-09-29 | -53.21 | $13.58 | 533119 |
| 2025-09-26 | -26.61 | $13.87 | 323400 |
| 2025-09-25 | -50.46 | $13.61 | 395982 |
| 2025-09-24 | -23.85 | $13.90 | 436500 |
| 2025-09-23 | -35.51 | $13.76 | 422214 |
| 2025-09-22 | -55.14 | $13.55 | 497800 |
| 2025-09-19 | -71.96 | $13.37 | 641500 |
| 2025-09-18 | -43.93 | $13.67 | 876742 |
| 2025-09-17 | -75.70 | $13.33 | 374948 |
| 2025-09-16 | -85.98 | $13.22 | 632407 |
| 2025-09-15 | -99.07 | $13.08 | 816054 |
| 2025-09-12 | -83.62 | $13.53 | 365400 |
| 2025-09-11 | -69.83 | $13.69 | 282900 |
| 2025-09-10 | -64.46 | $13.77 | 266800 |
| 2025-09-09 | -76.86 | $13.62 | 484033 |
| 2025-09-08 | -92.56 | $13.43 | 372162 |
| 2025-09-05 | -96.72 | $13.41 | 376725 |
| 2025-09-04 | -79.85 | $13.73 | 364200 |
| 2025-09-03 | -83.13 | $13.74 | 625240 |
| 2025-09-02 | -71.69 | $13.93 | 503000 |
| 2025-08-29 | -69.28 | $13.97 | 347847 |
| 2025-08-28 | -61.45 | $14.10 | 482940 |
| 2025-08-27 | -69.28 | $13.97 | 326709 |
| 2025-08-26 | -80.12 | $13.79 | 450606 |
| 2025-08-25 | -71.69 | $13.93 | 551842 |
| 2025-08-22 | -69.88 | $13.96 | 454100 |
| 2025-08-21 | -90.36 | $13.62 | 262100 |
| 2025-08-20 | -95.18 | $13.54 | 468977 |
| 2025-08-19 | -97.53 | $13.54 | 579800 |
| 2025-08-18 | -91.67 | $13.91 | 483844 |
| 2025-08-15 | -71.56 | $14.34 | 417600 |
| 2025-08-14 | -61.47 | $14.45 | 390036 |
| 2025-08-13 | -59.63 | $14.47 | 489200 |
| 2025-08-12 | -62.39 | $14.44 | 541584 |
| 2025-08-11 | -68.81 | $14.37 | 456200 |
| 2025-08-08 | -59.63 | $14.47 | 548111 |
| 2025-08-07 | -61.47 | $14.45 | 602722 |
| 2025-08-06 | -27.73 | $14.79 | 666700 |
| 2025-08-05 | -19.83 | $14.86 | 584547 |
| 2025-08-04 | -29.66 | $14.74 | 759222 |
| 2025-08-01 | -28.57 | $14.73 | 345988 |
| 2025-07-31 | -17.46 | $14.87 | 341930 |
| 2025-07-30 | -15.08 | $14.90 | 371279 |
| 2025-07-29 | -2.19 | $15.06 | 438711 |
| 2025-07-28 | 0.00 | $14.96 | 490810 |
| 2025-07-25 | -10.91 | $14.70 | 478000 |
| 2025-07-24 | 0.00 | $14.60 | 539612 |
| 2025-07-23 | -23.86 | $14.39 | 495011 |
| 2025-07-22 | -38.64 | $14.26 | 324728 |
| 2025-07-21 | -73.73 | $14.03 | 386960 |
| 2025-07-18 | -44.92 | $14.37 | 470800 |
| 2025-07-17 | -44.07 | $14.38 | 547257 |
| 2025-07-16 | -62.71 | $14.16 | 314655 |
| 2025-07-15 | -61.86 | $14.17 | 425430 |
| 2025-07-14 | -55.08 | $14.25 | 473600 |
| 2025-07-11 | -61.86 | $14.17 | 256814 |
| 2025-07-10 | -70.34 | $14.07 | 240638 |
| 2025-07-09 | -64.52 | $14.10 | 241000 |
| 2025-07-08 | -44.97 | $14.23 | 300106 |
| 2025-07-07 | -56.21 | $13.95 | 726936 |
| 2025-07-03 | -39.68 | $14.15 | 191247 |
| 2025-07-02 | -40.21 | $14.14 | 454329 |
| 2025-07-01 | -50.26 | $13.95 | 402051 |
| 2025-06-30 | -49.74 | $13.96 | 564900 |
| 2025-06-27 | -52.91 | $13.90 | 714830 |
| 2025-06-26 | -48.68 | $13.98 | 751300 |
| 2025-06-25 | -58.20 | $13.80 | 457579 |
| 2025-06-24 | -46.03 | $14.03 | 875615 |
| 2025-06-23 | -30.20 | $14.29 | 725083 |
| 2025-06-20 | -5.64 | $14.61 | 916900 |
| 2025-06-18 | -7.22 | $14.57 | 955528 |
| 2025-06-17 | -7.39 | $14.40 | 638522 |
| 2025-06-16 | -9.55 | $14.19 | 525142 |
| 2025-06-13 | -12.10 | $14.15 | 655815 |
| 2025-06-12 | -0.74 | $14.11 | 400895 |
| 2025-06-11 | -6.61 | $13.90 | 413712 |
| 2025-06-10 | -32.61 | $13.70 | 556200 |
| 2025-06-09 | -39.13 | $13.61 | 482415 |
| 2025-06-06 | -51.45 | $13.44 | 438903 |
| 2025-06-05 | -70.07 | $13.12 | 325802 |
| 2025-06-04 | -47.84 | $13.04 | 818419 |
| 2025-06-03 | -41.38 | $13.19 | 646900 |
| 2025-06-02 | -36.64 | $13.30 | 353504 |
| 2025-05-30 | -45.26 | $13.10 | 433400 |
| 2025-05-29 | -39.66 | $13.23 | 719299 |
| 2025-05-28 | -40.95 | $13.20 | 570736 |
| 2025-05-27 | -40.95 | $13.20 | 426000 |
| 2025-05-23 | -46.12 | $13.08 | 417932 |
| 2025-05-22 | -49.57 | $13.00 | 363622 |
| 2025-05-21 | -48.71 | $13.02 | 499200 |
| 2025-05-20 | -46.12 | $13.08 | 420845 |
| 2025-05-19 | -26.29 | $13.54 | 763688 |
| 2025-05-16 | -27.16 | $13.52 | 963763 |
| 2025-05-15 | -31.03 | $13.43 | 711946 |
| 2025-05-14 | -18.10 | $13.73 | 1.4M |
| 2025-05-13 | -8.40 | $13.95 | 737155 |
| 2025-05-12 | -9.18 | $13.55 | 595219 |
| 2025-05-09 | -6.02 | $13.18 | 544810 |
| 2025-05-08 | -29.07 | $12.78 | 1.2M |
| 2025-05-07 | -50.55 | $11.88 | 470600 |
| 2025-05-06 | -46.97 | $12.03 | 299417 |
| 2025-05-05 | -47.47 | $12.02 | 358945 |
| 2025-05-02 | -35.65 | $12.46 | 483600 |
| 2025-05-01 | -61.72 | $12.14 | 472737 |
| 2025-04-30 | -69.64 | $12.00 | 748500 |
| 2025-04-29 | -59.52 | $12.34 | 440203 |
| 2025-04-28 | -50.60 | $12.64 | 320623 |
| 2025-04-25 | -59.52 | $12.34 | 310115 |
| 2025-04-24 | -61.01 | $12.29 | 653738 |
| 2025-04-23 | -59.23 | $12.35 | 431038 |
| 2025-04-22 | -57.40 | $12.42 | 375143 |
| 2025-04-21 | -65.68 | $12.14 | 405200 |
| 2025-04-17 | -53.55 | $12.55 | 452500 |
| 2025-04-16 | -62.13 | $12.26 | 410500 |
| 2025-04-15 | -71.60 | $11.94 | 577328 |
| 2025-04-14 | -75.15 | $11.82 | 1.4M |
| 2025-04-11 | -67.75 | $12.07 | 647009 |
| 2025-04-10 | -76.33 | $11.78 | 703524 |
| 2025-04-09 | -56.21 | $12.46 | 1.1M |
| 2025-04-08 | -91.15 | $11.58 | 2.1M |
| 2025-04-07 | -76.39 | $12.03 | 1.3M |
| 2025-04-04 | -94.79 | $12.36 | 1.9M |
| 2025-04-03 | -76.00 | $13.60 | 888700 |
| 2025-04-02 | -4.46 | $14.31 | 390708 |
| 2025-04-01 | -12.50 | $14.22 | 324252 |
| 2025-03-31 | -32.14 | $14.00 | 743736 |
| 2025-03-28 | -60.66 | $14.07 | 614230 |
| 2025-03-27 | -52.13 | $14.25 | 675956 |
| 2025-03-26 | -61.28 | $14.15 | 735900 |
| 2025-03-25 | -64.84 | $14.14 | 933348 |
| 2025-03-24 | -66.20 | $14.21 | 565441 |
| 2025-03-21 | -73.45 | $14.01 | 608000 |
| 2025-03-20 | -67.24 | $14.19 | 555439 |
| 2025-03-19 | -70.34 | $14.10 | 610982 |
| 2025-03-18 | -74.14 | $13.99 | 647259 |
| 2025-03-17 | -64.14 | $14.28 | 855804 |
| 2025-03-14 | -74.14 | $13.99 | 742535 |
| 2025-03-13 | -86.55 | $13.63 | 1.2M |
| 2025-03-12 | -76.21 | $13.93 | 1.2M |
| 2025-03-11 | -86.55 | $13.63 | 1.7M |
| 2025-03-10 | -90.34 | $13.52 | 1.6M |
| 2025-03-07 | -90.34 | $13.52 | 909943 |
| 2025-03-06 | -96.21 | $13.35 | 2.3M |
| 2025-03-05 | -93.49 | $13.70 | 1.7M |
| 2025-03-04 | -91.63 | $13.84 | 2.9M |
| 2025-03-03 | -93.48 | $14.42 | 3.5M |
| 2025-02-28 | -67.77 | $15.32 | 893326 |
| 2025-02-27 | -96.36 | $15.08 | 1.8M |
| 2025-02-26 | -54.74 | $15.62 | 449600 |
| 2025-02-25 | -37.89 | $15.78 | 617266 |
| 2025-02-24 | -9.47 | $16.05 | 1.2M |
| 2025-02-21 | -33.71 | $15.78 | 821800 |
| 2025-02-20 | -26.47 | $15.94 | 893532 |
| 2025-02-19 | -39.22 | $15.81 | 523900 |
| 2025-02-18 | -52.94 | $15.67 | 1.2M |
| 2025-02-14 | -61.76 | $15.58 | 467000 |
| 2025-02-13 | -72.55 | $15.47 | 712100 |
| 2025-02-12 | -79.41 | $15.40 | 809737 |
| 2025-02-11 | -68.63 | $15.51 | 476306 |
| 2025-02-10 | -62.75 | $15.57 | 496600 |
| 2025-02-07 | -79.41 | $15.40 | 536800 |
| 2025-02-06 | -82.35 | $15.37 | 851119 |
| 2025-02-05 | -75.89 | $15.46 | 936700 |
| 2025-02-04 | -78.57 | $15.49 | 576900 |
| 2025-02-03 | -82.86 | $15.43 | 649921 |
| 2025-01-31 | -89.55 | $15.39 | 736061 |
| 2025-01-30 | -73.13 | $15.61 | 493535 |
| 2025-01-29 | -70.90 | $15.64 | 843310 |
| 2025-01-28 | -70.90 | $15.64 | 808000 |
| 2025-01-27 | -80.60 | $15.51 | 1.0M |
| 2025-01-24 | -53.73 | $15.87 | 659923 |
| 2025-01-23 | -45.52 | $15.98 | 2.2M |
| 2025-01-22 | -54.48 | $15.86 | 364410 |
| 2025-01-21 | -48.51 | $15.94 | 545600 |
| 2025-01-17 | -47.76 | $15.95 | 562640 |
| 2025-01-16 | -45.52 | $15.98 | 542360 |
| 2025-01-15 | -39.55 | $16.06 | 957262 |
| 2025-01-14 | -47.01 | $15.96 | 1.0M |
| 2025-01-13 | -50.00 | $15.92 | 1.7M |
| 2025-01-10 | -76.87 | $15.56 | 1.8M |
| 2025-01-08 | -88.06 | $15.41 | 4.9M |
| 2025-01-07 | -24.06 | $16.27 | 416625 |
| 2025-01-06 | -29.32 | $16.20 | 654200 |
| 2025-01-03 | -7.03 | $16.45 | 710920 |
| 2025-01-02 | -8.73 | $16.41 | 720400 |
| 2024-12-31 | -4.90 | $16.23 | 402500 |
| 2024-12-30 | -17.53 | $16.06 | 388010 |
| 2024-12-27 | -43.30 | $15.81 | 511100 |
| 2024-12-26 | -50.52 | $15.74 | 312620 |
| 2024-12-24 | -41.24 | $15.83 | 275300 |
| 2024-12-23 | -73.20 | $15.52 | 889213 |
| 2024-12-20 | -84.54 | $15.41 | 594037 |
| 2024-12-19 | -96.59 | $15.38 | 456484 |
| 2024-12-18 | -95.35 | $15.41 | 348400 |
| 2024-12-17 | -70.93 | $15.62 | 1.1M |
| 2024-12-16 | -72.73 | $15.75 | 826654 |
| 2024-12-13 | -59.04 | $15.91 | 600582 |
| 2024-12-12 | -72.92 | $15.83 | 399100 |
| 2024-12-11 | -80.21 | $15.76 | 498969 |
| 2024-12-10 | -91.15 | $15.67 | 650302 |
| 2024-12-09 | -82.64 | $15.78 | 336200 |
| 2024-12-06 | -86.61 | $15.74 | 722900 |
| 2024-12-05 | -73.24 | $15.95 | 722639 |
| 2024-12-04 | -78.17 | $15.88 | 386372 |
| 2024-12-03 | -59.86 | $16.14 | 328743 |
| 2024-12-02 | -55.63 | $16.20 | 400500 |
| 2024-11-29 | -57.04 | $16.18 | 281416 |
| 2024-11-27 | -69.72 | $16.00 | 593248 |
| 2024-11-26 | -76.76 | $15.90 | 518800 |
| 2024-11-25 | -78.87 | $15.87 | 779167 |
| 2024-11-22 | -66.90 | $16.04 | 450705 |
| 2024-11-21 | -66.90 | $16.04 | 367800 |
| 2024-11-20 | -69.72 | $16.00 | 595708 |
| 2024-11-19 | -77.46 | $15.89 | 669316 |
| 2024-11-18 | -78.17 | $15.88 | 500747 |
| 2024-11-15 | -86.55 | $15.96 | 887190 |
| 2024-11-14 | -54.62 | $16.34 | 604800 |
| 2024-11-13 | -55.46 | $16.33 | 363243 |
| 2024-11-12 | -52.10 | $16.37 | 637610 |
| 2024-11-11 | -32.77 | $16.60 | 651800 |
| 2024-11-08 | -19.33 | $16.76 | 571700 |
| 2024-11-07 | -13.45 | $16.83 | 583700 |
| 2024-11-06 | -14.71 | $16.38 | 741764 |
| 2024-11-05 | -64.71 | $16.04 | 282519 |
| 2024-11-04 | -67.65 | $16.02 | 561400 |
| 2024-11-01 | -75.32 | $15.99 | 290231 |
| 2024-10-31 | -67.53 | $16.05 | 237113 |
| 2024-10-30 | -68.83 | $16.04 | 215800 |
| 2024-10-29 | -75.32 | $15.99 | 286448 |
| 2024-10-28 | -80.52 | $15.95 | 629737 |
| 2024-10-25 | -71.43 | $16.02 | 342200 |
| 2024-10-24 | -38.78 | $16.19 | 632900 |
| 2024-10-23 | -50.96 | $16.04 | 272323 |
| 2024-10-22 | -36.54 | $16.19 | 235700 |
| 2024-10-21 | -40.38 | $16.15 | 348415 |
| 2024-10-18 | -39.42 | $16.16 | 222844 |
| 2024-10-17 | -35.58 | $16.20 | 372601 |
| 2024-10-16 | -57.69 | $15.97 | 399343 |
| 2024-10-15 | -57.69 | $15.97 | 486596 |
| 2024-10-14 | -27.88 | $16.28 | 270000 |
| 2024-10-11 | -12.26 | $16.44 | 329800 |
| 2024-10-10 | -20.00 | $16.33 | 298310 |
| 2024-10-09 | -25.35 | $16.21 | 291218 |
| 2024-10-08 | -22.88 | $16.22 | 431619 |
| 2024-10-07 | -6.17 | $16.47 | 497700 |
| 2024-10-04 | -1.46 | $16.30 | 357400 |
| 2024-10-03 | -3.08 | $16.21 | 643800 |
| 2024-10-02 | -7.94 | $16.11 | 303985 |
| 2024-10-01 | -12.70 | $16.05 | 294400 |
| 2024-09-30 | -9.52 | $16.09 | 486558 |
| 2024-09-27 | -25.40 | $15.89 | 556712 |
| 2024-09-26 | -50.00 | $15.58 | 409300 |
| 2024-09-25 | -19.84 | $15.96 | 380524 |
| 2024-09-24 | -7.94 | $16.11 | 279502 |
| 2024-09-23 | -6.56 | $16.09 | 354033 |
| 2024-09-20 | -11.76 | $16.00 | 494000 |
| 2024-09-19 | -16.81 | $15.94 | 337437 |
| 2024-09-18 | -21.01 | $15.89 | 225114 |
| 2024-09-17 | -24.37 | $15.85 | 418487 |
| 2024-09-16 | -37.19 | $15.71 | 336811 |
| 2024-09-13 | -56.20 | $15.48 | 182000 |
| 2024-09-12 | -61.98 | $15.41 | 297900 |
| 2024-09-11 | -79.34 | $15.20 | 355260 |
| 2024-09-10 | -80.99 | $15.18 | 672600 |
| 2024-09-09 | -94.50 | $15.13 | 259401 |
| 2024-09-06 | -88.99 | $15.19 | 324200 |
| 2024-09-05 | -97.89 | $15.23 | 257801 |
| 2024-09-04 | -95.40 | $15.33 | 340044 |
| 2024-09-03 | -78.21 | $15.55 | 307300 |
| 2024-08-30 | -18.95 | $15.98 | 501500 |
| 2024-08-29 | -23.16 | $15.94 | 220400 |
| 2024-08-28 | -59.70 | $15.75 | 280320 |
| 2024-08-27 | -55.86 | $15.85 | 229929 |
| 2024-08-26 | -46.21 | $15.99 | 356104 |
| 2024-08-23 | -57.83 | $15.91 | 301807 |
| 2024-08-22 | -62.72 | $15.84 | 304400 |
| 2024-08-21 | -62.13 | $15.85 | 396036 |
| 2024-08-20 | -64.16 | $15.83 | 350345 |
| 2024-08-19 | -54.91 | $15.99 | 577800 |
| 2024-08-16 | -56.32 | $15.97 | 411100 |
| 2024-08-15 | -60.34 | $15.90 | 441520 |
| 2024-08-14 | -64.94 | $15.82 | 298213 |
| 2024-08-13 | -68.39 | $15.76 | 474100 |
| 2024-08-12 | -67.39 | $15.81 | 538743 |
| 2024-08-09 | -59.68 | $15.96 | 545828 |
