Is Compagnie Générale des Établissements Michelin Société en commandite par actions (MGDDY) a Buy, Sell, or Hold?
Enter your email address below for free access to our Compagnie Générale des Établissements Michelin Société en commandite par actions (MGDDY) research center and poll results.
OTC : MGDDY
Compagnie Générale des Établissements Michelin Société en commandite par actions — Technical Indicators
$19.91 USD
-$0.01 (-0.05%)
- Volume
- 3.9K
- Average Volume
- 120.21K
- Market Capitalization
- $26.98B
- P/E Ratio
- 15.12
- Dividend Yield
- 3.98%
- Price Target
- $43.00
- Year High
- $20.48
- Year Low
- $14.82
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.71
- Current Ratio
- $1.65
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
1
Indicators
Neutral
1
Indicators
6 Bullish / 1 Bearish / 1 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
19.82
2026-08-12
Close Price
$19.91
Vol: 135727
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
11.19
Average
17.16
Maximum
21.31
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 19.82 | $19.91 | 135727 |
| 2026-08-11 | 19.82 | $19.92 | 95600 |
| 2026-08-10 | 19.79 | $19.74 | 148800 |
| 2026-08-07 | 19.79 | $19.94 | 133600 |
| 2026-08-06 | 19.78 | $19.55 | 176700 |
| 2026-08-05 | 19.78 | $19.66 | 142600 |
| 2026-08-04 | 19.78 | $20.03 | 82800 |
| 2026-08-03 | 19.78 | $20.02 | 59010 |
| 2026-07-31 | 19.78 | $20.15 | 59607 |
| 2026-07-30 | 19.76 | $19.90 | 60100 |
| 2026-07-29 | 19.74 | $19.67 | 86000 |
| 2026-07-28 | 19.72 | $19.57 | 75700 |
| 2026-07-27 | 19.69 | $19.50 | 118530 |
| 2026-07-24 | 19.68 | $19.49 | 93500 |
| 2026-07-23 | 19.66 | $19.62 | 79623 |
| 2026-07-22 | 19.63 | $19.98 | 73746 |
| 2026-07-21 | 19.56 | $20.04 | 58047 |
| 2026-07-20 | 19.51 | $19.72 | 71729 |
| 2026-07-17 | 19.48 | $20.05 | 69900 |
| 2026-07-16 | 19.42 | $20.02 | 66400 |
| 2026-07-15 | 19.40 | $19.75 | 93207 |
| 2026-07-14 | 19.38 | $19.47 | 104200 |
| 2026-07-13 | 19.36 | $19.61 | 85403 |
| 2026-07-10 | 19.33 | $19.86 | 80818 |
| 2026-07-09 | 19.27 | $19.49 | 141833 |
| 2026-07-08 | 19.22 | $19.65 | 89613 |
| 2026-07-07 | 19.15 | $19.94 | 75900 |
| 2026-07-06 | 19.06 | $20.11 | 103900 |
| 2026-07-02 | 18.98 | $19.83 | 99724 |
| 2026-07-01 | 18.91 | $19.34 | 97602 |
| 2026-06-30 | 18.86 | $19.26 | 104912 |
| 2026-06-29 | 18.81 | $19.14 | 160700 |
| 2026-06-26 | 18.77 | $19.16 | 110100 |
| 2026-06-25 | 18.71 | $19.18 | 117300 |
| 2026-06-24 | 18.66 | $19.02 | 81200 |
| 2026-06-23 | 18.59 | $18.56 | 82800 |
| 2026-06-22 | 18.54 | $19.06 | 122007 |
| 2026-06-18 | 18.51 | $19.05 | 353323 |
| 2026-06-17 | 18.46 | $18.97 | 71200 |
| 2026-06-16 | 18.41 | $19.53 | 76500 |
| 2026-06-15 | 18.38 | $19.39 | 133211 |
| 2026-06-12 | 18.32 | $19.11 | 68200 |
| 2026-06-11 | 18.29 | $18.92 | 99502 |
| 2026-06-10 | 18.27 | $18.60 | 86400 |
| 2026-06-09 | 18.28 | $18.54 | 97100 |
| 2026-06-08 | 18.28 | $18.21 | 86000 |
| 2026-06-05 | 18.31 | $18.27 | 77241 |
| 2026-06-04 | 18.34 | $18.47 | 162921 |
| 2026-06-03 | 18.36 | $18.34 | 92814 |
| 2026-06-02 | 18.36 | $18.45 | 124200 |
| 2026-06-01 | 18.33 | $18.28 | 93012 |
| 2026-05-29 | 18.32 | $18.25 | 178620 |
| 2026-05-28 | 18.32 | $17.97 | 106600 |
| 2026-05-27 | 18.33 | $18.11 | 118812 |
| 2026-05-26 | 18.35 | $17.63 | 130725 |
| 2026-05-22 | 18.40 | $17.60 | 98932 |
| 2026-05-21 | 18.46 | $18.46 | 96700 |
| 2026-05-20 | 18.47 | $18.16 | 75200 |
| 2026-05-19 | 18.49 | $17.85 | 298000 |
| 2026-05-18 | 18.52 | $18.92 | 127400 |
| 2026-05-15 | 18.53 | $18.31 | 113142 |
| 2026-05-14 | 18.56 | $18.50 | 125100 |
| 2026-05-13 | 18.55 | $18.53 | 106300 |