| 2024-08-08 | -58.06 | $15.99 | 337800 |
| 2024-08-07 | -74.73 | $15.68 | 535538 |
| 2024-08-06 | -79.57 | $15.59 | 649835 |
| 2024-08-05 | -92.47 | $15.35 | 809121 |
| 2024-08-02 | -92.31 | $15.75 | 556300 |
| 2024-08-01 | -93.22 | $15.97 | 832120 |
| 2024-07-31 | -95.16 | $16.48 | 485613 |
| 2024-07-30 | -79.03 | $16.58 | 318100 |
| 2024-07-29 | -76.81 | $16.54 | 346100 |
| 2024-07-26 | -36.84 | $16.79 | 317500 |
| 2024-07-25 | -26.26 | $16.81 | 270900 |
| 2024-07-24 | -38.38 | $16.69 | 224328 |
| 2024-07-23 | -21.21 | $16.86 | 407201 |
| 2024-07-22 | -16.82 | $16.89 | 411101 |
| 2024-07-19 | -26.85 | $16.78 | 297800 |
| 2024-07-18 | -31.48 | $16.73 | 312300 |
| 2024-07-17 | -24.07 | $16.81 | 506322 |
| 2024-07-16 | -31.58 | $16.71 | 381800 |
| 2024-07-15 | -1.75 | $17.05 | 372414 |
| 2024-07-12 | -6.25 | $16.98 | 358800 |
| 2024-07-11 | -5.56 | $16.95 | 361221 |
| 2024-07-10 | -12.96 | $16.87 | 322600 |
| 2024-07-09 | -25.66 | $16.77 | 398300 |
| 2024-07-08 | -13.27 | $16.91 | 348216 |
| 2024-07-05 | -23.01 | $16.80 | 261800 |
| 2024-07-03 | -15.93 | $16.88 | 310400 |
| 2024-07-02 | -41.59 | $16.59 | 294528 |
| 2024-07-01 | -46.90 | $16.53 | 359424 |
| 2024-06-28 | -61.95 | $16.36 | 266952 |
| 2024-06-27 | -64.60 | $16.33 | 248300 |
| 2024-06-26 | -84.96 | $16.10 | 229313 |
| 2024-06-25 | -65.49 | $16.32 | 173428 |
| 2024-06-24 | -61.06 | $16.37 | 316625 |
| 2024-06-21 | -92.04 | $16.02 | 479626 |
| 2024-06-20 | -67.26 | $16.30 | 188200 |
| 2024-06-18 | -77.88 | $16.18 | 198524 |
| 2024-06-17 | -85.84 | $16.09 | 256200 |
| 2024-06-14 | -92.92 | $16.01 | 546610 |
| 2024-06-13 | -77.11 | $16.42 | 301900 |
| 2024-06-12 | -14.53 | $16.89 | 308468 |
| 2024-06-11 | -17.19 | $16.84 | 196801 |
| 2024-06-10 | -10.20 | $16.91 | 393920 |
| 2024-06-07 | -14.29 | $16.79 | 276354 |
| 2024-06-06 | -16.43 | $16.76 | 266900 |
| 2024-06-05 | -28.57 | $16.59 | 247301 |
| 2024-06-04 | -46.43 | $16.34 | 497798 |
| 2024-06-03 | -32.86 | $16.53 | 438700 |
| 2024-05-31 | -15.00 | $16.78 | 413037 |
| 2024-05-30 | -29.29 | $16.58 | 242934 |
| 2024-05-29 | -19.73 | $16.70 | 395100 |
| 2024-05-28 | -7.48 | $16.88 | 534909 |
| 2024-05-24 | -37.06 | $16.42 | 295500 |
| 2024-05-23 | -31.47 | $16.50 | 285111 |
| 2024-05-22 | -31.47 | $16.50 | 299579 |
| 2024-05-21 | -18.18 | $16.69 | 357400 |
| 2024-05-20 | -2.10 | $16.92 | 615400 |
| 2024-05-17 | -9.32 | $16.59 | 481400 |
| 2024-05-16 | -23.73 | $16.42 | 509477 |
| 2024-05-15 | -38.14 | $16.25 | 638329 |
| 2024-05-14 | -58.47 | $16.01 | 394200 |
| 2024-05-13 | -77.97 | $15.78 | 356316 |
| 2024-05-10 | -88.14 | $15.66 | 466631 |
| 2024-05-09 | -6.78 | $16.62 | 461600 |
| 2024-05-08 | -25.42 | $16.40 | 470100 |
| 2024-05-07 | -4.67 | $16.54 | 944100 |
| 2024-05-06 | -19.80 | $16.33 | 676855 |
| 2024-05-03 | -44.55 | $16.08 | 258923 |
| 2024-05-02 | -52.48 | $16.00 | 460774 |
| 2024-05-01 | -89.11 | $15.63 | 311831 |
| 2024-04-30 | -79.31 | $15.84 | 233700 |
| 2024-04-29 | -40.23 | $16.18 | 140228 |
| 2024-04-26 | -38.84 | $16.13 | 210741 |
| 2024-04-25 | -47.57 | $16.04 | 195800 |
| 2024-04-24 | -56.31 | $15.95 | 261200 |
| 2024-04-23 | -50.49 | $16.01 | 215690 |
| 2024-04-22 | -63.11 | $15.88 | 414152 |
| 2024-04-19 | -42.72 | $16.09 | 261000 |
| 2024-04-18 | -55.34 | $15.96 | 211300 |
| 2024-04-17 | -51.46 | $16.00 | 220248 |
| 2024-04-16 | -58.26 | $15.86 | 213100 |
| 2024-04-15 | -50.39 | $15.89 | 273200 |
| 2024-04-12 | -33.33 | $16.04 | 360430 |
| 2024-04-11 | -12.59 | $16.29 | 265000 |
| 2024-04-10 | -4.51 | $16.31 | 182618 |
| 2024-04-09 | -1.56 | $16.30 | 242216 |
| 2024-04-08 | -8.13 | $16.17 | 225275 |
| 2024-04-05 | -2.65 | $16.14 | 242100 |
| 2024-04-04 | -13.27 | $16.02 | 255800 |
| 2024-04-03 | -9.43 | $16.00 | 388849 |
| 2024-04-02 | -5.62 | $15.88 | 249834 |
| 2024-04-01 | -14.29 | $15.76 | 267220 |
| 2024-03-28 | -42.86 | $15.52 | 381134 |
| 2024-03-27 | -33.33 | $15.60 | 301217 |
| 2024-03-26 | -45.24 | $15.50 | 193600 |
| 2024-03-25 | -28.57 | $15.64 | 235515 |
| 2024-03-22 | -39.29 | $15.55 | 195031 |
| 2024-03-21 | -28.57 | $15.64 | 250400 |
| 2024-03-20 | -25.00 | $15.67 | 352800 |
| 2024-03-19 | -29.76 | $15.63 | 351900 |
| 2024-03-18 | -51.19 | $15.45 | 307047 |
| 2024-03-15 | -76.19 | $15.24 | 266100 |
| 2024-03-14 | -94.05 | $15.09 | 236203 |
| 2024-03-13 | -82.76 | $15.16 | 246900 |
| 2024-03-12 | -67.78 | $15.27 | 396847 |
| 2024-03-11 | -21.11 | $15.69 | 513200 |
| 2024-03-08 | -10.00 | $15.79 | 448100 |
| 2024-03-07 | -24.10 | $15.61 | 295800 |
| 2024-03-06 | -39.18 | $15.43 | 488400 |
| 2024-03-05 | -35.85 | $15.43 | 419800 |
| 2024-03-04 | -29.03 | $15.45 | 286500 |
| 2024-03-01 | -12.90 | $15.65 | 404315 |
| 2024-02-29 | -9.68 | $15.69 | 455748 |
| 2024-02-28 | -29.84 | $15.44 | 231100 |
| 2024-02-27 | -32.26 | $15.41 | 300092 |
| 2024-02-26 | -33.06 | $15.40 | 262500 |
| 2024-02-23 | -30.65 | $15.43 | 259314 |
| 2024-02-22 | -23.39 | $15.52 | 480241 |
| 2024-02-21 | -34.68 | $15.38 | 460447 |
| 2024-02-20 | -34.68 | $15.38 | 392819 |
| 2024-02-16 | -8.06 | $15.71 | 320000 |
| 2024-02-15 | -2.50 | $15.57 | 292472 |
| 2024-02-14 | -9.62 | $15.24 | 273000 |
| 2024-02-13 | -22.22 | $15.10 | 358010 |
| 2024-02-12 | -11.11 | $15.22 | 400500 |
| 2024-02-09 | -23.15 | $15.09 | 322340 |
| 2024-02-08 | -6.48 | $15.27 | 346135 |
| 2024-02-07 | -24.07 | $15.08 | 283041 |
| 2024-02-06 | -42.59 | $14.88 | 320500 |
| 2024-02-05 | -55.56 | $14.74 | 406024 |
| 2024-02-02 | -43.52 | $14.87 | 293325 |
| 2024-02-01 | -44.62 | $14.98 | 511119 |
| 2024-01-31 | -41.54 | $15.02 | 351700 |
| 2024-01-30 | -25.38 | $15.23 | 471100 |
| 2024-01-29 | -43.08 | $15.00 | 335903 |
| 2024-01-26 | -43.85 | $14.99 | 329700 |
| 2024-01-25 | -47.69 | $14.94 | 398980 |
| 2024-01-24 | -54.62 | $14.85 | 347758 |
| 2024-01-23 | -53.08 | $14.87 | 347976 |
| 2024-01-22 | -58.46 | $14.80 | 311139 |
| 2024-01-19 | -68.46 | $14.67 | 309844 |
| 2024-01-18 | -80.77 | $14.51 | 319349 |
| 2024-01-17 | -90.23 | $14.39 | 488726 |
| 2024-01-16 | -93.28 | $14.48 | 406621 |
| 2024-01-12 | -76.47 | $14.68 | 467300 |
| 2024-01-11 | -100.00 | $14.40 | 731842 |
| 2024-01-10 | -80.34 | $14.65 | 485026 |
| 2024-01-09 | -65.81 | $14.82 | 324964 |
| 2024-01-08 | -52.14 | $14.98 | 533420 |
| 2024-01-05 | -51.69 | $14.98 | 903706 |
| 2024-01-04 | -31.36 | $15.22 | 317300 |
| 2024-01-03 | -12.71 | $15.44 | 284600 |
| 2024-01-02 | -35.59 | $15.17 | 360008 |
| 2023-12-29 | -47.11 | $15.05 | 371332 |
| 2023-12-28 | -31.41 | $15.24 | 336000 |
| 2023-12-27 | -22.31 | $15.35 | 227618 |
| 2023-12-26 | -27.27 | $15.29 | 222288 |
| 2023-12-22 | -30.58 | $15.25 | 533600 |
| 2023-12-21 | -27.27 | $15.29 | 411118 |
| 2023-12-20 | -33.06 | $15.22 | 213300 |
| 2023-12-19 | -32.14 | $15.36 | 327853 |
| 2023-12-18 | -45.63 | $15.28 | 362900 |
| 2023-12-15 | -46.25 | $15.27 | 834922 |
| 2023-12-14 | -55.00 | $15.13 | 458900 |
| 2023-12-13 | -71.88 | $14.86 | 435700 |
| 2023-12-12 | -93.13 | $14.52 | 297600 |
| 2023-12-11 | -83.13 | $14.68 | 324546 |
| 2023-12-08 | -71.25 | $14.87 | 251600 |
| 2023-12-07 | -91.57 | $14.56 | 376919 |
| 2023-12-06 | -100.00 | $14.54 | 765500 |
| 2023-12-05 | -95.45 | $14.90 | 626614 |
| 2023-12-04 | -89.53 | $15.25 | 229100 |
| 2023-12-01 | -71.68 | $15.56 | 272801 |
| 2023-11-30 | -84.80 | $15.38 | 320300 |
| 2023-11-29 | -88.24 | $15.31 | 331775 |
| 2023-11-28 | -100.00 | $15.07 | 311840 |
| 2023-11-27 | -93.30 | $15.30 | 346000 |
| 2023-11-24 | -84.95 | $15.53 | 135300 |
| 2023-11-22 | -90.32 | $15.43 | 246300 |
| 2023-11-21 | -92.05 | $15.49 | 256634 |
| 2023-11-20 | -85.23 | $15.61 | 241446 |
| 2023-11-17 | -73.30 | $15.82 | 379400 |
| 2023-11-16 | -80.68 | $15.69 | 474770 |
| 2023-11-15 | -73.30 | $15.82 | 161100 |
| 2023-11-14 | -71.59 | $15.85 | 411219 |
| 2023-11-13 | -75.57 | $15.78 | 292208 |
| 2023-11-10 | -81.82 | $15.67 | 401549 |
| 2023-11-09 | -93.53 | $15.81 | 644524 |
| 2023-11-08 | -85.83 | $16.08 | 450437 |
| 2023-11-07 | -77.50 | $16.18 | 651700 |
| 2023-11-06 | -57.50 | $16.42 | 485829 |
| 2023-11-03 | -40.80 | $16.60 | 570980 |
| 2023-11-02 | -30.34 | $16.57 | 916839 |
| 2023-11-01 | -34.35 | $16.11 | 379300 |
| 2023-10-31 | -32.84 | $16.12 | 148286 |
| 2023-10-30 | -32.84 | $16.12 | 302138 |
| 2023-10-27 | -26.87 | $16.20 | 206600 |
| 2023-10-26 | -23.13 | $16.25 | 159542 |
| 2023-10-25 | -22.39 | $16.26 | 222010 |
| 2023-10-24 | -26.12 | $16.21 | 146000 |
| 2023-10-23 | -33.58 | $16.11 | 256032 |
| 2023-10-20 | -11.19 | $16.41 | 224925 |
| 2023-10-19 | -15.67 | $16.35 | 221841 |
| 2023-10-18 | -25.53 | $16.20 | 283900 |
| 2023-10-17 | -19.86 | $16.28 | 430642 |
| 2023-10-16 | -5.19 | $16.43 | 254300 |
| 2023-10-13 | -7.09 | $16.33 | 407200 |
| 2023-10-12 | -17.95 | $16.11 | 275426 |
| 2023-10-11 | -6.84 | $16.24 | 249300 |
| 2023-10-10 | -19.66 | $16.09 | 300814 |
| 2023-10-09 | -6.84 | $16.24 | 253700 |
| 2023-10-06 | -39.29 | $15.69 | 251448 |
| 2023-10-05 | -74.11 | $15.30 | 228735 |
| 2023-10-04 | -63.39 | $15.42 | 563200 |
| 2023-10-03 | -17.86 | $15.93 | 292200 |
| 2023-10-02 | -35.71 | $15.73 | 537476 |
| 2023-09-29 | -11.61 | $16.00 | 317445 |
| 2023-09-28 | -4.85 | $15.99 | 522840 |
| 2023-09-27 | -23.68 | $15.59 | 459037 |
| 2023-09-26 | -53.25 | $15.36 | 238100 |
| 2023-09-25 | -22.08 | $15.60 | 252868 |
| 2023-09-22 | -49.52 | $15.25 | 317837 |
| 2023-09-21 | -47.62 | $15.27 | 277500 |
| 2023-09-20 | -49.52 | $15.25 | 359932 |
| 2023-09-19 | -35.24 | $15.40 | 344700 |
| 2023-09-18 | -26.67 | $15.49 | 300119 |
| 2023-09-15 | -22.86 | $15.53 | 325345 |
| 2023-09-14 | -15.24 | $15.61 | 307059 |
| 2023-09-13 | -31.45 | $15.38 | 364936 |
| 2023-09-12 | -18.18 | $15.53 | 449400 |
| 2023-09-11 | -46.21 | $15.16 | 394300 |
| 2023-09-08 | -26.52 | $15.42 | 214845 |
| 2023-09-07 | -25.00 | $15.44 | 232800 |
| 2023-09-06 | -16.67 | $15.55 | 357146 |
| 2023-09-05 | -13.64 | $15.59 | 401244 |
| 2023-09-01 | -3.08 | $15.71 | 232011 |
| 2023-08-31 | -16.94 | $15.35 | 380700 |
| 2023-08-30 | -12.34 | $15.37 | 189900 |
| 2023-08-29 | -33.16 | $15.31 | 280800 |
| 2023-08-28 | -40.93 | $15.16 | 228823 |
| 2023-08-25 | -42.49 | $15.13 | 341805 |
| 2023-08-24 | -58.55 | $14.82 | 318400 |
| 2023-08-23 | -49.22 | $15.00 | 324820 |
| 2023-08-22 | -50.26 | $14.98 | 347151 |
| 2023-08-21 | -34.20 | $15.29 | 530100 |
| 2023-08-18 | -40.93 | $15.16 | 482115 |
| 2023-08-17 | -58.55 | $14.82 | 506353 |
| 2023-08-16 | -69.43 | $14.61 | 394522 |
| 2023-08-15 | -69.43 | $14.61 | 493118 |
| 2023-08-14 | -66.84 | $14.66 | 285509 |
| 2023-08-11 | -68.91 | $14.62 | 486235 |
| 2023-08-10 | -54.92 | $14.89 | 717000 |
| 2023-08-09 | -50.26 | $14.98 | 881293 |
| 2023-08-08 | -61.14 | $14.77 | 825710 |
| 2023-08-07 | -56.48 | $14.86 | 1.1M |
| 2023-08-04 | -81.87 | $14.37 | 837570 |
| 2023-08-03 | -87.56 | $14.26 | 4.2M |
| 2023-08-02 | -29.41 | $15.50 | 338900 |
| 2023-08-01 | -11.64 | $15.71 | 193507 |
| 2023-07-31 | -1.42 | $15.81 | 306561 |
| 2023-07-28 | -1.72 | $15.50 | 234600 |
| 2023-07-27 | -19.01 | $15.23 | 191800 |
| 2023-07-26 | -4.35 | $15.32 | 128500 |
| 2023-07-25 | -2.68 | $15.31 | 151200 |
| 2023-07-24 | -9.26 | $15.20 | 234850 |
| 2023-07-21 | -24.07 | $15.04 | 176018 |
| 2023-07-20 | -18.52 | $15.10 | 201534 |
| 2023-07-19 | -8.08 | $15.13 | 153800 |
| 2023-07-18 | -23.23 | $14.98 | 217134 |
| 2023-07-17 | -36.63 | $14.86 | 203613 |
| 2023-07-14 | -40.59 | $14.82 | 268801 |
| 2023-07-13 | -16.83 | $15.06 | 202191 |
| 2023-07-12 | -10.89 | $15.12 | 204600 |
| 2023-07-11 | -26.73 | $14.96 | 208437 |
| 2023-07-10 | -41.58 | $14.81 | 154795 |
| 2023-07-07 | -58.42 | $14.64 | 173729 |
| 2023-07-06 | -64.36 | $14.58 | 259000 |
| 2023-07-05 | -35.64 | $14.87 | 284811 |
| 2023-07-03 | -51.35 | $14.76 | 169523 |
| 2023-06-30 | -56.64 | $14.71 | 388600 |
| 2023-06-29 | -92.04 | $14.31 | 421042 |
| 2023-06-28 | -97.35 | $14.25 | 437300 |
| 2023-06-27 | -99.01 | $14.36 | 310317 |
| 2023-06-26 | -93.51 | $14.66 | 281718 |
| 2023-06-23 | -79.22 | $14.77 | 365012 |
| 2023-06-22 | -72.00 | $14.89 | 266208 |