| 2026-05-12 | 18.52 | $18.66 | 88700 |
| 2026-05-11 | 18.49 | $18.70 | 97600 |
| 2026-05-08 | 18.45 | $18.79 | 80500 |
| 2026-05-07 | 18.40 | $18.75 | 84800 |
| 2026-05-06 | 18.35 | $18.94 | 98912 |
| 2026-05-05 | 18.29 | $18.26 | 115414 |
| 2026-05-04 | 18.23 | $17.95 | 164800 |
| 2026-05-01 | 18.20 | $18.11 | 101200 |
| 2026-04-30 | 18.14 | $18.24 | 143525 |
| 2026-04-29 | 18.10 | $18.12 | 156900 |
| 2026-04-28 | 18.04 | $18.42 | 134600 |
| 2026-04-27 | 17.95 | $18.77 | 98600 |
| 2026-04-24 | 17.84 | $18.73 | 77700 |
| 2026-04-23 | 17.74 | $18.61 | 124614 |
| 2026-04-22 | 17.65 | $18.59 | 149400 |
| 2026-04-21 | 17.56 | $18.57 | 90500 |
| 2026-04-20 | 17.47 | $19.01 | 223346 |
| 2026-04-17 | 17.34 | $18.99 | 351000 |
| 2026-04-16 | 17.22 | $18.24 | 103100 |
| 2026-04-15 | 17.16 | $18.03 | 73300 |
| 2026-04-14 | 17.11 | $17.97 | 142937 |
| 2026-04-13 | 17.06 | $17.81 | 184831 |
| 2026-04-10 | 17.01 | $17.83 | 95900 |
| 2026-04-09 | 16.98 | $17.71 | 242000 |
| 2026-04-08 | 16.99 | $17.75 | 155342 |
| 2026-04-07 | 16.99 | $17.17 | 297847 |
| 2026-04-06 | 17.02 | $17.23 | 216513 |
| 2026-04-02 | 17.06 | $17.09 | 151000 |
| 2026-04-01 | 17.11 | $17.31 | 123800 |
| 2026-03-31 | 17.18 | $17.04 | 194122 |
| 2026-03-30 | 17.25 | $16.48 | 178400 |
| 2026-03-27 | 17.39 | $16.59 | 175501 |
| 2026-03-26 | 17.57 | $16.76 | 179008 |
| 2026-03-25 | 17.74 | $16.85 | 138600 |
| 2026-03-24 | 17.90 | $16.69 | 191700 |
| 2026-03-23 | 18.08 | $16.87 | 240900 |
| 2026-03-20 | 18.23 | $16.31 | 279510 |
| 2026-03-19 | 18.40 | $16.70 | 154100 |
| 2026-03-18 | 18.55 | $16.91 | 132500 |
| 2026-03-17 | 18.70 | $17.18 | 156835 |
| 2026-03-16 | 18.85 | $16.91 | 399800 |
| 2026-03-13 | 19.02 | $16.89 | 211208 |
| 2026-03-12 | 19.18 | $17.18 | 209300 |
| 2026-03-11 | 19.34 | $17.88 | 88500 |
| 2026-03-10 | 19.42 | $17.82 | 147625 |
| 2026-03-09 | 19.50 | $17.78 | 177023 |
| 2026-03-06 | 19.59 | $17.99 | 158000 |
| 2026-03-05 | 19.66 | $18.15 | 300100 |
| 2026-03-04 | 19.73 | $18.60 | 109700 |
| 2026-03-03 | 19.75 | $18.45 | 142744 |
| 2026-03-02 | 19.76 | $19.20 | 165500 |
| 2026-02-27 | 19.72 | $20.26 | 157122 |
| 2026-02-26 | 19.65 | $20.12 | 111232 |
| 2026-02-25 | 19.57 | $20.20 | 109918 |
| 2026-02-24 | 19.49 | $20.20 | 81834 |
| 2026-02-23 | 19.39 | $19.86 | 147243 |
| 2026-02-20 | 19.32 | $19.73 | 113900 |
| 2026-02-19 | 19.25 | $19.68 | 114500 |
| 2026-02-18 | 19.19 | $19.88 | 142100 |
| 2026-02-17 | 19.06 | $20.16 | 114800 |
| 2026-02-13 | 18.92 | $20.40 | 120200 |
| 2026-02-12 | 18.77 | $20.07 | 164900 |
| 2026-02-11 | 18.65 | $20.38 | 127120 |
| 2026-02-10 | 18.50 | $19.42 | 121515 |
| 2026-02-09 | 18.41 | $19.51 | 109100 |
| 2026-02-06 | 18.30 | $19.49 | 95828 |
| 2026-02-05 | 18.19 | $19.36 | 107524 |
| 2026-02-04 | 18.07 | $19.61 | 129500 |
| 2026-02-03 | 17.95 | $19.03 | 209828 |
| 2026-02-02 | 17.84 | $18.56 | 143746 |
| 2026-01-30 | 17.75 | $18.55 | 134400 |
| 2026-01-29 | 17.65 | $18.80 | 132103 |
| 2026-01-28 | 17.54 | $18.58 | 89000 |
| 2026-01-27 | 17.44 | $18.51 | 84600 |
| 2026-01-26 | 17.33 | $18.22 | 357001 |
| 2026-01-23 | 17.24 | $18.42 | 172600 |
| 2026-01-22 | 17.14 | $18.36 | 155900 |
| 2026-01-21 | 17.05 | $18.44 | 149600 |
| 2026-01-20 | 16.95 | $17.24 | 160119 |
| 2026-01-16 | 16.92 | $17.40 | 321800 |
| 2026-01-15 | 16.87 | $17.53 | 125526 |
| 2026-01-14 | 16.83 | $17.49 | 132300 |
| 2026-01-13 | 16.78 | $17.49 | 176145 |
| 2026-01-12 | 16.73 | $17.63 | 287202 |
| 2026-01-09 | 16.67 | $17.27 | 135200 |
| 2026-01-08 | 16.61 | $17.21 | 164432 |
| 2026-01-07 | 16.55 | $17.10 | 96401 |
| 2026-01-06 | 16.51 | $17.15 | 101400 |