| 2023-06-21 | -71.24 | $15.05 | 340400 |
| 2023-06-20 | -87.58 | $14.80 | 333400 |
| 2023-06-16 | -73.65 | $15.05 | 1.1M |
| 2023-06-15 | -83.11 | $14.91 | 436200 |
| 2023-06-14 | -96.62 | $14.71 | 412200 |
| 2023-06-13 | -99.32 | $14.68 | 369300 |
| 2023-06-12 | -95.24 | $14.74 | 294011 |
| 2023-06-09 | -76.87 | $15.01 | 146693 |
| 2023-06-08 | -65.31 | $15.18 | 249436 |
| 2023-06-07 | -75.64 | $15.05 | 375502 |
| 2023-06-06 | -87.04 | $14.88 | 269926 |
| 2023-06-05 | -85.19 | $14.91 | 325922 |
| 2023-06-02 | -67.90 | $15.19 | 287523 |
| 2023-06-01 | -82.72 | $14.95 | 369514 |
| 2023-05-31 | -87.15 | $14.73 | 1.7M |
| 2023-05-30 | -67.04 | $15.09 | 333750 |
| 2023-05-26 | -56.42 | $15.28 | 342200 |
| 2023-05-25 | -60.89 | $15.20 | 296625 |
| 2023-05-24 | -49.16 | $15.41 | 210849 |
| 2023-05-23 | -45.81 | $15.47 | 432100 |
| 2023-05-22 | -22.35 | $15.89 | 230600 |
| 2023-05-19 | -23.81 | $15.94 | 275934 |
| 2023-05-18 | -34.39 | $15.74 | 314274 |
| 2023-05-17 | -45.50 | $15.53 | 336900 |
| 2023-05-16 | -55.03 | $15.35 | 216730 |
| 2023-05-15 | -29.44 | $15.89 | 194106 |
| 2023-05-12 | -48.86 | $15.62 | 208969 |
| 2023-05-11 | -41.44 | $15.80 | 316543 |
| 2023-05-10 | -26.58 | $16.13 | 293900 |
| 2023-05-09 | -31.98 | $16.01 | 629284 |
| 2023-05-08 | -42.79 | $15.77 | 306700 |
| 2023-05-05 | -52.25 | $15.56 | 281300 |
| 2023-05-04 | -70.72 | $15.15 | 255841 |
| 2023-05-03 | -69.82 | $15.17 | 561939 |
| 2023-05-02 | -73.65 | $15.63 | 315563 |
| 2023-05-01 | -45.95 | $16.04 | 138370 |
| 2023-04-28 | -37.16 | $16.04 | 146971 |
| 2023-04-27 | -44.55 | $15.82 | 120169 |
| 2023-04-26 | -35.65 | $15.90 | 198600 |
| 2023-04-25 | -28.14 | $16.07 | 141900 |
| 2023-04-24 | -17.77 | $16.29 | 168725 |
| 2023-04-21 | -19.00 | $16.19 | 136956 |
| 2023-04-20 | -20.43 | $16.15 | 151146 |
| 2023-04-19 | -22.94 | $16.08 | 149178 |
| 2023-04-18 | -14.70 | $16.31 | 218617 |
| 2023-04-17 | -8.60 | $16.48 | 223924 |
| 2023-04-14 | -3.94 | $16.61 | 326925 |
| 2023-04-13 | -12.95 | $16.35 | 286219 |
| 2023-04-12 | -11.79 | $16.17 | 458611 |
| 2023-04-11 | -11.59 | $15.91 | 318210 |
| 2023-04-10 | -13.74 | $15.67 | 191826 |
| 2023-04-06 | -30.33 | $15.32 | 157342 |
| 2023-04-05 | -18.01 | $15.58 | 219043 |
| 2023-04-04 | -22.27 | $15.49 | 177935 |
| 2023-04-03 | -33.57 | $15.71 | 339189 |
| 2023-03-31 | -50.71 | $15.23 | 227050 |
| 2023-03-30 | -65.36 | $14.82 | 135900 |
| 2023-03-29 | -68.93 | $14.72 | 177923 |
| 2023-03-28 | -77.86 | $14.47 | 279611 |
| 2023-03-27 | -74.64 | $14.56 | 272500 |
| 2023-03-24 | -77.14 | $14.49 | 258268 |
| 2023-03-23 | -90.00 | $14.13 | 255337 |
| 2023-03-22 | -81.79 | $14.36 | 225149 |
| 2023-03-21 | -68.57 | $14.73 | 428637 |
| 2023-03-20 | -86.07 | $14.24 | 327300 |
| 2023-03-17 | -81.43 | $14.37 | 415328 |
| 2023-03-16 | -70.71 | $14.67 | 455957 |
| 2023-03-15 | -89.64 | $14.14 | 757600 |
| 2023-03-14 | -82.16 | $14.90 | 430459 |
| 2023-03-13 | -86.85 | $14.80 | 398300 |
| 2023-03-10 | -79.23 | $15.01 | 285500 |
| 2023-03-09 | -63.77 | $15.33 | 366700 |
| 2023-03-08 | -56.04 | $15.49 | 724400 |
| 2023-03-07 | -16.91 | $16.30 | 679037 |
| 2023-03-06 | -8.51 | $16.30 | 387666 |
| 2023-03-03 | -8.29 | $16.24 | 351968 |
| 2023-03-02 | -16.57 | $16.09 | 399085 |
| 2023-03-01 | -40.33 | $15.66 | 291800 |
| 2023-02-28 | -53.04 | $15.43 | 1.0M |
| 2023-02-27 | -26.52 | $15.91 | 805400 |
| 2023-02-24 | -32.47 | $16.14 | 801100 |
| 2023-02-23 | -41.99 | $15.92 | 1.0M |
| 2023-02-22 | -99.57 | $14.59 | 1.0M |
| 2023-02-21 | -87.89 | $15.02 | 643635 |
| 2023-02-17 | -95.81 | $15.38 | 432100 |
| 2023-02-16 | -66.67 | $15.92 | 164900 |
| 2023-02-15 | -66.67 | $15.92 | 324710 |
| 2023-02-14 | -53.85 | $16.17 | 183133 |
| 2023-02-13 | -72.57 | $15.87 | 182674 |
| 2023-02-10 | -69.71 | $15.92 | 273340 |
| 2023-02-09 | -88.00 | $15.60 | 177500 |
| 2023-02-08 | -77.14 | $15.79 | 265424 |
| 2023-02-07 | -61.71 | $16.06 | 325030 |
| 2023-02-06 | -89.71 | $15.57 | 541019 |
| 2023-02-03 | -88.27 | $15.71 | 378053 |
| 2023-02-02 | -71.60 | $15.98 | 543419 |
| 2023-02-01 | -64.38 | $16.11 | 589461 |
| 2023-01-31 | -53.13 | $16.29 | 325200 |
| 2023-01-30 | -65.63 | $16.09 | 312800 |
| 2023-01-27 | -58.75 | $16.20 | 326354 |
| 2023-01-26 | -24.38 | $16.75 | 356216 |
| 2023-01-25 | -46.88 | $16.39 | 350200 |
| 2023-01-24 | -42.50 | $16.46 | 265600 |
| 2023-01-23 | -21.25 | $16.80 | 188600 |
| 2023-01-20 | -43.13 | $16.45 | 233116 |
| 2023-01-19 | -35.00 | $16.58 | 235200 |
| 2023-01-18 | -47.50 | $16.38 | 419100 |
| 2023-01-17 | -7.50 | $17.02 | 327164 |
| 2023-01-13 | -12.08 | $16.85 | 177314 |
| 2023-01-12 | -10.74 | $16.87 | 285300 |
| 2023-01-11 | -41.38 | $16.39 | 166300 |
| 2023-01-10 | -55.86 | $16.18 | 138909 |
| 2023-01-09 | -57.24 | $16.16 | 246206 |
| 2023-01-06 | -71.03 | $15.96 | 237800 |
| 2023-01-05 | -82.76 | $15.79 | 208682 |
| 2023-01-04 | -86.19 | $15.79 | 316800 |
| 2023-01-03 | -86.45 | $15.84 | 495600 |
| 2022-12-30 | -46.26 | $16.70 | 267463 |
| 2022-12-29 | -52.04 | $16.61 | 356633 |
| 2022-12-28 | -71.95 | $16.17 | 380826 |
| 2022-12-27 | -42.99 | $16.81 | 205000 |
| 2022-12-23 | -50.68 | $16.64 | 364200 |
| 2022-12-22 | -69.23 | $16.23 | 344700 |
| 2022-12-21 | -48.42 | $16.69 | 635284 |
| 2022-12-20 | -73.30 | $16.14 | 414506 |
| 2022-12-19 | -88.58 | $15.82 | 420900 |
| 2022-12-16 | -57.53 | $16.50 | 246900 |
| 2022-12-15 | -55.71 | $16.54 | 344040 |
| 2022-12-14 | -68.49 | $16.26 | 422200 |
| 2022-12-13 | -71.23 | $16.20 | 410300 |
| 2022-12-12 | -79.35 | $16.08 | 353168 |
| 2022-12-09 | -96.12 | $15.67 | 537436 |
| 2022-12-08 | -88.05 | $15.94 | 686524 |
| 2022-12-07 | -96.08 | $16.45 | 279543 |
| 2022-12-06 | -94.24 | $16.65 | 409234 |
| 2022-12-05 | -82.57 | $17.14 | 269400 |
| 2022-12-02 | -70.64 | $17.40 | 178465 |
| 2022-12-01 | -79.61 | $17.38 | 370250 |
| 2022-11-30 | -83.22 | $17.27 | 1.7M |
| 2022-11-29 | -84.21 | $17.24 | 316313 |
| 2022-11-28 | -96.38 | $16.87 | 763200 |
| 2022-11-25 | -88.82 | $17.10 | 223600 |
| 2022-11-23 | -79.61 | $17.38 | 377700 |
| 2022-11-22 | -83.88 | $17.25 | 295500 |
| 2022-11-21 | -91.45 | $17.02 | 319943 |
| 2022-11-18 | -85.53 | $17.20 | 337811 |
| 2022-11-17 | -89.14 | $17.09 | 323729 |
| 2022-11-16 | -94.95 | $17.17 | 295100 |
| 2022-11-15 | -86.28 | $17.41 | 663600 |
| 2022-11-14 | -99.21 | $17.30 | 482900 |
| 2022-11-11 | -92.89 | $17.71 | 481549 |
| 2022-11-10 | -90.83 | $17.82 | 642600 |
| 2022-11-09 | -79.02 | $18.18 | 597100 |
| 2022-11-08 | -41.01 | $18.91 | 750000 |
| 2022-11-07 | -54.71 | $18.58 | 737700 |
| 2022-11-04 | -68.61 | $18.27 | 3.7M |
| 2022-11-03 | -8.07 | $19.62 | 326905 |
| 2022-11-02 | -14.68 | $19.43 | 530933 |
| 2022-11-01 | -2.31 | $19.26 | 266663 |
| 2022-10-31 | -13.02 | $19.04 | 316869 |
| 2022-10-28 | -28.65 | $18.75 | 326500 |
| 2022-10-27 | -16.67 | $18.84 | 182200 |
| 2022-10-26 | -15.27 | $18.83 | 246501 |
| 2022-10-25 | -8.14 | $18.92 | 198000 |
| 2022-10-24 | -4.97 | $18.98 | 431100 |
| 2022-10-21 | -10.00 | $18.69 | 284253 |
| 2022-10-20 | -7.41 | $18.76 | 217200 |
| 2022-10-19 | -7.39 | $18.64 | 341052 |
| 2022-10-18 | -5.12 | $18.42 | 306745 |
| 2022-10-17 | -13.04 | $18.21 | 212000 |
| 2022-10-14 | -17.39 | $18.10 | 251038 |
| 2022-10-13 | -10.04 | $18.25 | 237289 |
| 2022-10-12 | -20.73 | $17.96 | 88214 |
| 2022-10-11 | -23.17 | $17.90 | 145400 |
| 2022-10-10 | -21.14 | $17.95 | 122405 |
| 2022-10-07 | -19.92 | $17.98 | 97139 |
| 2022-10-06 | -12.20 | $18.17 | 177900 |
| 2022-10-05 | -6.91 | $18.30 | 224724 |
| 2022-10-04 | -9.76 | $18.23 | 250448 |
| 2022-10-03 | -33.74 | $17.64 | 275900 |
| 2022-09-30 | -60.57 | $16.98 | 146920 |
| 2022-09-29 | -58.13 | $17.04 | 138721 |
| 2022-09-28 | -44.72 | $17.37 | 290846 |
| 2022-09-27 | -79.27 | $16.52 | 167369 |
| 2022-09-26 | -94.31 | $16.15 | 249200 |
| 2022-09-23 | -82.11 | $16.45 | 699700 |
| 2022-09-22 | -44.55 | $17.59 | 181712 |
| 2022-09-21 | -33.17 | $17.82 | 472100 |
| 2022-09-20 | -13.27 | $18.30 | 412800 |
| 2022-09-19 | -37.44 | $17.79 | 288900 |
| 2022-09-16 | -45.02 | $17.63 | 400026 |
| 2022-09-15 | -39.34 | $17.75 | 239500 |
| 2022-09-14 | -37.44 | $17.79 | 210800 |
| 2022-09-13 | -59.24 | $17.33 | 277416 |
| 2022-09-12 | -58.77 | $17.34 | 227202 |
| 2022-09-09 | -57.35 | $17.37 | 157616 |
| 2022-09-08 | -91.47 | $16.65 | 310803 |
| 2022-09-07 | -96.07 | $16.87 | 238727 |
| 2022-09-06 | -83.43 | $17.17 | 152200 |
| 2022-09-02 | -73.37 | $17.34 | 160017 |
| 2022-09-01 | -94.71 | $16.97 | 350600 |
| 2022-08-31 | -46.15 | $17.74 | 524500 |
| 2022-08-30 | -45.60 | $17.75 | 255500 |
| 2022-08-29 | -20.88 | $18.20 | 152149 |
| 2022-08-26 | -30.22 | $18.03 | 163900 |
| 2022-08-25 | -22.53 | $18.17 | 185437 |
| 2022-08-24 | -23.08 | $18.16 | 212700 |
| 2022-08-23 | -23.63 | $18.15 | 268724 |
| 2022-08-22 | -29.11 | $17.88 | 336905 |
| 2022-08-19 | -32.80 | $17.72 | 143000 |
| 2022-08-18 | -19.57 | $17.89 | 242125 |
| 2022-08-17 | -27.91 | $17.62 | 159917 |
| 2022-08-16 | -37.21 | $17.38 | 243318 |
| 2022-08-15 | -23.26 | $17.74 | 210313 |
| 2022-08-12 | -22.87 | $17.75 | 211929 |
| 2022-08-11 | -11.40 | $18.03 | 320667 |
| 2022-08-10 | -14.37 | $17.83 | 217706 |
| 2022-08-09 | -18.87 | $17.67 | 220400 |
| 2022-08-08 | 0.00 | $17.96 | 230047 |
| 2022-08-05 | -12.97 | $17.54 | 290400 |
| 2022-08-04 | -35.13 | $16.84 | 471752 |
| 2022-08-03 | -19.30 | $17.34 | 269115 |
| 2022-08-02 | -10.09 | $17.60 | 146934 |
| 2022-08-01 | -18.16 | $17.32 | 390038 |
| 2022-07-29 | -3.75 | $17.82 | 188619 |
| 2022-07-28 | -7.17 | $17.33 | 244903 |
| 2022-07-27 | -3.64 | $17.39 | 326831 |
| 2022-07-26 | -9.62 | $17.11 | 268713 |
| 2022-07-25 | -4.30 | $16.93 | 295414 |
| 2022-07-22 | -16.90 | $16.25 | 189900 |
| 2022-07-21 | -15.96 | $16.27 | 244600 |
| 2022-07-20 | -3.29 | $16.54 | 161100 |
| 2022-07-19 | -23.29 | $16.39 | 139948 |
| 2022-07-18 | -34.54 | $16.11 | 130100 |
| 2022-07-15 | -50.00 | $15.88 | 132331 |
| 2022-07-14 | -70.18 | $15.61 | 257965 |
| 2022-07-13 | -71.76 | $15.70 | 196722 |
| 2022-07-12 | -81.45 | $15.30 | 152341 |
| 2022-07-11 | -77.01 | $15.65 | 121064 |
| 2022-07-08 | -74.46 | $15.90 | 101800 |
| 2022-07-07 | -75.00 | $15.88 | 224100 |
| 2022-07-06 | -88.04 | $15.15 | 417230 |
| 2022-07-05 | -86.40 | $15.57 | 312300 |
| 2022-07-01 | -73.95 | $16.22 | 266900 |
| 2022-06-30 | -84.29 | $15.68 | 282915 |
| 2022-06-29 | -87.16 | $15.53 | 253304 |
| 2022-06-28 | -72.22 | $16.31 | 275548 |
| 2022-06-27 | -76.05 | $16.11 | 361810 |
| 2022-06-24 | -90.80 | $15.34 | 431800 |
| 2022-06-23 | -93.68 | $15.19 | 493200 |
| 2022-06-22 | -90.66 | $15.71 | 518901 |
| 2022-06-21 | -80.53 | $16.40 | 450300 |
| 2022-06-17 | -94.09 | $15.78 | 2.1M |
| 2022-06-16 | -93.58 | $16.73 | 698900 |
| 2022-06-15 | -83.16 | $17.66 | 568738 |
| 2022-06-14 | -71.48 | $18.00 | 451107 |
| 2022-06-13 | -58.42 | $18.38 | 737121 |
| 2022-06-10 | -24.07 | $19.37 | 253787 |
| 2022-06-09 | -18.00 | $19.45 | 341131 |
| 2022-06-08 | -0.86 | $20.05 | 307700 |
| 2022-06-07 | -3.24 | $19.60 | 398814 |
| 2022-06-06 | -10.00 | $19.37 | 223200 |
| 2022-06-03 | -8.53 | $19.42 | 313299 |
| 2022-06-02 | -10.00 | $19.37 | 238866 |
| 2022-06-01 | -6.18 | $19.50 | 360000 |
| 2022-05-31 | -21.83 | $18.96 | 1.1M |
| 2022-05-27 | -15.93 | $19.16 | 386212 |
| 2022-05-26 | -14.75 | $19.20 | 429200 |
| 2022-05-25 | -8.20 | $19.11 | 376300 |
| 2022-05-24 | -4.51 | $18.64 | 241553 |
| 2022-05-23 | -1.88 | $18.40 | 317386 |
| 2022-05-20 | -20.97 | $17.78 | 452751 |
| 2022-05-19 | -41.40 | $17.40 | 262881 |
| 2022-05-18 | -34.95 | $17.52 | 273904 |
| 2022-05-17 | -10.22 | $17.98 | 411428 |
| 2022-05-16 | -26.06 | $17.53 | 337246 |
| 2022-05-13 | -43.03 | $17.25 | 330611 |
| 2022-05-12 | -63.64 | $16.91 | 264400 |
| 2022-05-11 | -55.15 | $17.05 | 433613 |
| 2022-05-10 | -80.00 | $16.64 | 325877 |
| 2022-05-09 | -74.40 | $16.71 | 567611 |
| 2022-05-06 | -13.95 | $17.72 | 257514 |
| 2022-05-05 | -4.25 | $17.69 | 461643 |
| 2022-05-04 | -15.53 | $17.40 | 476402 |