| 2026-01-05 | 16.47 | $16.87 | 301846 |
| 2026-01-02 | 16.44 | $16.75 | 202400 |
| 2025-12-31 | 16.42 | $16.59 | 52300 |
| 2025-12-30 | 16.41 | $16.56 | 83110 |
| 2025-12-29 | 16.40 | $16.58 | 134800 |
| 2025-12-26 | 16.39 | $16.39 | 156932 |
| 2025-12-24 | 16.38 | $16.42 | 66700 |
| 2025-12-23 | 16.37 | $16.40 | 123807 |
| 2025-12-22 | 16.34 | $16.51 | 167327 |
| 2025-12-19 | 16.31 | $16.50 | 108800 |
| 2025-12-18 | 16.26 | $16.53 | 149800 |
| 2025-12-17 | 16.23 | $16.52 | 113500 |
| 2025-12-16 | 16.20 | $16.66 | 155622 |
| 2025-12-15 | 16.18 | $16.56 | 323300 |
| 2025-12-12 | 16.17 | $16.41 | 643436 |
| 2025-12-11 | 16.19 | $16.35 | 401036 |
| 2025-12-10 | 16.20 | $16.13 | 203200 |
| 2025-12-09 | 16.23 | $16.07 | 167430 |
| 2025-12-08 | 16.25 | $16.29 | 372427 |
| 2025-12-05 | 16.26 | $16.29 | 285600 |
| 2025-12-04 | 16.26 | $16.27 | 169749 |
| 2025-12-03 | 16.25 | $16.45 | 188500 |
| 2025-12-02 | 16.23 | $16.33 | 259400 |
| 2025-12-01 | 16.22 | $16.41 | 538819 |
| 2025-11-28 | 16.19 | $16.31 | 250322 |
| 2025-11-26 | 16.19 | $16.21 | 108400 |
| 2025-11-25 | 16.19 | $16.24 | 216908 |
| 2025-11-24 | 16.19 | $15.81 | 980006 |
| 2025-11-21 | 16.22 | $15.94 | 468304 |
| 2025-11-20 | 16.23 | $15.35 | 225221 |
| 2025-11-19 | 16.27 | $16.01 | 209109 |
| 2025-11-18 | 16.21 | $15.92 | 232400 |
| 2025-11-17 | 16.22 | $16.18 | 438743 |
| 2025-11-14 | 16.20 | $16.44 | 239117 |
| 2025-11-13 | 16.17 | $16.73 | 159442 |
| 2025-11-12 | 16.12 | $16.70 | 106020 |
| 2025-11-11 | 16.04 | $16.66 | 145801 |
| 2025-11-10 | 15.97 | $16.47 | 366600 |
| 2025-11-07 | 15.92 | $16.50 | 161040 |
| 2025-11-06 | 15.95 | $16.19 | 426800 |
| 2025-11-05 | 16.00 | $16.18 | 240300 |
| 2025-11-04 | 16.07 | $15.98 | 251621 |
| 2025-11-03 | 16.17 | $16.14 | 218630 |
| 2025-10-31 | 16.27 | $15.92 | 239000 |
| 2025-10-30 | 16.39 | $16.14 | 296100 |
| 2025-10-29 | 16.50 | $16.26 | 182114 |
| 2025-10-28 | 16.60 | $16.37 | 211200 |
| 2025-10-27 | 16.68 | $16.36 | 513125 |
| 2025-10-24 | 16.75 | $16.17 | 242900 |
| 2025-10-23 | 16.85 | $16.01 | 426506 |
| 2025-10-22 | 16.94 | $14.84 | 264900 |
| 2025-10-21 | 17.09 | $16.10 | 441900 |
| 2025-10-20 | 17.19 | $15.85 | 196300 |
| 2025-10-17 | 17.30 | $15.80 | 259000 |
| 2025-10-16 | 17.43 | $15.72 | 545700 |
| 2025-10-15 | 17.55 | $15.18 | 228445 |
| 2025-10-14 | 17.71 | $15.13 | 409600 |
| 2025-10-13 | 17.88 | $15.59 | 381900 |
| 2025-10-10 | 18.02 | $17.08 | 99434 |
| 2025-10-09 | 18.09 | $17.08 | 380000 |
| 2025-10-08 | 18.15 | $17.74 | 351800 |
| 2025-10-07 | 18.18 | $17.86 | 99200 |
| 2025-10-06 | 18.22 | $18.23 | 87844 |
| 2025-10-03 | 18.22 | $18.30 | 102506 |
| 2025-10-02 | 18.21 | $18.30 | 61407 |
| 2025-10-01 | 18.19 | $18.25 | 96352 |
| 2025-09-30 | 18.17 | $17.92 | 151200 |
| 2025-09-29 | 18.18 | $17.90 | 129929 |
| 2025-09-26 | 18.18 | $18.03 | 130715 |
| 2025-09-25 | 18.19 | $17.81 | 156434 |
| 2025-09-24 | 18.21 | $17.87 | 76733 |
| 2025-09-23 | 18.23 | $18.14 | 69505 |
| 2025-09-22 | 18.24 | $18.11 | 90939 |
| 2025-09-19 | 18.28 | $18.26 | 75000 |
| 2025-09-18 | 18.31 | $18.27 | 92535 |
| 2025-09-17 | 18.35 | $18.35 | 78614 |
| 2025-09-16 | 18.39 | $18.47 | 67700 |
| 2025-09-15 | 18.40 | $18.37 | 116035 |
| 2025-09-12 | 18.42 | $18.44 | 70200 |
| 2025-09-11 | 18.43 | $18.46 | 103300 |
| 2025-09-10 | 18.44 | $18.35 | 57448 |
| 2025-09-09 | 18.44 | $18.50 | 214800 |
| 2025-09-08 | 18.43 | $18.38 | 87300 |
| 2025-09-05 | 18.42 | $18.10 | 84400 |
| 2025-09-04 | 18.42 | $17.87 | 148700 |
| 2025-09-03 | 18.42 | $17.81 | 107400 |
| 2025-09-02 | 18.43 | $18.04 | 128006 |
| 2025-08-29 | 18.41 | $18.06 | 104800 |
| 2025-08-28 | 18.41 | $18.20 | 139200 |