| 2022-05-03 | -32.52 | $17.05 | 266300 |
| 2022-05-02 | -37.86 | $16.94 | 375564 |
| 2022-04-29 | -43.20 | $16.83 | 355202 |
| 2022-04-28 | -21.84 | $17.27 | 405312 |
| 2022-04-27 | -20.39 | $17.30 | 734436 |
| 2022-04-26 | -50.97 | $16.67 | 316000 |
| 2022-04-25 | -50.97 | $16.67 | 834454 |
| 2022-04-22 | -38.84 | $16.92 | 345000 |
| 2022-04-21 | -26.21 | $17.18 | 379400 |
| 2022-04-20 | -11.76 | $17.46 | 180310 |
| 2022-04-19 | -24.02 | $17.21 | 257340 |
| 2022-04-18 | -16.18 | $17.37 | 260536 |
| 2022-04-14 | -23.38 | $17.20 | 482010 |
| 2022-04-13 | -36.82 | $16.93 | 172843 |
| 2022-04-12 | -51.93 | $16.46 | 313600 |
| 2022-04-11 | -39.05 | $16.60 | 516200 |
| 2022-04-08 | -35.77 | $16.69 | 207095 |
| 2022-04-07 | -53.65 | $16.20 | 221017 |
| 2022-04-06 | -54.74 | $16.17 | 300437 |
| 2022-04-05 | -45.62 | $16.42 | 233125 |
| 2022-04-04 | -45.26 | $16.43 | 448306 |
| 2022-04-01 | -49.64 | $16.31 | 332100 |
| 2022-03-31 | -51.46 | $16.26 | 1.2M |
| 2022-03-30 | -15.33 | $17.25 | 232400 |
| 2022-03-29 | -10.81 | $17.24 | 415325 |
| 2022-03-28 | -1.93 | $17.47 | 420100 |
| 2022-03-25 | -2.87 | $17.30 | 435008 |
| 2022-03-24 | -2.21 | $16.70 | 281300 |
| 2022-03-23 | -24.64 | $16.49 | 193000 |
| 2022-03-22 | -38.16 | $16.21 | 215919 |
| 2022-03-21 | -37.79 | $16.28 | 217800 |
| 2022-03-18 | -40.24 | $16.11 | 341600 |
| 2022-03-17 | -36.55 | $16.19 | 193900 |
| 2022-03-16 | -58.73 | $15.62 | 192400 |
| 2022-03-15 | -57.86 | $15.48 | 298329 |
| 2022-03-14 | -58.21 | $15.47 | 343200 |
| 2022-03-11 | -45.36 | $15.83 | 201606 |
| 2022-03-10 | -33.93 | $16.15 | 272096 |
| 2022-03-09 | -26.04 | $16.35 | 433300 |
| 2022-03-08 | -17.71 | $16.59 | 641009 |
| 2022-03-07 | -33.33 | $16.14 | 378800 |
| 2022-03-04 | -34.03 | $16.12 | 326903 |
| 2022-03-03 | -34.72 | $16.10 | 214030 |
| 2022-03-02 | -31.29 | $16.18 | 343600 |
| 2022-03-01 | -31.05 | $16.15 | 374800 |
| 2022-02-28 | -43.22 | $15.73 | 1.4M |
| 2022-02-25 | -47.00 | $15.61 | 713737 |
| 2022-02-24 | -40.38 | $15.82 | 907348 |
| 2022-02-23 | -34.07 | $16.02 | 553600 |
| 2022-02-22 | -31.55 | $16.10 | 1.4M |
| 2022-02-18 | -8.82 | $15.61 | 939200 |
| 2022-02-17 | -25.79 | $14.93 | 138034 |
| 2022-02-16 | -38.99 | $14.72 | 117400 |
| 2022-02-15 | -53.37 | $14.58 | 178704 |
| 2022-02-14 | -51.39 | $14.80 | 132446 |
| 2022-02-11 | -34.72 | $15.16 | 272200 |
| 2022-02-10 | -60.26 | $14.68 | 161300 |
| 2022-02-09 | -61.25 | $14.68 | 155700 |
| 2022-02-08 | -77.50 | $14.29 | 203508 |
| 2022-02-07 | -61.67 | $14.67 | 166185 |
| 2022-02-04 | -65.00 | $14.59 | 320100 |
| 2022-02-03 | -70.00 | $14.47 | 165409 |
| 2022-02-02 | -70.00 | $14.47 | 235942 |
| 2022-02-01 | -70.42 | $14.46 | 241400 |
| 2022-01-31 | -77.08 | $14.30 | 241439 |
| 2022-01-28 | -59.72 | $14.43 | 156304 |
| 2022-01-27 | -45.49 | $14.84 | 312718 |
| 2022-01-26 | -43.75 | $14.89 | 277242 |
| 2022-01-25 | -42.36 | $14.93 | 383700 |
| 2022-01-24 | -50.00 | $14.70 | 452517 |
| 2022-01-21 | -59.73 | $14.40 | 262862 |
| 2022-01-20 | -46.25 | $14.73 | 213500 |
| 2022-01-19 | -32.57 | $15.15 | 222520 |
| 2022-01-18 | -19.02 | $15.49 | 263800 |
| 2022-01-14 | -12.10 | $15.73 | 212038 |
| 2022-01-13 | -16.71 | $15.57 | 244435 |
| 2022-01-12 | -7.78 | $15.88 | 241100 |
| 2022-01-11 | -1.92 | $15.75 | 243152 |
| 2022-01-10 | -15.38 | $15.32 | 123000 |
| 2022-01-07 | -13.46 | $15.38 | 186600 |
| 2022-01-06 | -13.46 | $15.38 | 196696 |
| 2022-01-05 | -23.72 | $15.06 | 305749 |
| 2022-01-04 | -6.29 | $15.36 | 435200 |
| 2022-01-03 | -1.73 | $14.95 | 625101 |
| 2021-12-31 | -43.79 | $13.63 | 258433 |
| 2021-12-30 | -49.11 | $13.54 | 168811 |
| 2021-12-29 | -39.65 | $13.70 | 91700 |
| 2021-12-28 | -37.87 | $13.73 | 115946 |
| 2021-12-27 | -37.64 | $13.79 | 210309 |
| 2021-12-23 | -57.87 | $13.43 | 125606 |
| 2021-12-22 | -54.49 | $13.49 | 212134 |
| 2021-12-21 | -64.04 | $13.32 | 154600 |
| 2021-12-20 | -81.46 | $13.01 | 199900 |
| 2021-12-17 | -75.00 | $13.26 | 845100 |
| 2021-12-16 | -82.35 | $13.20 | 297200 |
| 2021-12-15 | -59.48 | $13.55 | 246000 |
| 2021-12-14 | -81.75 | $13.34 | 319402 |
| 2021-12-13 | -72.66 | $13.47 | 473808 |
| 2021-12-10 | -63.31 | $13.60 | 462230 |
| 2021-12-09 | -47.48 | $13.82 | 538311 |
| 2021-12-08 | -22.36 | $14.34 | 93300 |
| 2021-12-07 | -61.02 | $14.08 | 255400 |
| 2021-12-06 | -68.11 | $13.90 | 226000 |
| 2021-12-03 | -79.13 | $13.62 | 278717 |
| 2021-12-02 | -80.32 | $13.59 | 225927 |
| 2021-12-01 | -93.25 | $13.28 | 533720 |
| 2021-11-30 | -72.37 | $13.98 | 611200 |
| 2021-11-29 | -74.56 | $13.93 | 248225 |
| 2021-11-26 | -73.68 | $13.95 | 264900 |
| 2021-11-24 | -53.51 | $14.41 | 112615 |
| 2021-11-23 | -62.28 | $14.21 | 256335 |
| 2021-11-22 | -86.84 | $13.65 | 143000 |
| 2021-11-19 | -91.90 | $13.55 | 374200 |
| 2021-11-18 | -76.72 | $14.04 | 257434 |
| 2021-11-17 | -76.72 | $14.04 | 304600 |
| 2021-11-16 | -67.24 | $14.26 | 478900 |
| 2021-11-15 | -67.24 | $14.26 | 700845 |
| 2021-11-12 | -82.33 | $13.91 | 507511 |
| 2021-11-11 | -79.74 | $13.97 | 1.0M |
| 2021-11-10 | -75.43 | $14.07 | 2.7M |
| 2021-11-09 | -20.26 | $15.35 | 227600 |
| 2021-11-08 | -13.79 | $15.50 | 299642 |
| 2021-11-05 | -34.91 | $15.01 | 156200 |
| 2021-11-04 | -50.00 | $14.66 | 659400 |
| 2021-11-03 | -95.86 | $14.43 | 322709 |
| 2021-11-02 | -72.59 | $14.84 | 170722 |
| 2021-11-01 | -64.44 | $14.95 | 311400 |
| 2021-10-29 | -54.07 | $15.09 | 243200 |
| 2021-10-28 | -31.34 | $15.19 | 197600 |
| 2021-10-27 | -31.34 | $15.19 | 317014 |
| 2021-10-26 | -16.42 | $15.49 | 173738 |
| 2021-10-25 | -15.94 | $15.49 | 216200 |
| 2021-10-22 | -22.61 | $15.29 | 117300 |
| 2021-10-21 | -19.92 | $15.22 | 232701 |
| 2021-10-20 | -0.78 | $15.51 | 139700 |
| 2021-10-19 | -5.51 | $15.32 | 168410 |
| 2021-10-18 | -3.21 | $15.37 | 230000 |
| 2021-10-15 | -11.83 | $14.96 | 345800 |
| 2021-10-14 | -10.04 | $15.01 | 163400 |
| 2021-10-13 | -20.43 | $14.72 | 107700 |
| 2021-10-12 | -14.70 | $14.88 | 203400 |
| 2021-10-11 | -12.84 | $14.91 | 138031 |
| 2021-10-08 | -7.37 | $15.04 | 208737 |
| 2021-10-07 | -18.16 | $14.66 | 116733 |
| 2021-10-06 | -13.80 | $14.80 | 254700 |
| 2021-10-05 | -2.48 | $15.19 | 324200 |
| 2021-10-04 | 0.00 | $15.00 | 613900 |
| 2021-10-01 | -3.62 | $14.46 | 453635 |
| 2021-09-30 | -12.81 | $14.13 | 195500 |
| 2021-09-29 | -11.98 | $14.16 | 276211 |
| 2021-09-28 | -11.66 | $14.14 | 374700 |
| 2021-09-27 | -5.81 | $14.36 | 898501 |
| 2021-09-24 | -10.22 | $13.94 | 697000 |
| 2021-09-23 | -5.50 | $13.20 | 322410 |
| 2021-09-22 | -17.53 | $12.85 | 275200 |
| 2021-09-21 | -15.10 | $12.91 | 431400 |
| 2021-09-20 | -18.36 | $12.80 | 535523 |
| 2021-09-17 | -13.19 | $12.93 | 391400 |
| 2021-09-16 | -12.20 | $12.95 | 565036 |
| 2021-09-15 | -2.68 | $13.27 | 943145 |
| 2021-09-14 | -2.55 | $12.68 | 1.2M |
| 2021-09-13 | -4.76 | $12.20 | 328100 |
| 2021-09-10 | -4.15 | $12.08 | 287600 |
| 2021-09-09 | -15.35 | $11.82 | 235600 |
| 2021-09-08 | -22.33 | $11.67 | 202306 |
| 2021-09-07 | -41.86 | $11.25 | 94500 |
| 2021-09-03 | -30.70 | $11.49 | 228821 |
| 2021-09-02 | -32.09 | $11.46 | 456634 |
| 2021-09-01 | -2.22 | $11.76 | 549104 |
| 2021-08-31 | -3.62 | $11.33 | 601706 |
| 2021-08-30 | -48.95 | $10.73 | 189300 |
| 2021-08-27 | -51.22 | $10.80 | 394016 |
| 2021-08-26 | -71.08 | $10.48 | 133609 |
| 2021-08-25 | -66.15 | $10.65 | 197045 |
| 2021-08-24 | -67.32 | $10.67 | 387118 |
| 2021-08-23 | -82.38 | $10.37 | 225900 |
| 2021-08-20 | -90.54 | $10.21 | 175300 |
| 2021-08-19 | -87.84 | $10.27 | 301800 |
| 2021-08-18 | -97.25 | $10.45 | 390900 |
| 2021-08-17 | -99.42 | $10.51 | 172118 |
| 2021-08-16 | -94.77 | $10.59 | 265700 |
| 2021-08-13 | -96.15 | $10.72 | 185500 |
| 2021-08-12 | -82.32 | $10.95 | 156369 |
| 2021-08-11 | -74.43 | $11.11 | 272500 |
| 2021-08-10 | -73.94 | $11.15 | 266800 |
| 2021-08-09 | -75.65 | $11.13 | 515437 |
| 2021-08-06 | -88.94 | $10.89 | 398900 |
| 2021-08-05 | -95.79 | $10.75 | 681654 |
| 2021-08-04 | -95.05 | $11.09 | 273029 |
| 2021-08-03 | -88.57 | $11.38 | 285326 |
| 2021-08-02 | -95.32 | $11.33 | 258427 |
| 2021-07-30 | -91.88 | $11.53 | 280800 |
| 2021-07-29 | -77.84 | $11.83 | 441639 |
| 2021-07-28 | -77.25 | $11.84 | 708243 |
| 2021-07-27 | -72.46 | $11.92 | 174500 |
| 2021-07-26 | -67.66 | $12.00 | 202436 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
9.63
2026-07-23
Close Price
$15.17
Vol: 638200Average Directional Index - Detailed Analysis
Minimum
6.76
Average
16.73
Maximum
47.67
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 9.63 | $15.17 | 638200 |
| 2026-07-22 | 9.02 | $15.13 | 465000 |
| 2026-07-21 | 8.24 | $15.10 | 607600 |
| 2026-07-20 | 7.83 | $15.00 | 661100 |
| 2026-07-17 | 7.41 | $14.98 | 692300 |
| 2026-07-16 | 6.97 | $14.80 | 523700 |
| 2026-07-15 | 7.10 | $14.69 | 472100 |
| 2026-07-14 | 7.43 | $14.65 | 748049 |
| 2026-07-13 | 7.79 | $14.95 | 763900 |
| 2026-07-10 | 7.61 | $14.70 | 410889 |
| 2026-07-09 | 7.85 | $14.78 | 380975 |
| 2026-07-08 | 7.92 | $15.03 | 464402 |
| 2026-07-07 | 7.73 | $14.82 | 407477 |
| 2026-07-06 | 7.92 | $14.47 | 358008 |
| 2026-07-02 | 8.03 | $14.49 | 372317 |
| 2026-07-01 | 8.15 | $14.51 | 358657 |
| 2026-06-30 | 8.09 | $14.53 | 634500 |
| 2026-06-29 | 7.97 | $14.43 | 808291 |
| 2026-06-26 | 7.84 | $14.78 | 591100 |
| 2026-06-25 | 8.13 | $14.75 | 616591 |
| 2026-06-24 | 8.41 | $14.63 | 860000 |
| 2026-06-23 | 8.69 | $14.95 | 363000 |
| 2026-06-22 | 9.00 | $14.70 | 731478 |
| 2026-06-18 | 9.33 | $14.77 | 1.0M |
| 2026-06-17 | 9.47 | $14.80 | 871500 |
| 2026-06-16 | 9.77 | $14.75 | 629323 |
| 2026-06-15 | 9.84 | $14.82 | 1.1M |
| 2026-06-12 | 10.05 | $15.26 | 714345 |
| 2026-06-11 | 10.01 | $15.35 | 901226 |
| 2026-06-10 | 9.93 | $15.54 | 695637 |
| 2026-06-09 | 9.77 | $15.31 | 909938 |
| 2026-06-08 | 9.97 | $15.52 | 587102 |
| 2026-06-05 | 9.97 | $15.26 | 708324 |
| 2026-06-04 | 10.24 | $15.44 | 500982 |
| 2026-06-03 | 10.53 | $15.27 | 1.5M |
| 2026-06-02 | 10.73 | $15.23 | 907147 |
| 2026-06-01 | 10.95 | $15.22 | 1.0M |
| 2026-05-29 | 11.18 | $15.01 | 1.2M |
| 2026-05-28 | 11.49 | $14.61 | 728888 |
| 2026-05-27 | 11.58 | $14.58 | 772403 |
| 2026-05-26 | 11.47 | $14.75 | 970831 |
| 2026-05-22 | 11.68 | $15.19 | 694491 |
| 2026-05-21 | 12.22 | $15.26 | 615378 |
| 2026-05-20 | 12.81 | $15.12 | 885700 |
| 2026-05-19 | 13.42 | $15.30 | 1.0M |
| 2026-05-18 | 13.89 | $15.47 | 1.3M |
| 2026-05-15 | 14.31 | $15.44 | 780000 |
| 2026-05-14 | 14.66 | $15.30 | 703506 |
| 2026-05-13 | 15.00 | $15.32 | 1.2M |
| 2026-05-12 | 15.36 | $15.27 | 2.2M |
| 2026-05-11 | 15.52 | $14.75 | 784300 |
| 2026-05-08 | 16.11 | $14.55 | 748752 |
| 2026-05-07 | 16.42 | $14.51 | 1.1M |
| 2026-05-06 | 16.73 | $14.59 | 870630 |
| 2026-05-05 | 17.60 | $15.41 | 627701 |
| 2026-05-04 | 17.12 | $15.61 | 951700 |
| 2026-05-01 | 16.44 | $15.46 | 572321 |
| 2026-04-30 | 15.85 | $15.40 | 1.4M |
| 2026-04-29 | 15.27 | $15.32 | 1.1M |
| 2026-04-28 | 14.84 | $15.05 | 813909 |
| 2026-04-27 | 14.58 | $14.78 | 1.9M |
| 2026-04-24 | 14.67 | $14.70 | 604546 |
| 2026-04-23 | 15.01 | $14.59 | 596800 |
| 2026-04-22 | 15.45 | $14.54 | 489713 |
| 2026-04-21 | 15.99 | $14.34 | 508486 |
| 2026-04-20 | 16.79 | $14.12 | 647464 |
| 2026-04-17 | 17.43 | $14.08 | 1.1M |
| 2026-04-16 | 18.09 | $14.45 | 455433 |
| 2026-04-15 | 18.59 | $14.24 | 461743 |
| 2026-04-14 | 19.37 | $14.20 | 489600 |
| 2026-04-13 | 20.15 | $14.50 | 471282 |
| 2026-04-10 | 20.61 | $14.50 | 396500 |
| 2026-04-09 | 21.38 | $14.38 | 581093 |
| 2026-04-08 | 22.20 | $14.51 | 875244 |
| 2026-04-07 | 23.35 | $15.00 | 800100 |
| 2026-04-06 | 23.48 | $14.98 | 815599 |
| 2026-04-02 | 23.76 | $14.76 | 1.4M |
| 2026-04-01 | 24.30 | $14.15 | 1.2M |
| 2026-03-31 | 25.53 | $14.47 | 976933 |
| 2026-03-30 | 26.30 | $14.84 | 652093 |
| 2026-03-27 | 26.27 | $14.71 | 719414 |
| 2026-03-26 | 26.46 | $14.63 | 728800 |
| 2026-03-25 | 26.80 | $14.53 | 617931 |
| 2026-03-24 | 27.09 | $14.67 | 1.1M |
| 2026-03-23 | 27.25 | $14.50 | 772630 |
| 2026-03-20 | 27.87 | $14.45 | 922319 |
| 2026-03-19 | 28.19 | $14.51 | 1.4M |