| 2025-08-27 | 18.39 | $18.07 | 71700 |
| 2025-08-26 | 18.37 | $18.33 | 119000 |
| 2025-08-25 | 18.36 | $18.42 | 950723 |
| 2025-08-22 | 18.34 | $18.92 | 1.6M |
| 2025-08-21 | 18.31 | $18.84 | 93041 |
| 2025-08-20 | 18.31 | $19.03 | 119413 |
| 2025-08-19 | 18.33 | $19.07 | 72300 |
| 2025-08-18 | 18.32 | $18.68 | 73725 |
| 2025-08-15 | 18.32 | $18.86 | 243823 |
| 2025-08-14 | 18.31 | $18.57 | 82700 |
| 2025-08-13 | 18.31 | $18.61 | 838006 |
| 2025-08-12 | 18.32 | $18.50 | 87738 |
| 2025-08-11 | 18.32 | $18.17 | 76113 |
| 2025-08-08 | 18.35 | $18.27 | 100848 |
| 2025-08-07 | 18.37 | $18.17 | 90331 |
| 2025-08-06 | 18.42 | $17.86 | 71418 |
| 2025-08-05 | 18.47 | $17.83 | 110801 |
| 2025-08-04 | 18.50 | $17.82 | 114344 |
| 2025-08-01 | 18.53 | $17.90 | 85509 |
| 2025-07-31 | 18.57 | $17.84 | 118806 |
| 2025-07-30 | 18.61 | $17.67 | 127300 |
| 2025-07-29 | 18.66 | $18.12 | 117100 |
| 2025-07-28 | 18.68 | $18.12 | 86009 |
| 2025-07-25 | 18.70 | $18.30 | 92000 |
| 2025-07-24 | 18.69 | $18.86 | 113849 |
| 2025-07-23 | 18.67 | $19.32 | 80900 |
| 2025-07-22 | 18.62 | $18.84 | 65500 |
| 2025-07-21 | 18.58 | $18.84 | 105600 |
| 2025-07-18 | 18.54 | $18.65 | 64240 |
| 2025-07-17 | 18.52 | $18.59 | 93047 |
| 2025-07-16 | 18.51 | $18.64 | 115400 |
| 2025-07-15 | 18.51 | $18.51 | 64249 |
| 2025-07-14 | 18.51 | $18.77 | 60900 |
| 2025-07-11 | 18.52 | $18.78 | 155300 |
| 2025-07-10 | 18.51 | $19.05 | 121500 |
| 2025-07-09 | 18.50 | $18.87 | 103800 |
| 2025-07-08 | 18.49 | $18.57 | 85900 |
| 2025-07-07 | 18.49 | $18.36 | 108600 |
| 2025-07-03 | 18.50 | $18.61 | 50600 |
| 2025-07-02 | 18.50 | $18.73 | 88833 |
| 2025-07-01 | 18.49 | $18.57 | 84700 |
| 2025-06-30 | 18.53 | $18.58 | 83500 |
| 2025-06-27 | 18.55 | $18.56 | 90430 |
| 2025-06-26 | 18.59 | $18.16 | 117700 |
| 2025-06-25 | 18.63 | $18.39 | 92200 |
| 2025-06-24 | 18.67 | $18.34 | 73816 |
| 2025-06-23 | 18.69 | $18.07 | 167412 |
| 2025-06-20 | 18.74 | $18.06 | 93200 |
| 2025-06-18 | 18.78 | $18.25 | 131822 |
| 2025-06-17 | 18.86 | $18.42 | 808800 |
| 2025-06-16 | 18.92 | $18.56 | 957216 |
| 2025-06-13 | 18.96 | $18.46 | 569300 |
| 2025-06-12 | 19.00 | $18.91 | 1.2M |
| 2025-06-11 | 19.01 | $18.68 | 756315 |
| 2025-06-10 | 19.04 | $18.87 | 48002 |
| 2025-06-09 | 19.05 | $18.64 | 79807 |
| 2025-06-06 | 19.06 | $18.56 | 70040 |
| 2025-06-05 | 19.06 | $18.64 | 86600 |
| 2025-06-04 | 19.05 | $18.50 | 238500 |
| 2025-06-03 | 19.05 | $18.67 | 114200 |
| 2025-06-02 | 19.03 | $19.19 | 115000 |
| 2025-05-30 | 19.00 | $19.16 | 781300 |
| 2025-05-29 | 18.95 | $19.26 | 160334 |
| 2025-05-28 | 18.90 | $19.06 | 104000 |
| 2025-05-27 | 18.85 | $19.06 | 83600 |
| 2025-05-23 | 18.79 | $18.84 | 267700 |
| 2025-05-22 | 18.74 | $19.00 | 306845 |
| 2025-05-21 | 18.68 | $18.86 | 198100 |
| 2025-05-20 | 18.60 | $19.86 | 49700 |
| 2025-05-19 | 18.48 | $19.58 | 68616 |
| 2025-05-16 | 18.35 | $19.38 | 57200 |
| 2025-05-15 | 18.24 | $19.23 | 105619 |
| 2025-05-14 | 18.12 | $19.17 | 66821 |
| 2025-05-13 | 18.02 | $19.22 | 222930 |
| 2025-05-12 | 17.90 | $19.13 | 154700 |
| 2025-05-09 | 17.79 | $18.76 | 76711 |
| 2025-05-08 | 17.67 | $18.59 | 66405 |
| 2025-05-07 | 17.58 | $18.46 | 76036 |
| 2025-05-06 | 17.46 | $18.44 | 121400 |
| 2025-05-05 | 17.34 | $18.40 | 87300 |
| 2025-05-02 | 17.27 | $18.50 | 74400 |
| 2025-05-01 | 17.22 | $18.26 | 93300 |
| 2025-04-30 | 17.19 | $18.22 | 88634 |
| 2025-04-29 | 17.16 | $17.96 | 244719 |
| 2025-04-28 | 17.14 | $17.96 | 448024 |
| 2025-04-25 | 17.14 | $17.84 | 400107 |
| 2025-04-24 | 17.13 | $17.76 | 322737 |
| 2025-04-23 | 17.10 | $17.36 | 183200 |
| 2025-04-22 | 17.15 | $17.37 | 185145 |
| 2025-04-21 | 17.20 | $17.06 | 115334 |
| 2025-04-17 | 17.26 | $17.10 | 107900 |
| 2025-04-16 | 17.33 | $16.89 | 127418 |
| 2025-04-15 | 17.41 | $17.14 | 150622 |
| 2025-04-14 | 17.49 | $16.88 | 237239 |
| 2025-04-11 | 17.57 | $16.90 | 310500 |
| 2025-04-10 | 17.65 | $16.39 | 265122 |
| 2025-04-09 | 17.75 | $16.69 | 445400 |
| 2025-04-08 | 17.84 | $15.98 | 372417 |
| 2025-04-07 | 17.99 | $16.06 | 383245 |
| 2025-04-04 | 18.13 | $17.00 | 207600 |
| 2025-04-03 | 18.23 | $17.57 | 145100 |
| 2025-04-02 | 18.27 | $17.66 | 262400 |
| 2025-04-01 | 18.29 | $17.70 | 576700 |
| 2025-03-31 | 18.28 | $17.52 | 98000 |
| 2025-03-28 | 18.28 | $17.84 | 118105 |
| 2025-03-27 | 18.27 | $17.65 | 142930 |
| 2025-03-26 | 18.26 | $17.17 | 169000 |
| 2025-03-25 | 18.27 | $18.43 | 83300 |
| 2025-03-24 | 18.22 | $18.31 | 95213 |
| 2025-03-21 | 18.19 | $18.30 | 186500 |
| 2025-03-20 | 18.14 | $18.43 | 91100 |
| 2025-03-19 | 18.10 | $18.57 | 123933 |
| 2025-03-18 | 18.04 | $18.70 | 106401 |
| 2025-03-17 | 17.98 | $18.50 | 142400 |
| 2025-03-14 | 17.94 | $18.57 | 93631 |
| 2025-03-13 | 17.90 | $18.26 | 92300 |
| 2025-03-12 | 17.83 | $18.61 | 104802 |
| 2025-03-11 | 17.76 | $18.86 | 155300 |
| 2025-03-10 | 17.67 | $19.04 | 119243 |
| 2025-03-07 | 17.57 | $18.84 | 298538 |
| 2025-03-06 | 17.48 | $18.39 | 2.5M |
| 2025-03-05 | 17.40 | $18.10 | 1.7M |
| 2025-03-04 | 17.35 | $17.50 | 1.1M |
| 2025-03-03 | 17.33 | $17.56 | 914308 |
| 2025-02-28 | 17.32 | $17.59 | 1.4M |
| 2025-02-27 | 17.31 | $17.43 | 93600 |
| 2025-02-26 | 17.30 | $17.47 | 1.1M |
| 2025-02-25 | 17.30 | $17.34 | 1.4M |
| 2025-02-24 | 17.31 | $17.71 | 2.2M |
| 2025-02-21 | 17.30 | $17.39 | 1.0M |
| 2025-02-20 | 17.30 | $17.51 | 2.3M |
| 2025-02-19 | 17.29 | $17.46 | 1.2M |
| 2025-02-18 | 17.27 | $17.52 | 1.1M |
| 2025-02-14 | 17.24 | $17.73 | 438902 |
| 2025-02-13 | 17.19 | $17.69 | 7.1M |
| 2025-02-12 | 17.14 | $16.95 | 1.5M |
| 2025-02-11 | 17.10 | $17.04 | 181532 |
| 2025-02-10 | 17.04 | $17.09 | 193230 |
| 2025-02-07 | 16.97 | $17.00 | 142300 |
| 2025-02-06 | 16.93 | $17.06 | 1.8M |
| 2025-02-05 | 16.89 | $16.91 | 1.5M |
| 2025-02-04 | 16.87 | $17.03 | 797300 |
| 2025-02-03 | 16.82 | $17.06 | 1.5M |
| 2025-01-31 | 16.79 | $17.33 | 1.3M |
| 2025-01-30 | 16.74 | $17.45 | 1.8M |
| 2025-01-29 | 16.69 | $17.28 | 1.5M |
| 2025-01-28 | 16.66 | $17.40 | 1.6M |
| 2025-01-27 | 16.62 | $17.55 | 513130 |
| 2025-01-24 | 16.58 | $17.64 | 174900 |
| 2025-01-23 | 16.52 | $17.34 | 233400 |
| 2025-01-22 | 16.48 | $17.17 | 173546 |
| 2025-01-21 | 16.45 | $17.19 | 302700 |
| 2025-01-17 | 16.41 | $16.86 | 1.4M |
| 2025-01-16 | 16.41 | $16.66 | 1.4M |
| 2025-01-15 | 16.42 | $16.76 | 3.4M |
| 2025-01-14 | 16.44 | $16.25 | 4.8M |
| 2025-01-13 | 16.48 | $15.72 | 1.5M |
| 2025-01-10 | 16.54 | $15.79 | 1.5M |
| 2025-01-08 | 16.60 | $16.21 | 2.0M |
| 2025-01-07 | 16.64 | $16.27 | 1.6M |
| 2025-01-06 | 16.66 | $16.43 | 252847 |
| 2025-01-03 | 16.67 | $16.09 | 133000 |
| 2025-01-02 | 16.68 | $16.38 | 218200 |
| 2024-12-31 | 16.67 | $16.39 | 145919 |
| 2024-12-30 | 16.65 | $16.42 | 220000 |
| 2024-12-27 | 16.64 | $16.65 | 199635 |
| 2024-12-26 | 16.62 | $16.70 | 149400 |
| 2024-12-24 | 16.59 | $16.61 | 96700 |
| 2024-12-23 | 16.57 | $16.54 | 231400 |
| 2024-12-20 | 16.55 | $16.60 | 213000 |
| 2024-12-19 | 16.53 | $16.43 | 241600 |
| 2024-12-18 | 16.52 | $16.45 | 186800 |
| 2024-12-17 | 16.52 | $16.88 | 141900 |
| 2024-12-16 | 16.50 | $16.87 | 557900 |
| 2024-12-13 | 16.47 | $17.16 | 111000 |
| 2024-12-12 | 16.43 | $16.93 | 214233 |
| 2024-12-11 | 16.40 | $16.91 | 178500 |
| 2024-12-10 | 16.39 | $17.01 | 180600 |