| 2026-03-18 | 28.68 | $14.40 | 826100 |
| 2026-03-17 | 29.60 | $14.67 | 1.0M |
| 2026-03-16 | 29.61 | $14.74 | 1.0M |
| 2026-03-13 | 29.67 | $14.73 | 944745 |
| 2026-03-12 | 29.89 | $14.51 | 697950 |
| 2026-03-11 | 30.01 | $14.62 | 1.3M |
| 2026-03-10 | 30.30 | $14.12 | 680000 |
| 2026-03-09 | 30.79 | $14.30 | 1.1M |
| 2026-03-06 | 31.01 | $14.40 | 942117 |
| 2026-03-05 | 30.89 | $14.56 | 714469 |
| 2026-03-04 | 30.46 | $14.55 | 575514 |
| 2026-03-03 | 30.14 | $14.54 | 791441 |
| 2026-03-02 | 29.81 | $14.57 | 917065 |
| 2026-02-27 | 29.61 | $14.34 | 770800 |
| 2026-02-26 | 29.51 | $14.50 | 845117 |
| 2026-02-25 | 29.55 | $14.13 | 399976 |
| 2026-02-24 | 30.10 | $14.13 | 361016 |
| 2026-02-23 | 30.41 | $14.14 | 524700 |
| 2026-02-20 | 30.33 | $14.35 | 882800 |
| 2026-02-19 | 30.40 | $14.24 | 560997 |
| 2026-02-18 | 30.26 | $14.24 | 800643 |
| 2026-02-17 | 30.25 | $13.96 | 574898 |
| 2026-02-13 | 30.39 | $14.08 | 443739 |
| 2026-02-12 | 29.86 | $14.06 | 758829 |
| 2026-02-11 | 29.32 | $14.18 | 767100 |
| 2026-02-10 | 28.26 | $13.97 | 374600 |
| 2026-02-09 | 27.27 | $14.08 | 460500 |
| 2026-02-06 | 26.29 | $13.79 | 470500 |
| 2026-02-05 | 25.57 | $13.56 | 443133 |
| 2026-02-04 | 24.94 | $13.70 | 632710 |
| 2026-02-03 | 23.95 | $13.53 | 517300 |
| 2026-02-02 | 23.12 | $13.25 | 564223 |
| 2026-01-30 | 22.46 | $13.43 | 616600 |
| 2026-01-29 | 21.36 | $13.44 | 714600 |
| 2026-01-28 | 20.21 | $13.30 | 424314 |
| 2026-01-27 | 19.34 | $13.21 | 686900 |
| 2026-01-26 | 18.47 | $12.90 | 589404 |
| 2026-01-23 | 17.96 | $12.85 | 592101 |
| 2026-01-22 | 17.50 | $12.71 | 571607 |
| 2026-01-21 | 17.18 | $12.59 | 818366 |
| 2026-01-20 | 16.90 | $12.26 | 634545 |
| 2026-01-16 | 17.17 | $12.16 | 722700 |
| 2026-01-15 | 17.46 | $12.46 | 693400 |
| 2026-01-14 | 17.34 | $12.59 | 976141 |
| 2026-01-13 | 17.16 | $12.41 | 1.0M |
| 2026-01-12 | 17.29 | $12.07 | 827732 |
| 2026-01-09 | 18.18 | $11.83 | 612200 |
| 2026-01-08 | 18.78 | $11.82 | 520114 |
| 2026-01-07 | 19.37 | $11.50 | 518694 |
| 2026-01-06 | 19.33 | $11.66 | 639600 |
| 2026-01-05 | 19.69 | $11.79 | 764202 |
| 2026-01-02 | 20.07 | $12.03 | 600191 |
| 2025-12-31 | 20.63 | $11.76 | 770745 |
| 2025-12-30 | 20.57 | $11.82 | 818235 |
| 2025-12-29 | 20.65 | $11.69 | 900286 |
| 2025-12-26 | 20.46 | $11.58 | 580475 |
| 2025-12-24 | 19.67 | $11.54 | 230945 |
| 2025-12-23 | 18.72 | $11.56 | 614716 |
| 2025-12-22 | 17.73 | $11.52 | 939300 |
| 2025-12-19 | 16.63 | $11.36 | 2.2M |
| 2025-12-18 | 15.48 | $11.45 | 807127 |
| 2025-12-17 | 14.33 | $11.57 | 958165 |
| 2025-12-16 | 13.13 | $11.50 | 1.2M |
| 2025-12-15 | 11.87 | $11.79 | 1.2M |
| 2025-12-12 | 10.89 | $12.28 | 495898 |
| 2025-12-11 | 10.63 | $12.31 | 804329 |
| 2025-12-10 | 10.35 | $12.58 | 507300 |
| 2025-12-09 | 10.50 | $12.65 | 472900 |
| 2025-12-08 | 10.96 | $12.71 | 558976 |
| 2025-12-05 | 11.51 | $12.83 | 537728 |
| 2025-12-04 | 12.11 | $12.73 | 530706 |
| 2025-12-03 | 12.30 | $12.69 | 540600 |
| 2025-12-02 | 12.35 | $12.51 | 320672 |
| 2025-12-01 | 12.19 | $12.61 | 558600 |
| 2025-11-28 | 12.02 | $12.45 | 281436 |
| 2025-11-26 | 11.39 | $12.17 | 989951 |
| 2025-11-25 | 10.45 | $12.32 | 1.3M |
| 2025-11-24 | 9.57 | $12.61 | 1.5M |
| 2025-11-21 | 9.12 | $13.25 | 469800 |
| 2025-11-20 | 9.58 | $13.19 | 368510 |
| 2025-11-19 | 9.83 | $13.22 | 424620 |
| 2025-11-18 | 10.08 | $13.26 | 519653 |
| 2025-11-17 | 10.46 | $13.16 | 535500 |
| 2025-11-14 | 10.96 | $13.79 | 516024 |
| 2025-11-13 | 10.39 | $13.67 | 443200 |
| 2025-11-12 | 9.93 | $13.70 | 556926 |
| 2025-11-11 | 9.54 | $13.66 | 640400 |
| 2025-11-10 | 9.13 | $13.51 | 487736 |
| 2025-11-07 | 8.97 | $13.39 | 337200 |
| 2025-11-06 | 9.17 | $13.16 | 295040 |
| 2025-11-05 | 9.38 | $13.12 | 379800 |
| 2025-11-04 | 9.40 | $13.07 | 413500 |
| 2025-11-03 | 9.14 | $13.15 | 632918 |
| 2025-10-31 | 9.29 | $13.24 | 415900 |
| 2025-10-30 | 9.68 | $13.26 | 335800 |
| 2025-10-29 | 10.09 | $13.26 | 420526 |
| 2025-10-28 | 10.59 | $13.32 | 532222 |
| 2025-10-27 | 11.00 | $13.33 | 394100 |
| 2025-10-24 | 11.47 | $13.36 | 244345 |
| 2025-10-23 | 11.97 | $13.38 | 247246 |
| 2025-10-22 | 12.57 | $13.12 | 347042 |
| 2025-10-21 | 12.65 | $12.96 | 269000 |
| 2025-10-20 | 12.80 | $13.13 | 292744 |
| 2025-10-17 | 12.73 | $12.85 | 437600 |
| 2025-10-16 | 12.30 | $12.83 | 370644 |
| 2025-10-15 | 11.95 | $12.99 | 314400 |
| 2025-10-14 | 11.85 | $12.93 | 453600 |
| 2025-10-13 | 11.39 | $13.09 | 460000 |
| 2025-10-10 | 11.17 | $12.93 | 628724 |
| 2025-10-09 | 10.94 | $13.33 | 298631 |
| 2025-10-08 | 11.37 | $13.45 | 326000 |
| 2025-10-07 | 11.94 | $13.58 | 298369 |
| 2025-10-06 | 12.31 | $13.73 | 361347 |
| 2025-10-03 | 12.30 | $13.64 | 295616 |
| 2025-10-02 | 12.55 | $13.48 | 271700 |
| 2025-10-01 | 12.81 | $13.68 | 417200 |
| 2025-09-30 | 13.09 | $13.49 | 405814 |
| 2025-09-29 | 13.65 | $13.58 | 533119 |
| 2025-09-26 | 14.21 | $13.87 | 323400 |
| 2025-09-25 | 14.54 | $13.61 | 395982 |
| 2025-09-24 | 14.98 | $13.90 | 436500 |
| 2025-09-23 | 15.17 | $13.76 | 422214 |
| 2025-09-22 | 15.75 | $13.55 | 497800 |
| 2025-09-19 | 16.11 | $13.37 | 641500 |
| 2025-09-18 | 16.48 | $13.67 | 876742 |
| 2025-09-17 | 16.87 | $13.33 | 374948 |
| 2025-09-16 | 16.69 | $13.22 | 632407 |
| 2025-09-15 | 16.06 | $13.08 | 816054 |
| 2025-09-12 | 15.40 | $13.53 | 365400 |
| 2025-09-11 | 15.38 | $13.69 | 282900 |
| 2025-09-10 | 15.53 | $13.77 | 266800 |
| 2025-09-09 | 15.68 | $13.62 | 484033 |
| 2025-09-08 | 15.83 | $13.43 | 372162 |
| 2025-09-05 | 15.30 | $13.41 | 376725 |
| 2025-09-04 | 14.79 | $13.73 | 364200 |
| 2025-09-03 | 14.66 | $13.74 | 625240 |
| 2025-09-02 | 14.52 | $13.93 | 503000 |
| 2025-08-29 | 14.76 | $13.97 | 347847 |
| 2025-08-28 | 15.19 | $14.10 | 482940 |
| 2025-08-27 | 15.65 | $13.97 | 326709 |
| 2025-08-26 | 15.97 | $13.79 | 450606 |
| 2025-08-25 | 16.04 | $13.93 | 551842 |
| 2025-08-22 | 16.51 | $13.96 | 454100 |
| 2025-08-21 | 16.83 | $13.62 | 262100 |
| 2025-08-20 | 16.48 | $13.54 | 468977 |
| 2025-08-19 | 15.97 | $13.54 | 579800 |
| 2025-08-18 | 15.49 | $13.91 | 483844 |
| 2025-08-15 | 15.42 | $14.34 | 417600 |
| 2025-08-14 | 16.13 | $14.45 | 390036 |
| 2025-08-13 | 16.87 | $14.47 | 489200 |
| 2025-08-12 | 17.57 | $14.44 | 541584 |
| 2025-08-11 | 18.46 | $14.37 | 456200 |
| 2025-08-08 | 19.15 | $14.47 | 548111 |
| 2025-08-07 | 19.88 | $14.45 | 602722 |
| 2025-08-06 | 20.28 | $14.79 | 666700 |
| 2025-08-05 | 19.89 | $14.86 | 584547 |
| 2025-08-04 | 19.86 | $14.74 | 759222 |
| 2025-08-01 | 19.83 | $14.73 | 345988 |
| 2025-07-31 | 19.93 | $14.87 | 341930 |
| 2025-07-30 | 19.37 | $14.90 | 371279 |
| 2025-07-29 | 18.78 | $15.06 | 438711 |
| 2025-07-28 | 18.06 | $14.96 | 490810 |
| 2025-07-25 | 17.47 | $14.70 | 478000 |
| 2025-07-24 | 17.04 | $14.60 | 539612 |
| 2025-07-23 | 16.93 | $14.39 | 495011 |
| 2025-07-22 | 17.10 | $14.26 | 324728 |
| 2025-07-21 | 17.42 | $14.03 | 386960 |
| 2025-07-18 | 17.75 | $14.37 | 470800 |
| 2025-07-17 | 17.57 | $14.38 | 547257 |
| 2025-07-16 | 17.68 | $14.16 | 314655 |
| 2025-07-15 | 18.12 | $14.17 | 425430 |
| 2025-07-14 | 18.26 | $14.25 | 473600 |
| 2025-07-11 | 18.47 | $14.17 | 256814 |
| 2025-07-10 | 18.75 | $14.07 | 240638 |
| 2025-07-09 | 19.24 | $14.10 | 241000 |
| 2025-07-08 | 19.52 | $14.23 | 300106 |
| 2025-07-07 | 19.83 | $13.95 | 726936 |
| 2025-07-03 | 20.44 | $14.15 | 191247 |
| 2025-07-02 | 20.60 | $14.14 | 454329 |
| 2025-07-01 | 20.87 | $13.95 | 402051 |
| 2025-06-30 | 21.37 | $13.96 | 564900 |
| 2025-06-27 | 21.78 | $13.90 | 714830 |
| 2025-06-26 | 22.12 | $13.98 | 751300 |
| 2025-06-25 | 22.58 | $13.80 | 457579 |
| 2025-06-24 | 23.08 | $14.03 | 875615 |
| 2025-06-23 | 23.22 | $14.29 | 725083 |
| 2025-06-20 | 22.96 | $14.61 | 916900 |
| 2025-06-18 | 22.02 | $14.57 | 955528 |
| 2025-06-17 | 21.04 | $14.40 | 638522 |
| 2025-06-16 | 20.18 | $14.19 | 525142 |
| 2025-06-13 | 19.55 | $14.15 | 655815 |
| 2025-06-12 | 18.79 | $14.11 | 400895 |
| 2025-06-11 | 18.23 | $13.90 | 413712 |
| 2025-06-10 | 17.80 | $13.70 | 556200 |
| 2025-06-09 | 17.48 | $13.61 | 482415 |
| 2025-06-06 | 17.34 | $13.44 | 438903 |
| 2025-06-05 | 17.49 | $13.12 | 325802 |
| 2025-06-04 | 17.93 | $13.04 | 818419 |
| 2025-06-03 | 18.37 | $13.19 | 646900 |
| 2025-06-02 | 18.61 | $13.30 | 353504 |
| 2025-05-30 | 18.82 | $13.10 | 433400 |
| 2025-05-29 | 19.33 | $13.23 | 719299 |
| 2025-05-28 | 19.63 | $13.20 | 570736 |
| 2025-05-27 | 19.95 | $13.20 | 426000 |
| 2025-05-23 | 20.47 | $13.08 | 417932 |
| 2025-05-22 | 21.11 | $13.00 | 363622 |
| 2025-05-21 | 21.95 | $13.02 | 499200 |
| 2025-05-20 | 22.65 | $13.08 | 420845 |
| 2025-05-19 | 23.39 | $13.54 | 763688 |
| 2025-05-16 | 23.70 | $13.52 | 963763 |
| 2025-05-15 | 23.94 | $13.43 | 711946 |
| 2025-05-14 | 24.14 | $13.73 | 1.4M |
| 2025-05-13 | 23.99 | $13.95 | 737155 |
| 2025-05-12 | 23.82 | $13.55 | 595219 |
| 2025-05-09 | 23.99 | $13.18 | 544810 |
| 2025-05-08 | 24.66 | $12.78 | 1.2M |
| 2025-05-07 | 25.37 | $11.88 | 470600 |
| 2025-05-06 | 25.75 | $12.03 | 299417 |
| 2025-05-05 | 26.31 | $12.02 | 358945 |
| 2025-05-02 | 26.97 | $12.46 | 483600 |
| 2025-05-01 | 27.67 | $12.14 | 472737 |
| 2025-04-30 | 28.04 | $12.00 | 748500 |
| 2025-04-29 | 28.42 | $12.34 | 440203 |
| 2025-04-28 | 29.26 | $12.64 | 320623 |
| 2025-04-25 | 30.17 | $12.34 | 310115 |
| 2025-04-24 | 30.67 | $12.29 | 653738 |
| 2025-04-23 | 31.27 | $12.35 | 431038 |
| 2025-04-22 | 31.94 | $12.42 | 375143 |
| 2025-04-21 | 32.18 | $12.14 | 405200 |
| 2025-04-17 | 32.42 | $12.55 | 452500 |
| 2025-04-16 | 32.94 | $12.26 | 410500 |
| 2025-04-15 | 32.98 | $11.94 | 577328 |
| 2025-04-14 | 32.49 | $11.82 | 1.4M |
| 2025-04-11 | 31.99 | $12.07 | 647009 |
| 2025-04-10 | 31.15 | $11.78 | 703524 |
| 2025-04-09 | 30.27 | $12.46 | 1.1M |
| 2025-04-08 | 29.34 | $11.58 | 2.1M |
| 2025-04-07 | 28.60 | $12.03 | 1.3M |
| 2025-04-04 | 26.88 | $12.36 | 1.9M |
| 2025-04-03 | 25.57 | $13.60 | 888700 |
| 2025-04-02 | 25.42 | $14.31 | 390708 |
| 2025-04-01 | 26.01 | $14.22 | 324252 |
| 2025-03-31 | 26.34 | $14.00 | 743736 |
| 2025-03-28 | 26.48 | $14.07 | 614230 |
| 2025-03-27 | 26.76 | $14.25 | 675956 |
| 2025-03-26 | 27.05 | $14.15 | 735900 |
| 2025-03-25 | 27.57 | $14.14 | 933348 |
| 2025-03-24 | 28.13 | $14.21 | 565441 |
| 2025-03-21 | 28.42 | $14.01 | 608000 |
| 2025-03-20 | 28.73 | $14.19 | 555439 |
| 2025-03-19 | 29.02 | $14.10 | 610982 |
| 2025-03-18 | 29.35 | $13.99 | 647259 |
| 2025-03-17 | 29.24 | $14.28 | 855804 |
| 2025-03-14 | 29.37 | $13.99 | 742535 |
| 2025-03-13 | 28.82 | $13.63 | 1.2M |
| 2025-03-12 | 28.24 | $13.93 | 1.2M |
| 2025-03-11 | 27.62 | $13.63 | 1.7M |
| 2025-03-10 | 26.43 | $13.52 | 1.6M |
| 2025-03-07 | 25.18 | $13.52 | 909943 |
| 2025-03-06 | 23.37 | $13.35 | 2.3M |
| 2025-03-05 | 21.46 | $13.70 | 1.7M |
| 2025-03-04 | 19.64 | $13.84 | 2.9M |
| 2025-03-03 | 17.78 | $14.42 | 3.5M |
| 2025-02-28 | 16.34 | $15.32 | 893326 |
| 2025-02-27 | 15.53 | $15.08 | 1.8M |
| 2025-02-26 | 14.83 | $15.62 | 449600 |
| 2025-02-25 | 15.06 | $15.78 | 617266 |
| 2025-02-24 | 15.59 | $16.05 | 1.2M |
| 2025-02-21 | 16.39 | $15.78 | 821800 |
| 2025-02-20 | 16.72 | $15.94 | 893532 |
| 2025-02-19 | 17.46 | $15.81 | 523900 |
| 2025-02-18 | 17.90 | $15.67 | 1.2M |
| 2025-02-14 | 18.22 | $15.58 | 467000 |
| 2025-02-13 | 18.15 | $15.47 | 712100 |
| 2025-02-12 | 17.61 | $15.40 | 809737 |
| 2025-02-11 | 17.09 | $15.51 | 476306 |
| 2025-02-10 | 16.80 | $15.57 | 496600 |
| 2025-02-07 | 16.47 | $15.40 | 536800 |
| 2025-02-06 | 15.82 | $15.37 | 851119 |
| 2025-02-05 | 15.14 | $15.46 | 936700 |
| 2025-02-04 | 14.64 | $15.49 | 576900 |
| 2025-02-03 | 14.11 | $15.43 | 649921 |
| 2025-01-31 | 13.28 | $15.39 | 736061 |
| 2025-01-30 | 12.62 | $15.61 | 493535 |
| 2025-01-29 | 12.36 | $15.64 | 843310 |
| 2025-01-28 | 12.09 | $15.64 | 808000 |
| 2025-01-27 | 11.88 | $15.51 | 1.0M |
| 2025-01-24 | 11.67 | $15.87 | 659923 |
| 2025-01-23 | 12.10 | $15.98 | 2.2M |
| 2025-01-22 | 12.56 | $15.86 | 364410 |
| 2025-01-21 | 12.62 | $15.94 | 545600 |
| 2025-01-17 | 12.68 | $15.95 | 562640 |