| 2024-12-09 | 16.39 | $16.99 | 273000 |
| 2024-12-06 | 16.38 | $16.83 | 122841 |
| 2024-12-05 | 16.39 | $16.63 | 273900 |
| 2024-12-04 | 16.39 | $16.19 | 153800 |
| 2024-12-03 | 16.43 | $16.15 | 188800 |
| 2024-12-02 | 16.47 | $15.98 | 309419 |
| 2024-11-29 | 16.51 | $16.25 | 181100 |
| 2024-11-27 | 16.53 | $16.21 | 185847 |
| 2024-11-26 | 16.57 | $16.15 | 536000 |
| 2024-11-25 | 16.60 | $16.26 | 333000 |
| 2024-11-22 | 16.64 | $16.18 | 175408 |
| 2024-11-21 | 16.67 | $16.16 | 259341 |
| 2024-11-20 | 16.70 | $16.24 | 215000 |
| 2024-11-19 | 16.77 | $16.39 | 241948 |
| 2024-11-18 | 16.86 | $16.47 | 339800 |
| 2024-11-15 | 16.95 | $16.37 | 507700 |
| 2024-11-14 | 17.06 | $16.33 | 266232 |
| 2024-11-13 | 17.15 | $16.30 | 206935 |
| 2024-11-12 | 17.26 | $16.73 | 150801 |
| 2024-11-11 | 17.33 | $17.05 | 420600 |
| 2024-11-08 | 17.41 | $16.79 | 110800 |
| 2024-11-07 | 17.49 | $16.99 | 238926 |
| 2024-11-06 | 17.57 | $16.65 | 86500 |
| 2024-11-05 | 17.66 | $17.00 | 129400 |
| 2024-11-04 | 17.77 | $16.87 | 255400 |
| 2024-11-01 | 17.88 | $16.75 | 103523 |
| 2024-10-31 | 18.02 | $16.79 | 215300 |
| 2024-10-30 | 18.14 | $16.88 | 164000 |
| 2024-10-29 | 18.28 | $16.87 | 138700 |
| 2024-10-28 | 18.43 | $17.06 | 212600 |
| 2024-10-25 | 18.59 | $16.73 | 235900 |
| 2024-10-24 | 18.79 | $16.75 | 978229 |
| 2024-10-23 | 18.98 | $17.56 | 180529 |
| 2024-10-22 | 19.11 | $18.27 | 110644 |
| 2024-10-21 | 19.22 | $18.18 | 95700 |
| 2024-10-18 | 19.33 | $18.55 | 173116 |
| 2024-10-17 | 19.42 | $18.28 | 175228 |
| 2024-10-16 | 19.54 | $18.43 | 152800 |
| 2024-10-15 | 19.62 | $18.20 | 137101 |
| 2024-10-14 | 19.72 | $18.62 | 185400 |
| 2024-10-11 | 19.80 | $18.40 | 246000 |
| 2024-10-10 | 19.87 | $18.50 | 123000 |
| 2024-10-09 | 19.93 | $18.59 | 75902 |
| 2024-10-08 | 19.98 | $19.09 | 163324 |
| 2024-10-07 | 20.00 | $19.17 | 155300 |
| 2024-10-04 | 20.02 | $19.51 | 69500 |
| 2024-10-03 | 20.02 | $19.25 | 97023 |
| 2024-10-02 | 20.05 | $19.54 | 62500 |
| 2024-10-01 | 20.04 | $19.85 | 80134 |
| 2024-09-30 | 20.02 | $20.29 | 52800 |
| 2024-09-27 | 19.99 | $20.69 | 66400 |
| 2024-09-26 | 19.93 | $20.65 | 118900 |
| 2024-09-25 | 19.88 | $20.19 | 65105 |
| 2024-09-24 | 19.86 | $20.43 | 95600 |
| 2024-09-23 | 19.83 | $20.36 | 52900 |
| 2024-09-20 | 19.80 | $20.36 | 124442 |
| 2024-09-19 | 19.76 | $20.60 | 74512 |
| 2024-09-18 | 19.71 | $20.19 | 60500 |
| 2024-09-17 | 19.67 | $20.16 | 59500 |
| 2024-09-16 | 19.64 | $20.13 | 73900 |
| 2024-09-13 | 19.58 | $19.94 | 65100 |
| 2024-09-12 | 19.54 | $19.66 | 71035 |
| 2024-09-11 | 19.51 | $19.52 | 106114 |
| 2024-09-10 | 19.46 | $19.53 | 63914 |
| 2024-09-09 | 19.42 | $19.60 | 69135 |
| 2024-09-06 | 19.37 | $19.53 | 786643 |
| 2024-09-05 | 19.33 | $19.70 | 69900 |
| 2024-09-04 | 19.26 | $19.49 | 87200 |
| 2024-09-03 | 19.22 | $19.43 | 86400 |
| 2024-08-30 | 19.18 | $19.63 | 67300 |
| 2024-08-29 | 19.17 | $19.50 | 148201 |
| 2024-08-28 | 19.16 | $19.55 | 61600 |
| 2024-08-27 | 19.17 | $19.85 | 46200 |
| 2024-08-26 | 19.16 | $19.80 | 102930 |
| 2024-08-23 | 19.15 | $19.88 | 62800 |
| 2024-08-22 | 19.14 | $19.54 | 70632 |
| 2024-08-21 | 19.14 | $19.64 | 146500 |
| 2024-08-20 | 19.10 | $19.38 | 147900 |
| 2024-08-19 | 19.06 | $19.41 | 52120 |
| 2024-08-16 | 19.03 | $19.11 | 56008 |
| 2024-08-15 | 19.01 | $19.04 | 82539 |
| 2024-08-14 | 19.00 | $18.97 | 77909 |
| 2024-08-13 | 19.00 | $18.71 | 90927 |
| 2024-08-12 | 19.02 | $18.66 | 90701 |
| 2024-08-09 | 19.04 | $18.65 | 87231 |
| 2024-08-08 | 19.06 | $18.60 | 107045 |
| 2024-08-07 | 19.06 | $18.42 | 196031 |
| 2024-08-06 | 19.08 | $18.53 | 180200 |
| 2024-08-05 | 19.09 | $18.75 | 302400 |
| 2024-08-02 | 19.10 | $19.34 | 332536 |
| 2024-08-01 | 19.08 | $19.37 | 349515 |
| 2024-07-31 | 19.06 | $19.72 | 196100 |
| 2024-07-30 | 19.01 | $19.66 | 91400 |
| 2024-07-29 | 18.99 | $19.60 | 225800 |
| 2024-07-26 | 18.97 | $19.75 | 77300 |
| 2024-07-25 | 18.95 | $19.55 | 295200 |
| 2024-07-24 | 18.94 | $18.73 | 90200 |
| 2024-07-23 | 18.99 | $18.66 | 121904 |
| 2024-07-22 | 19.06 | $18.81 | 117500 |
| 2024-07-19 | 19.11 | $18.76 | 102717 |
| 2024-07-18 | 19.17 | $18.82 | 106100 |
| 2024-07-17 | 19.23 | $18.98 | 59300 |
| 2024-07-16 | 19.28 | $19.06 | 111800 |
| 2024-07-15 | 19.31 | $18.97 | 189500 |
| 2024-07-12 | 19.38 | $19.05 | 67445 |
| 2024-07-11 | 19.46 | $18.72 | 103400 |
| 2024-07-10 | 19.54 | $18.72 | 118187 |
| 2024-07-09 | 19.62 | $18.78 | 143024 |
| 2024-07-08 | 19.69 | $18.91 | 111017 |
| 2024-07-05 | 19.77 | $18.95 | 94000 |
| 2024-07-03 | 19.83 | $18.92 | 73400 |
| 2024-07-02 | 19.89 | $18.76 | 103633 |
| 2024-07-01 | 19.95 | $19.31 | 125900 |
| 2024-06-28 | 20.00 | $19.22 | 324842 |
| 2024-06-27 | 20.04 | $19.30 | 129948 |
| 2024-06-26 | 20.06 | $19.46 | 94200 |
| 2024-06-25 | 20.08 | $19.73 | 133119 |
| 2024-06-24 | 20.07 | $19.96 | 117829 |
| 2024-06-21 | 20.05 | $19.83 | 196100 |
| 2024-06-20 | 20.04 | $19.96 | 228800 |
| 2024-06-18 | 20.02 | $20.01 | 194908 |
| 2024-06-17 | 20.01 | $19.88 | 121000 |
| 2024-06-14 | 20.03 | $19.68 | 127649 |
| 2024-06-13 | 20.04 | $20.41 | 173100 |
| 2024-06-12 | 20.03 | $20.60 | 103603 |
| 2024-06-11 | 20.01 | $20.31 | 106547 |
| 2024-06-10 | 20.00 | $20.41 | 93400 |
| 2024-06-07 | 19.97 | $20.21 | 71448 |
| 2024-06-06 | 19.96 | $20.43 | 87525 |
| 2024-06-05 | 19.94 | $20.21 | 133700 |
| 2024-06-04 | 19.92 | $20.11 | 191000 |
| 2024-06-03 | 19.90 | $20.03 | 160500 |
| 2024-05-31 | 19.88 | $20.19 | 122200 |
| 2024-05-30 | 19.85 | $20.01 | 169521 |
| 2024-05-29 | 19.80 | $19.71 | 185006 |
| 2024-05-28 | 19.78 | $19.88 | 101616 |
| 2024-05-24 | 19.75 | $19.60 | 86178 |
| 2024-05-23 | 19.72 | $19.56 | 83500 |
| 2024-05-22 | 19.71 | $19.54 | 86815 |
| 2024-05-21 | 19.68 | $19.70 | 103200 |
| 2024-05-20 | 19.66 | $19.73 | 63600 |
| 2024-05-17 | 19.61 | $20.18 | 60427 |
| 2024-05-16 | 19.54 | $19.89 | 72931 |
| 2024-05-15 | 19.47 | $20.26 | 54433 |
| 2024-05-14 | 19.37 | $20.21 | 115406 |
| 2024-05-13 | 19.28 | $20.08 | 67100 |
| 2024-05-10 | 19.20 | $19.89 | 193900 |
| 2024-05-09 | 19.12 | $20.06 | 59542 |
| 2024-05-08 | 19.06 | $19.90 | 77100 |
| 2024-05-07 | 19.01 | $19.88 | 153804 |
| 2024-05-06 | 18.98 | $19.78 | 78100 |
| 2024-05-03 | 18.95 | $19.54 | 76329 |
| 2024-05-02 | 18.93 | $19.55 | 120200 |
| 2024-05-01 | 18.89 | $19.14 | 54708 |
| 2024-04-30 | 18.89 | $19.16 | 93924 |
| 2024-04-29 | 18.87 | $19.42 | 71900 |
| 2024-04-26 | 18.86 | $19.00 | 70821 |
| 2024-04-25 | 18.87 | $19.26 | 283000 |
| 2024-04-24 | 18.87 | $19.01 | 247800 |
| 2024-04-23 | 18.88 | $19.20 | 74300 |
| 2024-04-22 | 18.87 | $18.86 | 91700 |
| 2024-04-19 | 18.89 | $18.63 | 277100 |
| 2024-04-18 | 18.92 | $18.54 | 161700 |
| 2024-04-17 | 18.98 | $18.28 | 199808 |
| 2024-04-16 | 19.02 | $18.38 | 160500 |
| 2024-04-15 | 19.05 | $18.43 | 128600 |
| 2024-04-12 | 19.08 | $18.42 | 106500 |
| 2024-04-11 | 19.09 | $18.88 | 154619 |
| 2024-04-10 | 19.09 | $18.88 | 236632 |
| 2024-04-09 | 19.08 | $19.23 | 77918 |
| 2024-04-08 | 19.04 | $19.18 | 228644 |
| 2024-04-05 | 19.00 | $19.14 | 313400 |
| 2024-04-04 | 18.98 | $18.84 | 121800 |
| 2024-04-03 | 18.97 | $19.08 | 140400 |
| 2024-04-02 | 18.94 | $18.83 | 88114 |
| 2024-04-01 | 18.92 | $19.14 | 72643 |
| 2024-03-28 | 18.88 | $19.12 | 144417 |
| 2024-03-27 | 18.85 | $19.27 | 96513 |