| 2025-01-16 | 12.98 | $15.98 | 542360 |
| 2025-01-15 | 13.29 | $16.06 | 957262 |
| 2025-01-14 | 13.67 | $15.96 | 1.0M |
| 2025-01-13 | 14.08 | $15.92 | 1.7M |
| 2025-01-10 | 14.41 | $15.56 | 1.8M |
| 2025-01-08 | 14.05 | $15.41 | 4.9M |
| 2025-01-07 | 13.67 | $16.27 | 416625 |
| 2025-01-06 | 13.94 | $16.20 | 654200 |
| 2025-01-03 | 14.23 | $16.45 | 710920 |
| 2025-01-02 | 13.83 | $16.41 | 720400 |
| 2024-12-31 | 13.44 | $16.23 | 402500 |
| 2024-12-30 | 13.47 | $16.06 | 388010 |
| 2024-12-27 | 13.82 | $15.81 | 511100 |
| 2024-12-26 | 14.19 | $15.74 | 312620 |
| 2024-12-24 | 14.58 | $15.83 | 275300 |
| 2024-12-23 | 14.99 | $15.52 | 889213 |
| 2024-12-20 | 14.61 | $15.41 | 594037 |
| 2024-12-19 | 13.94 | $15.38 | 456484 |
| 2024-12-18 | 13.39 | $15.41 | 348400 |
| 2024-12-17 | 12.88 | $15.62 | 1.1M |
| 2024-12-16 | 12.32 | $15.75 | 826654 |
| 2024-12-13 | 12.44 | $15.91 | 600582 |
| 2024-12-12 | 12.28 | $15.83 | 399100 |
| 2024-12-11 | 11.70 | $15.76 | 498969 |
| 2024-12-10 | 10.99 | $15.67 | 650302 |
| 2024-12-09 | 10.26 | $15.78 | 336200 |
| 2024-12-06 | 9.68 | $15.74 | 722900 |
| 2024-12-05 | 9.06 | $15.95 | 722639 |
| 2024-12-04 | 8.89 | $15.88 | 386372 |
| 2024-12-03 | 8.72 | $16.14 | 328743 |
| 2024-12-02 | 9.04 | $16.20 | 400500 |
| 2024-11-29 | 9.33 | $16.18 | 281416 |
| 2024-11-27 | 9.72 | $16.00 | 593248 |
| 2024-11-26 | 9.82 | $15.90 | 518800 |
| 2024-11-25 | 9.73 | $15.87 | 779167 |
| 2024-11-22 | 9.64 | $16.04 | 450705 |
| 2024-11-21 | 9.98 | $16.04 | 367800 |
| 2024-11-20 | 10.23 | $16.00 | 595708 |
| 2024-11-19 | 10.30 | $15.89 | 669316 |
| 2024-11-18 | 10.24 | $15.88 | 500747 |
| 2024-11-15 | 10.10 | $15.96 | 887190 |
| 2024-11-14 | 10.54 | $16.34 | 604800 |
| 2024-11-13 | 10.41 | $16.33 | 363243 |
| 2024-11-12 | 10.35 | $16.37 | 637610 |
| 2024-11-11 | 10.05 | $16.60 | 651800 |
| 2024-11-08 | 9.57 | $16.76 | 571700 |
| 2024-11-07 | 8.34 | $16.83 | 583700 |
| 2024-11-06 | 7.05 | $16.38 | 741764 |
| 2024-11-05 | 6.76 | $16.04 | 282519 |
| 2024-11-04 | 6.90 | $16.02 | 561400 |
| 2024-11-01 | 7.21 | $15.99 | 290231 |
| 2024-10-31 | 7.54 | $16.05 | 237113 |
| 2024-10-30 | 7.72 | $16.04 | 215800 |
| 2024-10-29 | 7.92 | $15.99 | 286448 |
| 2024-10-28 | 7.77 | $15.95 | 629737 |
| 2024-10-25 | 7.62 | $16.02 | 342200 |
| 2024-10-24 | 7.97 | $16.19 | 632900 |
| 2024-10-23 | 8.28 | $16.04 | 272323 |
| 2024-10-22 | 8.47 | $16.19 | 235700 |
| 2024-10-21 | 8.76 | $16.15 | 348415 |
| 2024-10-18 | 9.07 | $16.16 | 222844 |
| 2024-10-17 | 9.52 | $16.20 | 372601 |
| 2024-10-16 | 9.99 | $15.97 | 399343 |
| 2024-10-15 | 10.15 | $15.97 | 486596 |
| 2024-10-14 | 10.34 | $16.28 | 270000 |
| 2024-10-11 | 10.66 | $16.44 | 329800 |
| 2024-10-10 | 10.69 | $16.33 | 298310 |
| 2024-10-09 | 10.99 | $16.21 | 291218 |
| 2024-10-08 | 11.43 | $16.22 | 431619 |
| 2024-10-07 | 11.53 | $16.47 | 497700 |
| 2024-10-04 | 11.36 | $16.30 | 357400 |
| 2024-10-03 | 11.69 | $16.21 | 643800 |
| 2024-10-02 | 12.18 | $16.11 | 303985 |
| 2024-10-01 | 12.82 | $16.05 | 294400 |
| 2024-09-30 | 13.39 | $16.09 | 486558 |
| 2024-09-27 | 13.87 | $15.89 | 556712 |
| 2024-09-26 | 13.96 | $15.58 | 409300 |
| 2024-09-25 | 14.00 | $15.96 | 380524 |
| 2024-09-24 | 14.63 | $16.11 | 279502 |
| 2024-09-23 | 15.00 | $16.09 | 354033 |
| 2024-09-20 | 15.48 | $16.00 | 494000 |
| 2024-09-19 | 16.28 | $15.94 | 337437 |
| 2024-09-18 | 16.80 | $15.89 | 225114 |
| 2024-09-17 | 17.50 | $15.85 | 418487 |
| 2024-09-16 | 18.37 | $15.71 | 336811 |
| 2024-09-13 | 19.00 | $15.48 | 182000 |
| 2024-09-12 | 19.13 | $15.41 | 297900 |
| 2024-09-11 | 19.02 | $15.20 | 355260 |
| 2024-09-10 | 18.43 | $15.18 | 672600 |
| 2024-09-09 | 17.57 | $15.13 | 259401 |
| 2024-09-06 | 16.89 | $15.19 | 324200 |
| 2024-09-05 | 16.17 | $15.23 | 257801 |
| 2024-09-04 | 15.64 | $15.33 | 340044 |
| 2024-09-03 | 15.20 | $15.55 | 307300 |
| 2024-08-30 | 15.09 | $15.98 | 501500 |
| 2024-08-29 | 15.41 | $15.94 | 220400 |
| 2024-08-28 | 15.77 | $15.75 | 280320 |
| 2024-08-27 | 15.72 | $15.85 | 229929 |
| 2024-08-26 | 15.84 | $15.99 | 356104 |
| 2024-08-23 | 16.14 | $15.91 | 301807 |
| 2024-08-22 | 16.00 | $15.84 | 304400 |
| 2024-08-21 | 15.83 | $15.85 | 396036 |
| 2024-08-20 | 15.70 | $15.83 | 350345 |
| 2024-08-19 | 15.57 | $15.99 | 577800 |
| 2024-08-16 | 15.77 | $15.97 | 411100 |
| 2024-08-15 | 15.62 | $15.90 | 441520 |
| 2024-08-14 | 15.53 | $15.82 | 298213 |
| 2024-08-13 | 15.01 | $15.76 | 474100 |
| 2024-08-12 | 14.34 | $15.81 | 538743 |
| 2024-08-09 | 13.64 | $15.96 | 545828 |
| 2024-08-08 | 13.32 | $15.99 | 337800 |
| 2024-08-07 | 12.96 | $15.68 | 535538 |
| 2024-08-06 | 12.56 | $15.59 | 649835 |
| 2024-08-05 | 11.51 | $15.35 | 809121 |
| 2024-08-02 | 9.89 | $15.75 | 556300 |
| 2024-08-01 | 8.71 | $15.97 | 832120 |
| 2024-07-31 | 7.83 | $16.48 | 485613 |
| 2024-07-30 | 8.05 | $16.58 | 318100 |
| 2024-07-29 | 8.12 | $16.54 | 346100 |
| 2024-07-26 | 8.29 | $16.79 | 317500 |
| 2024-07-25 | 8.61 | $16.81 | 270900 |
| 2024-07-24 | 9.03 | $16.69 | 224328 |
| 2024-07-23 | 9.50 | $16.86 | 407201 |
| 2024-07-22 | 9.84 | $16.89 | 411101 |
| 2024-07-19 | 10.19 | $16.78 | 297800 |
| 2024-07-18 | 10.71 | $16.73 | 312300 |
| 2024-07-17 | 11.15 | $16.81 | 506322 |
| 2024-07-16 | 11.57 | $16.71 | 381800 |
| 2024-07-15 | 12.01 | $17.05 | 372414 |
| 2024-07-12 | 11.69 | $16.98 | 358800 |
| 2024-07-11 | 11.39 | $16.95 | 361221 |
| 2024-07-10 | 11.16 | $16.87 | 322600 |
| 2024-07-09 | 11.15 | $16.77 | 398300 |
| 2024-07-08 | 10.99 | $16.91 | 348216 |
| 2024-07-05 | 10.95 | $16.80 | 261800 |
| 2024-07-03 | 10.88 | $16.88 | 310400 |
| 2024-07-02 | 10.81 | $16.59 | 294528 |
| 2024-07-01 | 11.04 | $16.53 | 359424 |
| 2024-06-28 | 11.48 | $16.36 | 266952 |
| 2024-06-27 | 11.87 | $16.33 | 248300 |
| 2024-06-26 | 12.07 | $16.10 | 229313 |
| 2024-06-25 | 12.11 | $16.32 | 173428 |
| 2024-06-24 | 12.45 | $16.37 | 316625 |
| 2024-06-21 | 12.81 | $16.02 | 479626 |
| 2024-06-20 | 12.95 | $16.30 | 188200 |
| 2024-06-18 | 13.30 | $16.18 | 198524 |
| 2024-06-17 | 13.50 | $16.09 | 256200 |
| 2024-06-14 | 13.55 | $16.01 | 546610 |
| 2024-06-13 | 13.61 | $16.42 | 301900 |
| 2024-06-12 | 14.28 | $16.89 | 308468 |
| 2024-06-11 | 14.16 | $16.84 | 196801 |
| 2024-06-10 | 14.24 | $16.91 | 393920 |
| 2024-06-07 | 13.99 | $16.79 | 276354 |
| 2024-06-06 | 14.11 | $16.76 | 266900 |
| 2024-06-05 | 14.33 | $16.59 | 247301 |
| 2024-06-04 | 14.75 | $16.34 | 497798 |
| 2024-06-03 | 15.37 | $16.53 | 438700 |
| 2024-05-31 | 15.57 | $16.78 | 413037 |
| 2024-05-30 | 15.52 | $16.58 | 242934 |
| 2024-05-29 | 15.47 | $16.70 | 395100 |
| 2024-05-28 | 15.27 | $16.88 | 534909 |
| 2024-05-24 | 15.06 | $16.42 | 295500 |
| 2024-05-23 | 15.48 | $16.50 | 285111 |
| 2024-05-22 | 15.62 | $16.50 | 299579 |
| 2024-05-21 | 15.77 | $16.69 | 357400 |
| 2024-05-20 | 15.36 | $16.92 | 615400 |
| 2024-05-17 | 14.93 | $16.59 | 481400 |
| 2024-05-16 | 14.86 | $16.42 | 509477 |
| 2024-05-15 | 14.90 | $16.25 | 638329 |
| 2024-05-14 | 15.31 | $16.01 | 394200 |
| 2024-05-13 | 16.06 | $15.78 | 356316 |
| 2024-05-10 | 16.29 | $15.66 | 466631 |
| 2024-05-09 | 16.64 | $16.62 | 461600 |
| 2024-05-08 | 16.27 | $16.40 | 470100 |
| 2024-05-07 | 15.88 | $16.54 | 944100 |
| 2024-05-06 | 15.66 | $16.33 | 676855 |
| 2024-05-03 | 15.66 | $16.08 | 258923 |
| 2024-05-02 | 16.36 | $16.00 | 460774 |
| 2024-05-01 | 17.08 | $15.63 | 311831 |
| 2024-04-30 | 17.49 | $15.84 | 233700 |
| 2024-04-29 | 18.05 | $16.18 | 140228 |
| 2024-04-26 | 18.10 | $16.13 | 210741 |
| 2024-04-25 | 18.14 | $16.04 | 195800 |
| 2024-04-24 | 18.56 | $15.95 | 261200 |
| 2024-04-23 | 18.63 | $16.01 | 215690 |
| 2024-04-22 | 18.71 | $15.88 | 414152 |
| 2024-04-19 | 18.79 | $16.09 | 261000 |
| 2024-04-18 | 18.60 | $15.96 | 211300 |
| 2024-04-17 | 18.49 | $16.00 | 220248 |
| 2024-04-16 | 18.59 | $15.86 | 213100 |
| 2024-04-15 | 19.00 | $15.89 | 273200 |
| 2024-04-12 | 19.14 | $16.04 | 360430 |
| 2024-04-11 | 18.64 | $16.29 | 265000 |
| 2024-04-10 | 17.48 | $16.31 | 182618 |
| 2024-04-09 | 16.43 | $16.30 | 242216 |
| 2024-04-08 | 15.42 | $16.17 | 225275 |
| 2024-04-05 | 14.44 | $16.14 | 242100 |
| 2024-04-04 | 13.61 | $16.02 | 255800 |
| 2024-04-03 | 12.70 | $16.00 | 388849 |
| 2024-04-02 | 11.87 | $15.88 | 249834 |
| 2024-04-01 | 11.32 | $15.76 | 267220 |
| 2024-03-28 | 11.04 | $15.52 | 381134 |
| 2024-03-27 | 11.02 | $15.60 | 301217 |
| 2024-03-26 | 11.07 | $15.50 | 193600 |
| 2024-03-25 | 11.13 | $15.64 | 235515 |
| 2024-03-22 | 10.96 | $15.55 | 195031 |
| 2024-03-21 | 10.94 | $15.64 | 250400 |
| 2024-03-20 | 10.91 | $15.67 | 352800 |
| 2024-03-19 | 10.88 | $15.63 | 351900 |
| 2024-03-18 | 10.93 | $15.45 | 307047 |
| 2024-03-15 | 11.29 | $15.24 | 266100 |
| 2024-03-14 | 11.63 | $15.09 | 236203 |
| 2024-03-13 | 11.96 | $15.16 | 246900 |
| 2024-03-12 | 12.52 | $15.27 | 396847 |
| 2024-03-11 | 12.80 | $15.69 | 513200 |
| 2024-03-08 | 12.64 | $15.79 | 448100 |
| 2024-03-07 | 12.47 | $15.61 | 295800 |
| 2024-03-06 | 12.73 | $15.43 | 488400 |
| 2024-03-05 | 13.22 | $15.43 | 419800 |
| 2024-03-04 | 13.13 | $15.45 | 286500 |
| 2024-03-01 | 12.90 | $15.65 | 404315 |
| 2024-02-29 | 12.17 | $15.69 | 455748 |
| 2024-02-28 | 11.59 | $15.44 | 231100 |
| 2024-02-27 | 11.42 | $15.41 | 300092 |
| 2024-02-26 | 11.28 | $15.40 | 262500 |
| 2024-02-23 | 11.14 | $15.43 | 259314 |
| 2024-02-22 | 10.87 | $15.52 | 480241 |
| 2024-02-21 | 10.60 | $15.38 | 460447 |
| 2024-02-20 | 10.46 | $15.38 | 392819 |
| 2024-02-16 | 9.95 | $15.71 | 320000 |
| 2024-02-15 | 9.05 | $15.57 | 292472 |
| 2024-02-14 | 8.45 | $15.24 | 273000 |
| 2024-02-13 | 8.54 | $15.10 | 358010 |
| 2024-02-12 | 8.77 | $15.22 | 400500 |
| 2024-02-09 | 8.71 | $15.09 | 322340 |
| 2024-02-08 | 8.71 | $15.27 | 346135 |
| 2024-02-07 | 8.69 | $15.08 | 283041 |
| 2024-02-06 | 9.08 | $14.88 | 320500 |
| 2024-02-05 | 9.53 | $14.74 | 406024 |
| 2024-02-02 | 9.60 | $14.87 | 293325 |
| 2024-02-01 | 10.01 | $14.98 | 511119 |
| 2024-01-31 | 10.29 | $15.02 | 351700 |
| 2024-01-30 | 10.28 | $15.23 | 471100 |
| 2024-01-29 | 10.27 | $15.00 | 335903 |
| 2024-01-26 | 10.80 | $14.99 | 329700 |
| 2024-01-25 | 11.35 | $14.94 | 398980 |
| 2024-01-24 | 11.78 | $14.85 | 347758 |
| 2024-01-23 | 12.34 | $14.87 | 347976 |
| 2024-01-22 | 12.88 | $14.80 | 311139 |
| 2024-01-19 | 13.24 | $14.67 | 309844 |
| 2024-01-18 | 13.16 | $14.51 | 319349 |
| 2024-01-17 | 12.74 | $14.39 | 488726 |
| 2024-01-16 | 12.19 | $14.48 | 406621 |
| 2024-01-12 | 11.96 | $14.68 | 467300 |
| 2024-01-11 | 11.53 | $14.40 | 731842 |
| 2024-01-10 | 11.09 | $14.65 | 485026 |
| 2024-01-09 | 10.98 | $14.82 | 324964 |
| 2024-01-08 | 11.06 | $14.98 | 533420 |
| 2024-01-05 | 11.13 | $14.98 | 903706 |
| 2024-01-04 | 11.21 | $15.22 | 317300 |
| 2024-01-03 | 11.42 | $15.44 | 284600 |
| 2024-01-02 | 11.84 | $15.17 | 360008 |
| 2023-12-29 | 12.27 | $15.05 | 371332 |
| 2023-12-28 | 12.64 | $15.24 | 336000 |
| 2023-12-27 | 13.29 | $15.35 | 227618 |
| 2023-12-26 | 13.84 | $15.29 | 222288 |
| 2023-12-22 | 14.37 | $15.25 | 533600 |
| 2023-12-21 | 14.94 | $15.29 | 411118 |
| 2023-12-20 | 15.70 | $15.22 | 213300 |
| 2023-12-19 | 16.48 | $15.36 | 327853 |
| 2023-12-18 | 17.23 | $15.28 | 362900 |
| 2023-12-15 | 18.11 | $15.27 | 834922 |
| 2023-12-14 | 18.59 | $15.13 | 458900 |
| 2023-12-13 | 18.92 | $14.86 | 435700 |
| 2023-12-12 | 18.64 | $14.52 | 297600 |
| 2023-12-11 | 17.83 | $14.68 | 324546 |
| 2023-12-08 | 17.30 | $14.87 | 251600 |
| 2023-12-07 | 16.74 | $14.56 | 376919 |
| 2023-12-06 | 15.70 | $14.54 | 765500 |
| 2023-12-05 | 14.74 | $14.90 | 626614 |
| 2023-12-04 | 14.09 | $15.25 | 229100 |
| 2023-12-01 | 13.95 | $15.56 | 272801 |
| 2023-11-30 | 14.02 | $15.38 | 320300 |
| 2023-11-29 | 14.11 | $15.31 | 331775 |
| 2023-11-28 | 13.81 | $15.07 | 311840 |
| 2023-11-27 | 13.25 | $15.30 | 346000 |
| 2023-11-24 | 12.80 | $15.53 | 135300 |
| 2023-11-22 | 12.70 | $15.43 | 246300 |
| 2023-11-21 | 12.45 | $15.49 | 256634 |
| 2023-11-20 | 12.41 | $15.61 | 241446 |
| 2023-11-17 | 12.71 | $15.82 | 379400 |
| 2023-11-16 | 13.13 | $15.69 | 474770 |
| 2023-11-15 | 13.26 | $15.82 | 161100 |
| 2023-11-14 | 13.80 | $15.85 | 411219 |
| 2023-11-13 | 14.42 | $15.78 | 292208 |
| 2023-11-10 | 15.10 | $15.67 | 401549 |
| 2023-11-09 | 15.61 | $15.81 | 644524 |
| 2023-11-08 | 16.01 | $16.08 | 450437 |
| 2023-11-07 | 16.00 | $16.18 | 651700 |
| 2023-11-06 | 15.78 | $16.42 | 485829 |
| 2023-11-03 | 14.79 | $16.60 | 570980 |
| 2023-11-02 | 13.70 | $16.57 | 916839 |
| 2023-11-01 | 12.55 | $16.11 | 379300 |
| 2023-10-31 | 12.33 | $16.12 | 148286 |
| 2023-10-30 | 12.65 | $16.12 | 302138 |
| 2023-10-27 | 12.99 | $16.20 | 206600 |
| 2023-10-26 | 12.97 | $16.25 | 159542 |
| 2023-10-25 | 12.92 | $16.26 | 222010 |
| 2023-10-24 | 12.66 | $16.21 | 146000 |
| 2023-10-23 | 12.76 | $16.11 | 256032 |
| 2023-10-20 | 12.82 | $16.41 | 224925 |
| 2023-10-19 | 12.57 | $16.35 | 221841 |
| 2023-10-18 | 12.30 | $16.20 | 283900 |
| 2023-10-17 | 12.02 | $16.28 | 430642 |
| 2023-10-16 | 11.56 | $16.43 | 254300 |
| 2023-10-13 | 10.90 | $16.33 | 407200 |
| 2023-10-12 | 10.33 | $16.11 | 275426 |
| 2023-10-11 | 9.88 | $16.24 | 249300 |
| 2023-10-10 | 9.31 | $16.09 | 300814 |
| 2023-10-09 | 8.64 | $16.24 | 253700 |
| 2023-10-06 | 7.92 | $15.69 | 251448 |
| 2023-10-05 | 8.05 | $15.30 | 228735 |
| 2023-10-04 | 8.19 | $15.42 | 563200 |
| 2023-10-03 | 8.35 | $15.93 | 292200 |
| 2023-10-02 | 8.38 | $15.73 | 537476 |
| 2023-09-29 | 8.26 | $16.00 | 317445 |
| 2023-09-28 | 7.59 | $15.99 | 522840 |
| 2023-09-27 | 7.03 | $15.59 | 459037 |
| 2023-09-26 | 7.13 | $15.36 | 238100 |
| 2023-09-25 | 7.39 | $15.60 | 252868 |
| 2023-09-22 | 7.71 | $15.25 | 317837 |
| 2023-09-21 | 7.81 | $15.27 | 277500 |
| 2023-09-20 | 7.61 | $15.25 | 359932 |
| 2023-09-19 | 7.59 | $15.40 | 344700 |
| 2023-09-18 | 7.68 | $15.49 | 300119 |
| 2023-09-15 | 7.85 | $15.53 | 325345 |
| 2023-09-14 | 8.14 | $15.61 | 307059 |
| 2023-09-13 | 8.46 | $15.38 | 364936 |
| 2023-09-12 | 8.59 | $15.53 | 449400 |
| 2023-09-11 | 8.61 | $15.16 | 394300 |
| 2023-09-08 | 8.63 | $15.42 | 214845 |
| 2023-09-07 | 8.79 | $15.44 | 232800 |
| 2023-09-06 | 8.91 | $15.55 | 357146 |
| 2023-09-05 | 9.05 | $15.59 | 401244 |
| 2023-09-01 | 8.98 | $15.71 | 232011 |
| 2023-08-31 | 8.95 | $15.35 | 380700 |
| 2023-08-30 | 9.38 | $15.37 | 189900 |
| 2023-08-29 | 9.80 | $15.31 | 280800 |
| 2023-08-28 | 10.14 | $15.16 | 228823 |
| 2023-08-25 | 10.62 | $15.13 | 341805 |
| 2023-08-24 | 10.80 | $14.82 | 318400 |
| 2023-08-23 | 11.10 | $15.00 | 324820 |
| 2023-08-22 | 11.41 | $14.98 | 347151 |
| 2023-08-21 | 11.97 | $15.29 | 530100 |
| 2023-08-18 | 12.16 | $15.16 | 482115 |
| 2023-08-17 | 12.72 | $14.82 | 506353 |
| 2023-08-16 | 12.89 | $14.61 | 394522 |
| 2023-08-15 | 12.77 | $14.61 | 493118 |
| 2023-08-14 | 12.41 | $14.66 | 285509 |
| 2023-08-11 | 12.07 | $14.62 | 486235 |
| 2023-08-10 | 11.79 | $14.89 | 717000 |
| 2023-08-09 | 11.87 | $14.98 | 881293 |
| 2023-08-08 | 12.04 | $14.77 | 825710 |
| 2023-08-07 | 11.79 | $14.86 | 1.1M |
| 2023-08-04 | 11.51 | $14.37 | 837570 |
| 2023-08-03 | 10.59 | $14.26 | 4.2M |
| 2023-08-02 | 9.62 | $15.50 | 338900 |
| 2023-08-01 | 9.66 | $15.71 | 193507 |
| 2023-07-31 | 9.20 | $15.81 | 306561 |
| 2023-07-28 | 8.81 | $15.50 | 234600 |
| 2023-07-27 | 8.98 | $15.23 | 191800 |
| 2023-07-26 | 8.90 | $15.32 | 128500 |
| 2023-07-25 | 9.00 | $15.31 | 151200 |
| 2023-07-24 | 9.16 | $15.20 | 234850 |
| 2023-07-21 | 9.42 | $15.04 | 176018 |
| 2023-07-20 | 9.92 | $15.10 | 201534 |
| 2023-07-19 | 10.26 | $15.13 | 153800 |
| 2023-07-18 | 10.78 | $14.98 | 217134 |
| 2023-07-17 | 11.30 | $14.86 | 203613 |
| 2023-07-14 | 11.37 | $14.82 | 268801 |
| 2023-07-13 | 11.56 | $15.06 | 202191 |
| 2023-07-12 | 12.11 | $15.12 | 204600 |
| 2023-07-11 | 12.66 | $14.96 | 208437 |
| 2023-07-10 | 13.17 | $14.81 | 154795 |
| 2023-07-07 | 13.18 | $14.64 | 173729 |
| 2023-07-06 | 13.17 | $14.58 | 259000 |
| 2023-07-05 | 13.16 | $14.87 | 284811 |
| 2023-07-03 | 13.64 | $14.76 | 169523 |
| 2023-06-30 | 13.97 | $14.71 | 388600 |
| 2023-06-29 | 14.25 | $14.31 | 421042 |
| 2023-06-28 | 13.73 | $14.25 | 437300 |
| 2023-06-27 | 13.12 | $14.36 | 310317 |
| 2023-06-26 | 12.65 | $14.66 | 281718 |
| 2023-06-23 | 12.62 | $14.77 | 365012 |
| 2023-06-22 | 12.62 | $14.89 | 266208 |
| 2023-06-21 | 12.85 | $15.05 | 340400 |
| 2023-06-20 | 13.09 | $14.80 | 333400 |
| 2023-06-16 | 13.29 | $15.05 | 1.1M |
| 2023-06-15 | 13.78 | $14.91 | 436200 |
| 2023-06-14 | 13.91 | $14.71 | 412200 |
| 2023-06-13 | 13.82 | $14.68 | 369300 |
| 2023-06-12 | 13.74 | $14.74 | 294011 |
| 2023-06-09 | 13.39 | $15.01 | 146693 |
| 2023-06-08 | 13.40 | $15.18 | 249436 |
| 2023-06-07 | 13.42 | $15.05 | 375502 |
| 2023-06-06 | 13.38 | $14.88 | 269926 |
| 2023-06-05 | 13.07 | $14.91 | 325922 |
| 2023-06-02 | 12.88 | $15.19 | 287523 |
| 2023-06-01 | 12.73 | $14.95 | 369514 |
| 2023-05-31 | 12.12 | $14.73 | 1.7M |
| 2023-05-30 | 11.47 | $15.09 | 333750 |
| 2023-05-26 | 11.06 | $15.28 | 342200 |
| 2023-05-25 | 10.73 | $15.20 | 296625 |
| 2023-05-24 | 10.33 | $15.41 | 210849 |
| 2023-05-23 | 10.22 | $15.47 | 432100 |
| 2023-05-22 | 10.33 | $15.89 | 230600 |
| 2023-05-19 | 10.78 | $15.94 | 275934 |
| 2023-05-18 | 11.26 | $15.74 | 314274 |
| 2023-05-17 | 11.61 | $15.53 | 336900 |
| 2023-05-16 | 11.77 | $15.35 | 216730 |
| 2023-05-15 | 11.94 | $15.89 | 194106 |
| 2023-05-12 | 12.40 | $15.62 | 208969 |
| 2023-05-11 | 12.53 | $15.80 | 316543 |
| 2023-05-10 | 13.11 | $16.13 | 293900 |
| 2023-05-09 | 13.78 | $16.01 | 629284 |
| 2023-05-08 | 14.50 | $15.77 | 306700 |
| 2023-05-05 | 14.73 | $15.56 | 281300 |
| 2023-05-04 | 14.86 | $15.15 | 255841 |
| 2023-05-03 | 14.29 | $15.17 | 561939 |
| 2023-05-02 | 13.69 | $15.63 | 315563 |
| 2023-05-01 | 14.04 | $16.04 | 138370 |
| 2023-04-28 | 14.48 | $16.04 | 146971 |
| 2023-04-27 | 14.93 | $15.82 | 120169 |
| 2023-04-26 | 15.63 | $15.90 | 198600 |
| 2023-04-25 | 16.12 | $16.07 | 141900 |
| 2023-04-24 | 16.38 | $16.29 | 168725 |
| 2023-04-21 | 16.47 | $16.19 | 136956 |
| 2023-04-20 | 16.71 | $16.15 | 151146 |
| 2023-04-19 | 17.06 | $16.08 | 149178 |
| 2023-04-18 | 17.45 | $16.31 | 218617 |
| 2023-04-17 | 17.51 | $16.48 | 223924 |
| 2023-04-14 | 17.00 | $16.61 | 326925 |
| 2023-04-13 | 16.45 | $16.35 | 286219 |
| 2023-04-12 | 15.89 | $16.17 | 458611 |
| 2023-04-11 | 15.51 | $15.91 | 318210 |
| 2023-04-10 | 15.40 | $15.67 | 191826 |
| 2023-04-06 | 15.68 | $15.32 | 157342 |
| 2023-04-05 | 16.29 | $15.58 | 219043 |
| 2023-04-04 | 16.94 | $15.49 | 177935 |
| 2023-04-03 | 17.63 | $15.71 | 339189 |
| 2023-03-31 | 18.20 | $15.23 | 227050 |
| 2023-03-30 | 18.64 | $14.82 | 135900 |
| 2023-03-29 | 18.80 | $14.72 | 177923 |
| 2023-03-28 | 18.57 | $14.47 | 279611 |
| 2023-03-27 | 18.33 | $14.56 | 272500 |
| 2023-03-24 | 17.86 | $14.49 | 258268 |
| 2023-03-23 | 17.16 | $14.13 | 255337 |
| 2023-03-22 | 16.56 | $14.36 | 225149 |
| 2023-03-21 | 16.14 | $14.73 | 428637 |
| 2023-03-20 | 15.66 | $14.24 | 327300 |
| 2023-03-17 | 14.87 | $14.37 | 415328 |
| 2023-03-16 | 14.03 | $14.67 | 455957 |
| 2023-03-15 | 12.98 | $14.14 | 757600 |
| 2023-03-14 | 11.81 | $14.90 | 430459 |
| 2023-03-13 | 11.27 | $14.80 | 398300 |
| 2023-03-10 | 10.66 | $15.01 | 285500 |
| 2023-03-09 | 10.35 | $15.33 | 366700 |
| 2023-03-08 | 10.37 | $15.49 | 724400 |
| 2023-03-07 | 10.37 | $16.30 | 679037 |
| 2023-03-06 | 10.14 | $16.30 | 387666 |
| 2023-03-03 | 10.12 | $16.24 | 351968 |
| 2023-03-02 | 10.22 | $16.09 | 399085 |
| 2023-03-01 | 10.59 | $15.66 | 291800 |
| 2023-02-28 | 10.80 | $15.43 | 1.0M |
| 2023-02-27 | 11.03 | $15.91 | 805400 |
| 2023-02-24 | 11.49 | $16.14 | 801100 |
| 2023-02-23 | 11.96 | $15.92 | 1.0M |
| 2023-02-22 | 12.37 | $14.59 | 1.0M |
| 2023-02-21 | 11.45 | $15.02 | 643635 |
| 2023-02-17 | 10.65 | $15.38 | 432100 |
| 2023-02-16 | 10.43 | $15.92 | 164900 |
| 2023-02-15 | 10.84 | $15.92 | 324710 |
| 2023-02-14 | 11.26 | $16.17 | 183133 |
| 2023-02-13 | 11.71 | $15.87 | 182674 |
| 2023-02-10 | 11.92 | $15.92 | 273340 |
| 2023-02-09 | 12.14 | $15.60 | 177500 |
| 2023-02-08 | 12.19 | $15.79 | 265424 |
| 2023-02-07 | 12.30 | $16.06 | 325030 |
| 2023-02-06 | 12.42 | $15.57 | 541019 |
| 2023-02-03 | 12.25 | $15.71 | 378053 |
| 2023-02-02 | 12.26 | $15.98 | 543419 |
| 2023-02-01 | 11.98 | $16.11 | 589461 |
| 2023-01-31 | 11.84 | $16.29 | 325200 |
| 2023-01-30 | 12.02 | $16.09 | 312800 |
| 2023-01-27 | 12.10 | $16.20 | 326354 |
| 2023-01-26 | 12.45 | $16.75 | 356216 |
| 2023-01-25 | 13.02 | $16.39 | 350200 |
| 2023-01-24 | 13.21 | $16.46 | 265600 |
| 2023-01-23 | 13.89 | $16.80 | 188600 |
| 2023-01-20 | 14.40 | $16.45 | 233116 |
| 2023-01-19 | 14.92 | $16.58 | 235200 |
| 2023-01-18 | 15.24 | $16.38 | 419100 |
| 2023-01-17 | 15.61 | $17.02 | 327164 |
| 2023-01-13 | 16.38 | $16.85 | 177314 |
| 2023-01-12 | 17.10 | $16.87 | 285300 |
| 2023-01-11 | 17.85 | $16.39 | 166300 |
| 2023-01-10 | 17.94 | $16.18 | 138909 |
| 2023-01-09 | 17.81 | $16.16 | 246206 |
| 2023-01-06 | 17.81 | $15.96 | 237800 |
| 2023-01-05 | 17.47 | $15.79 | 208682 |
| 2023-01-04 | 16.72 | $15.79 | 316800 |
| 2023-01-03 | 15.94 | $15.84 | 495600 |
| 2022-12-30 | 15.18 | $16.70 | 267463 |
| 2022-12-29 | 14.97 | $16.61 | 356633 |
| 2022-12-28 | 14.64 | $16.17 | 380826 |
| 2022-12-27 | 14.35 | $16.81 | 205000 |
| 2022-12-23 | 14.53 | $16.64 | 364200 |
| 2022-12-22 | 14.68 | $16.23 | 344700 |
| 2022-12-21 | 14.72 | $16.69 | 635284 |
| 2022-12-20 | 15.07 | $16.14 | 414506 |
| 2022-12-19 | 14.59 | $15.82 | 420900 |
| 2022-12-16 | 14.27 | $16.50 | 246900 |
| 2022-12-15 | 14.30 | $16.54 | 344040 |
| 2022-12-14 | 14.33 | $16.26 | 422200 |
| 2022-12-13 | 14.14 | $16.20 | 410300 |
| 2022-12-12 | 14.15 | $16.08 | 353168 |
| 2022-12-09 | 13.94 | $15.67 | 537436 |
| 2022-12-08 | 13.31 | $15.94 | 686524 |
| 2022-12-07 | 12.69 | $16.45 | 279543 |
| 2022-12-06 | 12.71 | $16.65 | 409234 |
| 2022-12-05 | 12.90 | $17.14 | 269400 |
| 2022-12-02 | 13.34 | $17.40 | 178465 |
| 2022-12-01 | 14.03 | $17.38 | 370250 |
| 2022-11-30 | 14.75 | $17.27 | 1.7M |
| 2022-11-29 | 15.36 | $17.24 | 316313 |
| 2022-11-28 | 15.60 | $16.87 | 763200 |
| 2022-11-25 | 15.51 | $17.10 | 223600 |
| 2022-11-23 | 15.71 | $17.38 | 377700 |
| 2022-11-22 | 15.92 | $17.25 | 295500 |
| 2022-11-21 | 15.87 | $17.02 | 319943 |
| 2022-11-18 | 15.52 | $17.20 | 337811 |
| 2022-11-17 | 15.16 | $17.09 | 323729 |
| 2022-11-16 | 14.70 | $17.17 | 295100 |
| 2022-11-15 | 14.49 | $17.41 | 663600 |
| 2022-11-14 | 14.26 | $17.30 | 482900 |
| 2022-11-11 | 14.24 | $17.71 | 481549 |
| 2022-11-10 | 14.45 | $17.82 | 642600 |
| 2022-11-09 | 14.68 | $18.18 | 597100 |
| 2022-11-08 | 15.38 | $18.91 | 750000 |
| 2022-11-07 | 15.91 | $18.58 | 737700 |
| 2022-11-04 | 16.53 | $18.27 | 3.7M |
| 2022-11-03 | 17.21 | $19.62 | 326905 |
| 2022-11-02 | 16.35 | $19.43 | 530933 |
| 2022-11-01 | 15.48 | $19.26 | 266663 |
| 2022-10-31 | 14.99 | $19.04 | 316869 |
| 2022-10-28 | 14.55 | $18.75 | 326500 |
| 2022-10-27 | 14.22 | $18.84 | 182200 |
| 2022-10-26 | 13.54 | $18.83 | 246501 |
| 2022-10-25 | 12.86 | $18.92 | 198000 |
| 2022-10-24 | 12.33 | $18.98 | 431100 |
| 2022-10-21 | 11.77 | $18.69 | 284253 |
| 2022-10-20 | 11.41 | $18.76 | 217200 |
| 2022-10-19 | 10.75 | $18.64 | 341052 |
| 2022-10-18 | 10.18 | $18.42 | 306745 |
| 2022-10-17 | 9.86 | $18.21 | 212000 |
| 2022-10-14 | 9.68 | $18.10 | 251038 |
| 2022-10-13 | 9.48 | $18.25 | 237289 |
| 2022-10-12 | 9.32 | $17.96 | 88214 |
| 2022-10-11 | 9.51 | $17.90 | 145400 |
| 2022-10-10 | 9.70 | $17.95 | 122405 |
| 2022-10-07 | 9.64 | $17.98 | 97139 |
| 2022-10-06 | 9.49 | $18.17 | 177900 |
| 2022-10-05 | 9.14 | $18.30 | 224724 |
| 2022-10-04 | 8.79 | $18.23 | 250448 |
| 2022-10-03 | 8.50 | $17.64 | 275900 |
| 2022-09-30 | 8.40 | $16.98 | 146920 |
| 2022-09-29 | 8.75 | $17.04 | 138721 |
| 2022-09-28 | 9.11 | $17.37 | 290846 |
| 2022-09-27 | 9.50 | $16.52 | 167369 |
| 2022-09-26 | 9.03 | $16.15 | 249200 |
| 2022-09-23 | 8.53 | $16.45 | 699700 |
| 2022-09-22 | 8.01 | $17.59 | 181712 |
| 2022-09-21 | 8.05 | $17.82 | 472100 |
| 2022-09-20 | 7.75 | $18.30 | 412800 |
| 2022-09-19 | 7.54 | $17.79 | 288900 |
| 2022-09-16 | 7.74 | $17.63 | 400026 |
| 2022-09-15 | 8.11 | $17.75 | 239500 |
| 2022-09-14 | 8.35 | $17.79 | 210800 |
| 2022-09-13 | 8.65 | $17.33 | 277416 |
| 2022-09-12 | 8.73 | $17.34 | 227202 |
| 2022-09-09 | 9.03 | $17.37 | 157616 |
| 2022-09-08 | 9.10 | $16.65 | 310803 |
| 2022-09-07 | 8.67 | $16.87 | 238727 |
| 2022-09-06 | 8.51 | $17.17 | 152200 |
| 2022-09-02 | 8.60 | $17.34 | 160017 |
| 2022-09-01 | 8.53 | $16.97 | 350600 |
| 2022-08-31 | 8.37 | $17.74 | 524500 |
| 2022-08-30 | 8.54 | $17.75 | 255500 |
| 2022-08-29 | 8.90 | $18.20 | 152149 |
| 2022-08-26 | 8.97 | $18.03 | 163900 |
| 2022-08-25 | 9.23 | $18.17 | 185437 |
| 2022-08-24 | 9.24 | $18.16 | 212700 |
| 2022-08-23 | 9.39 | $18.15 | 268724 |
| 2022-08-22 | 9.54 | $17.88 | 336905 |
| 2022-08-19 | 9.70 | $17.72 | 143000 |
| 2022-08-18 | 10.20 | $17.89 | 242125 |
| 2022-08-17 | 10.69 | $17.62 | 159917 |
| 2022-08-16 | 10.99 | $17.38 | 243318 |
| 2022-08-15 | 11.31 | $17.74 | 210313 |
| 2022-08-12 | 11.54 | $17.75 | 211929 |
| 2022-08-11 | 12.13 | $18.03 | 320667 |
| 2022-08-10 | 12.33 | $17.83 | 217706 |
| 2022-08-09 | 12.68 | $17.67 | 220400 |
| 2022-08-08 | 12.92 | $17.96 | 230047 |
| 2022-08-05 | 13.50 | $17.54 | 290400 |
| 2022-08-04 | 14.13 | $16.84 | 471752 |
| 2022-08-03 | 14.79 | $17.34 | 269115 |
| 2022-08-02 | 15.44 | $17.60 | 146934 |
| 2022-08-01 | 16.01 | $17.32 | 390038 |
| 2022-07-29 | 16.76 | $17.82 | 188619 |
| 2022-07-28 | 17.15 | $17.33 | 244903 |
| 2022-07-27 | 17.88 | $17.39 | 326831 |
| 2022-07-26 | 18.64 | $17.11 | 268713 |
| 2022-07-25 | 19.53 | $16.93 | 295414 |
| 2022-07-22 | 20.37 | $16.25 | 189900 |
| 2022-07-21 | 20.83 | $16.27 | 244600 |
| 2022-07-20 | 21.15 | $16.54 | 161100 |
| 2022-07-19 | 21.71 | $16.39 | 139948 |
| 2022-07-18 | 22.19 | $16.11 | 130100 |
| 2022-07-15 | 22.67 | $15.88 | 132331 |
| 2022-07-14 | 22.77 | $15.61 | 257965 |
| 2022-07-13 | 22.63 | $15.70 | 196722 |
| 2022-07-12 | 22.68 | $15.30 | 152341 |
| 2022-07-11 | 22.32 | $15.65 | 121064 |
| 2022-07-08 | 22.19 | $15.90 | 101800 |
| 2022-07-07 | 22.19 | $15.88 | 224100 |
| 2022-07-06 | 22.13 | $15.15 | 417230 |
| 2022-07-05 | 21.63 | $15.57 | 312300 |
| 2022-07-01 | 21.38 | $16.22 | 266900 |
| 2022-06-30 | 21.27 | $15.68 | 282915 |
| 2022-06-29 | 20.78 | $15.53 | 253304 |
| 2022-06-28 | 20.38 | $16.31 | 275548 |
| 2022-06-27 | 20.32 | $16.11 | 361810 |
| 2022-06-24 | 19.87 | $15.34 | 431800 |
| 2022-06-23 | 18.75 | $15.19 | 493200 |
| 2022-06-22 | 17.56 | $15.71 | 518901 |
| 2022-06-21 | 16.50 | $16.40 | 450300 |
| 2022-06-17 | 15.75 | $15.78 | 2.1M |
| 2022-06-16 | 14.61 | $16.73 | 698900 |
| 2022-06-15 | 13.96 | $17.66 | 568738 |
| 2022-06-14 | 13.91 | $18.00 | 451107 |
| 2022-06-13 | 14.13 | $18.38 | 737121 |
| 2022-06-10 | 14.42 | $19.37 | 253787 |
| 2022-06-09 | 14.59 | $19.45 | 341131 |
| 2022-06-08 | 14.04 | $20.05 | 307700 |
| 2022-06-07 | 13.34 | $19.60 | 398814 |
| 2022-06-06 | 12.94 | $19.37 | 223200 |
| 2022-06-03 | 12.65 | $19.42 | 313299 |
| 2022-06-02 | 12.40 | $19.37 | 238866 |
| 2022-06-01 | 11.98 | $19.50 | 360000 |
| 2022-05-31 | 11.54 | $18.96 | 1.1M |
| 2022-05-27 | 11.13 | $19.16 | 386212 |
| 2022-05-26 | 10.26 | $19.20 | 429200 |
| 2022-05-25 | 9.27 | $19.11 | 376300 |
| 2022-05-24 | 8.46 | $18.64 | 241553 |
| 2022-05-23 | 8.08 | $18.40 | 317386 |
| 2022-05-20 | 7.95 | $17.78 | 452751 |
| 2022-05-19 | 8.33 | $17.40 | 262881 |
| 2022-05-18 | 8.67 | $17.52 | 273904 |
| 2022-05-17 | 9.03 | $17.98 | 411428 |
| 2022-05-16 | 9.24 | $17.53 | 337246 |
| 2022-05-13 | 9.72 | $17.25 | 330611 |
| 2022-05-12 | 9.88 | $16.91 | 264400 |
| 2022-05-11 | 9.64 | $17.05 | 433613 |
| 2022-05-10 | 9.65 | $16.64 | 325877 |
| 2022-05-09 | 9.65 | $16.71 | 567611 |
| 2022-05-06 | 9.82 | $17.72 | 257514 |
| 2022-05-05 | 9.70 | $17.69 | 461643 |
| 2022-05-04 | 9.74 | $17.40 | 476402 |
| 2022-05-03 | 10.11 | $17.05 | 266300 |
| 2022-05-02 | 10.38 | $16.94 | 375564 |
| 2022-04-29 | 10.59 | $16.83 | 355202 |
| 2022-04-28 | 11.09 | $17.27 | 405312 |
| 2022-04-27 | 11.26 | $17.30 | 734436 |
| 2022-04-26 | 11.43 | $16.67 | 316000 |
| 2022-04-25 | 11.81 | $16.67 | 834454 |
| 2022-04-22 | 12.21 | $16.92 | 345000 |
| 2022-04-21 | 12.55 | $17.18 | 379400 |
| 2022-04-20 | 12.66 | $17.46 | 180310 |
| 2022-04-19 | 12.45 | $17.21 | 257340 |
| 2022-04-18 | 12.22 | $17.37 | 260536 |
| 2022-04-14 | 11.99 | $17.20 | 482010 |
| 2022-04-13 | 11.82 | $16.93 | 172843 |
| 2022-04-12 | 12.18 | $16.46 | 313600 |
| 2022-04-11 | 12.56 | $16.60 | 516200 |
| 2022-04-08 | 13.18 | $16.69 | 207095 |
| 2022-04-07 | 13.76 | $16.20 | 221017 |
| 2022-04-06 | 14.03 | $16.17 | 300437 |
| 2022-04-05 | 14.77 | $16.42 | 233125 |
| 2022-04-04 | 15.41 | $16.43 | 448306 |
| 2022-04-01 | 16.12 | $16.31 | 332100 |
| 2022-03-31 | 16.81 | $16.26 | 1.2M |
| 2022-03-30 | 17.46 | $17.25 | 232400 |
| 2022-03-29 | 17.11 | $17.24 | 415325 |
| 2022-03-28 | 16.96 | $17.47 | 420100 |
| 2022-03-25 | 16.34 | $17.30 | 435008 |
| 2022-03-24 | 15.80 | $16.70 | 281300 |
| 2022-03-23 | 15.78 | $16.49 | 193000 |
| 2022-03-22 | 15.76 | $16.21 | 215919 |
| 2022-03-21 | 16.04 | $16.28 | 217800 |
| 2022-03-18 | 16.20 | $16.11 | 341600 |
| 2022-03-17 | 16.51 | $16.19 | 193900 |
| 2022-03-16 | 16.83 | $15.62 | 192400 |
| 2022-03-15 | 17.69 | $15.48 | 298329 |
| 2022-03-14 | 18.50 | $15.47 | 343200 |
| 2022-03-11 | 19.27 | $15.83 | 201606 |
| 2022-03-10 | 19.52 | $16.15 | 272096 |
| 2022-03-09 | 19.41 | $16.35 | 433300 |
| 2022-03-08 | 19.29 | $16.59 | 641009 |
| 2022-03-07 | 18.96 | $16.14 | 378800 |
| 2022-03-04 | 18.70 | $16.12 | 326903 |
| 2022-03-03 | 18.15 | $16.10 | 214030 |
| 2022-03-02 | 17.70 | $16.18 | 343600 |
| 2022-03-01 | 16.83 | $16.15 | 374800 |
| 2022-02-28 | 16.15 | $15.73 | 1.4M |
| 2022-02-25 | 15.51 | $15.61 | 713737 |
| 2022-02-24 | 14.89 | $15.82 | 907348 |
| 2022-02-23 | 13.60 | $16.02 | 553600 |
| 2022-02-22 | 12.55 | $16.10 | 1.4M |
| 2022-02-18 | 11.25 | $15.61 | 939200 |
| 2022-02-17 | 10.82 | $14.93 | 138034 |
| 2022-02-16 | 11.15 | $14.72 | 117400 |
| 2022-02-15 | 11.49 | $14.58 | 178704 |
| 2022-02-14 | 11.96 | $14.80 | 132446 |
| 2022-02-11 | 12.28 | $15.16 | 272200 |
| 2022-02-10 | 12.49 | $14.68 | 161300 |
| 2022-02-09 | 12.94 | $14.68 | 155700 |
| 2022-02-08 | 13.56 | $14.29 | 203508 |
| 2022-02-07 | 14.12 | $14.67 | 166185 |
| 2022-02-04 | 14.82 | $14.59 | 320100 |
| 2022-02-03 | 15.55 | $14.47 | 165409 |
| 2022-02-02 | 15.96 | $14.47 | 235942 |
| 2022-02-01 | 16.37 | $14.46 | 241400 |
| 2022-01-31 | 16.63 | $14.30 | 241439 |
| 2022-01-28 | 16.91 | $14.43 | 156304 |
| 2022-01-27 | 17.33 | $14.84 | 312718 |
| 2022-01-26 | 18.21 | $14.89 | 277242 |
| 2022-01-25 | 19.13 | $14.93 | 383700 |
| 2022-01-24 | 19.86 | $14.70 | 452517 |
| 2022-01-21 | 20.32 | $14.40 | 262862 |
| 2022-01-20 | 21.23 | $14.73 | 213500 |
| 2022-01-19 | 22.06 | $15.15 | 222520 |
| 2022-01-18 | 22.34 | $15.49 | 263800 |
| 2022-01-14 | 22.25 | $15.73 | 212038 |
| 2022-01-13 | 22.20 | $15.57 | 244435 |
| 2022-01-12 | 21.93 | $15.88 | 241100 |
| 2022-01-11 | 21.27 | $15.75 | 243152 |
| 2022-01-10 | 20.83 | $15.32 | 123000 |
| 2022-01-07 | 20.71 | $15.38 | 186600 |
| 2022-01-06 | 20.57 | $15.38 | 196696 |
| 2022-01-05 | 20.35 | $15.06 | 305749 |
| 2022-01-04 | 20.12 | $15.36 | 435200 |
| 2022-01-03 | 20.07 | $14.95 | 625101 |
| 2021-12-31 | 20.48 | $13.63 | 258433 |
| 2021-12-30 | 20.75 | $13.54 | 168811 |
| 2021-12-29 | 21.28 | $13.70 | 91700 |
| 2021-12-28 | 21.91 | $13.73 | 115946 |
| 2021-12-27 | 22.67 | $13.79 | 210309 |
| 2021-12-23 | 23.31 | $13.43 | 125606 |
| 2021-12-22 | 23.58 | $13.49 | 212134 |
| 2021-12-21 | 23.86 | $13.32 | 154600 |
| 2021-12-20 | 23.93 | $13.01 | 199900 |
| 2021-12-17 | 23.53 | $13.26 | 845100 |
| 2021-12-16 | 23.26 | $13.20 | 297200 |
| 2021-12-15 | 23.23 | $13.55 | 246000 |
| 2021-12-14 | 23.03 | $13.34 | 319402 |
| 2021-12-13 | 23.13 | $13.47 | 473808 |
| 2021-12-10 | 23.40 | $13.60 | 462230 |
| 2021-12-09 | 23.61 | $13.82 | 538311 |
| 2021-12-08 | 24.16 | $14.34 | 93300 |
| 2021-12-07 | 24.96 | $14.08 | 255400 |
| 2021-12-06 | 25.64 | $13.90 | 226000 |
| 2021-12-03 | 26.07 | $13.62 | 278717 |
| 2021-12-02 | 26.20 | $13.59 | 225927 |
| 2021-12-01 | 26.21 | $13.28 | 533720 |
| 2021-11-30 | 26.24 | $13.98 | 611200 |
| 2021-11-29 | 26.70 | $13.93 | 248225 |
| 2021-11-26 | 27.34 | $13.95 | 264900 |
| 2021-11-24 | 27.69 | $14.41 | 112615 |
| 2021-11-23 | 28.62 | $14.21 | 256335 |
| 2021-11-22 | 29.51 | $13.65 | 143000 |
| 2021-11-19 | 29.70 | $13.55 | 374200 |
| 2021-11-18 | 29.89 | $14.04 | 257434 |
| 2021-11-17 | 30.68 | $14.04 | 304600 |
| 2021-11-16 | 31.51 | $14.26 | 478900 |
| 2021-11-15 | 32.51 | $14.26 | 700845 |
| 2021-11-12 | 33.56 | $13.91 | 507511 |
| 2021-11-11 | 34.21 | $13.97 | 1.0M |
| 2021-11-10 | 35.00 | $14.07 | 2.7M |
| 2021-11-09 | 35.87 | $15.35 | 227600 |
| 2021-11-08 | 37.57 | $15.50 | 299642 |
| 2021-11-05 | 39.41 | $15.01 | 156200 |
| 2021-11-04 | 41.13 | $14.66 | 659400 |
| 2021-11-03 | 42.94 | $14.43 | 322709 |
| 2021-11-02 | 44.44 | $14.84 | 170722 |
| 2021-11-01 | 45.38 | $14.95 | 311400 |
| 2021-10-29 | 46.24 | $15.09 | 243200 |
| 2021-10-28 | 47.15 | $15.19 | 197600 |
| 2021-10-27 | 47.52 | $15.19 | 317014 |
| 2021-10-26 | 47.67 | $15.49 | 173738 |
| 2021-10-25 | 47.22 | $15.49 | 216200 |
| 2021-10-22 | 46.74 | $15.29 | 117300 |
| 2021-10-21 | 46.44 | $15.22 | 232701 |
| 2021-10-20 | 46.06 | $15.51 | 139700 |
| 2021-10-19 | 45.79 | $15.32 | 168410 |
| 2021-10-18 | 45.54 | $15.37 | 230000 |
| 2021-10-15 | 45.29 | $14.96 | 345800 |
| 2021-10-14 | 45.20 | $15.01 | 163400 |
| 2021-10-13 | 45.17 | $14.72 | 107700 |
| 2021-10-12 | 45.24 | $14.88 | 203400 |
| 2021-10-11 | 44.81 | $14.91 | 138031 |
| 2021-10-08 | 44.36 | $15.04 | 208737 |
| 2021-10-07 | 43.98 | $14.66 | 116733 |
| 2021-10-06 | 43.75 | $14.80 | 254700 |
| 2021-10-05 | 43.50 | $15.19 | 324200 |
| 2021-10-04 | 42.92 | $15.00 | 613900 |
| 2021-10-01 | 42.44 | $14.46 | 453635 |
| 2021-09-30 | 42.21 | $14.13 | 195500 |
| 2021-09-29 | 42.11 | $14.16 | 276211 |
| 2021-09-28 | 41.70 | $14.14 | 374700 |
| 2021-09-27 | 41.27 | $14.36 | 898501 |
| 2021-09-24 | 40.41 | $13.94 | 697000 |
| 2021-09-23 | 39.63 | $13.20 | 322410 |
| 2021-09-22 | 39.42 | $12.85 | 275200 |
| 2021-09-21 | 39.20 | $12.91 | 431400 |
| 2021-09-20 | 39.03 | $12.80 | 535523 |
| 2021-09-17 | 38.87 | $12.93 | 391400 |
| 2021-09-16 | 38.22 | $12.95 | 565036 |
| 2021-09-15 | 37.40 | $13.27 | 943145 |
| 2021-09-14 | 36.53 | $12.68 | 1.2M |
| 2021-09-13 | 35.92 | $12.20 | 328100 |
| 2021-09-10 | 35.54 | $12.08 | 287600 |
| 2021-09-09 | 35.22 | $11.82 | 235600 |
| 2021-09-08 | 35.02 | $11.67 | 202306 |
| 2021-09-07 | 34.98 | $11.25 | 94500 |
| 2021-09-03 | 35.10 | $11.49 | 228821 |
| 2021-09-02 | 35.22 | $11.46 | 456634 |
| 2021-09-01 | 34.78 | $11.76 | 549104 |
| 2021-08-31 | 34.52 | $11.33 | 601706 |
| 2021-08-30 | 34.53 | $10.73 | 189300 |
| 2021-08-27 | 34.91 | $10.80 | 394016 |
| 2021-08-26 | 35.35 | $10.48 | 133609 |
| 2021-08-25 | 35.88 | $10.65 | 197045 |
| 2021-08-24 | 36.23 | $10.67 | 387118 |
| 2021-08-23 | 36.61 | $10.37 | 225900 |
| 2021-08-20 | 37.18 | $10.21 | 175300 |
| 2021-08-19 | 37.92 | $10.27 | 301800 |
| 2021-08-18 | 38.71 | $10.45 | 390900 |
| 2021-08-17 | 39.07 | $10.51 | 172118 |
| 2021-08-16 | 39.32 | $10.59 | 265700 |
| 2021-08-13 | 39.59 | $10.72 | 185500 |
| 2021-08-12 | 39.67 | $10.95 | 156369 |
| 2021-08-11 | 39.59 | $11.11 | 272500 |
| 2021-08-10 | 39.41 | $11.15 | 266800 |
| 2021-08-09 | 39.06 | $11.13 | 515437 |
| 2021-08-06 | 38.70 | $10.89 | 398900 |
| 2021-08-05 | 38.46 | $10.75 | 681654 |
| 2021-08-04 | 38.20 | $11.09 | 273029 |
| 2021-08-03 | 37.60 | $11.38 | 285326 |
| 2021-08-02 | 36.78 | $11.33 | 258427 |
| 2021-07-30 | 35.85 | $11.53 | 280800 |
| 2021-07-29 | 34.72 | $11.83 | 441639 |
| 2021-07-28 | 33.23 | $11.84 | 708243 |
| 2021-07-27 | 31.65 | $11.92 | 174500 |
| 2021-07-26 | 29.87 | $12.00 | 202436 |
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