| 2024-03-26 | 18.81 | $19.18 | 88428 |
| 2024-03-25 | 18.79 | $19.16 | 164900 |
| 2024-03-22 | 18.75 | $19.13 | 81843 |
| 2024-03-21 | 18.71 | $19.28 | 130810 |
| 2024-03-20 | 18.66 | $19.75 | 103414 |
| 2024-03-19 | 18.58 | $19.15 | 253546 |
| 2024-03-18 | 18.52 | $18.95 | 134600 |
| 2024-03-15 | 18.46 | $18.91 | 83600 |
| 2024-03-14 | 18.41 | $18.66 | 97900 |
| 2024-03-13 | 18.37 | $18.85 | 382500 |
| 2024-03-12 | 18.30 | $18.71 | 197749 |
| 2024-03-11 | 18.21 | $18.49 | 99900 |
| 2024-03-08 | 18.12 | $18.42 | 158700 |
| 2024-03-07 | 18.04 | $18.60 | 89300 |
| 2024-03-06 | 17.94 | $18.66 | 354200 |
| 2024-03-05 | 17.84 | $18.58 | 117400 |
| 2024-03-04 | 17.73 | $18.37 | 72805 |
| 2024-03-01 | 17.64 | $18.35 | 73511 |
| 2024-02-29 | 17.55 | $18.47 | 136638 |
| 2024-02-28 | 17.46 | $18.60 | 171224 |
| 2024-02-27 | 17.36 | $18.65 | 191100 |
| 2024-02-26 | 17.27 | $18.42 | 63535 |
| 2024-02-23 | 17.20 | $18.41 | 139700 |
| 2024-02-22 | 17.12 | $18.13 | 118700 |
| 2024-02-21 | 17.05 | $18.16 | 104600 |
| 2024-02-20 | 16.98 | $17.94 | 78700 |
| 2024-02-16 | 16.92 | $17.84 | 95515 |
| 2024-02-15 | 16.86 | $17.85 | 68600 |
| 2024-02-14 | 16.79 | $17.89 | 128600 |
| 2024-02-13 | 16.72 | $17.51 | 123600 |
| 2024-02-12 | 16.67 | $16.89 | 70622 |
| 2024-02-09 | 16.67 | $16.70 | 148803 |
| 2024-02-08 | 16.69 | $16.84 | 80820 |
| 2024-02-07 | 16.70 | $16.60 | 84300 |
| 2024-02-06 | 16.74 | $16.58 | 133717 |
| 2024-02-05 | 16.79 | $16.42 | 108246 |
| 2024-02-02 | 16.83 | $16.54 | 74200 |
| 2024-02-01 | 16.87 | $16.64 | 75700 |
| 2024-01-31 | 16.92 | $16.58 | 114100 |
| 2024-01-30 | 16.98 | $16.67 | 164400 |
| 2024-01-29 | 17.04 | $16.88 | 148300 |
| 2024-01-26 | 17.09 | $16.92 | 83449 |
| 2024-01-25 | 17.14 | $16.88 | 201105 |
| 2024-01-24 | 17.19 | $16.67 | 171244 |
| 2024-01-23 | 17.24 | $16.71 | 66048 |
| 2024-01-22 | 17.30 | $16.70 | 123600 |
| 2024-01-19 | 17.34 | $16.67 | 198843 |
| 2024-01-18 | 17.39 | $16.56 | 441200 |
| 2024-01-17 | 17.43 | $16.43 | 921210 |
| 2024-01-16 | 17.49 | $16.49 | 157500 |
| 2024-01-12 | 17.54 | $16.91 | 75917 |
| 2024-01-11 | 17.56 | $17.06 | 102900 |
| 2024-01-10 | 17.56 | $17.18 | 97400 |
| 2024-01-09 | 17.57 | $17.23 | 128430 |
| 2024-01-08 | 17.56 | $17.66 | 117004 |
| 2024-01-05 | 17.54 | $17.31 | 78400 |
| 2024-01-04 | 17.51 | $17.30 | 189800 |
| 2024-01-03 | 17.49 | $17.55 | 62600 |
| 2024-01-02 | 17.45 | $17.75 | 135400 |
| 2023-12-29 | 17.41 | $17.96 | 65508 |
| 2023-12-28 | 17.35 | $17.83 | 73000 |
| 2023-12-27 | 17.30 | $17.89 | 72130 |
| 2023-12-26 | 17.23 | $17.91 | 79931 |
| 2023-12-22 | 17.15 | $17.77 | 92929 |
| 2023-12-21 | 17.07 | $17.85 | 190514 |
| 2023-12-20 | 16.99 | $17.49 | 179200 |
| 2023-12-19 | 16.91 | $17.61 | 129100 |
| 2023-12-18 | 16.84 | $17.51 | 129500 |
| 2023-12-15 | 16.78 | $17.47 | 116605 |
| 2023-12-14 | 16.69 | $17.51 | 236627 |
| 2023-12-13 | 16.62 | $17.33 | 820704 |
| 2023-12-12 | 16.54 | $17.14 | 157613 |
| 2023-12-11 | 16.45 | $17.26 | 127604 |
| 2023-12-08 | 16.35 | $17.12 | 124300 |
| 2023-12-07 | 16.25 | $17.14 | 171800 |
| 2023-12-06 | 16.15 | $16.90 | 81801 |
| 2023-12-05 | 16.05 | $16.86 | 92200 |
| 2023-12-04 | 15.96 | $16.76 | 142600 |
| 2023-12-01 | 15.87 | $16.88 | 99948 |
| 2023-11-30 | 15.78 | $16.74 | 80107 |
| 2023-11-29 | 15.68 | $16.87 | 76800 |
| 2023-11-28 | 15.58 | $16.46 | 94111 |
| 2023-11-27 | 15.49 | $16.27 | 135014 |
| 2023-11-24 | 15.40 | $16.28 | 58031 |
| 2023-11-22 | 15.31 | $16.15 | 80900 |
| 2023-11-21 | 15.21 | $16.03 | 142600 |
| 2023-11-20 | 15.14 | $16.20 | 159200 |
| 2023-11-17 | 15.06 | $16.15 | 274641 |
| 2023-11-16 | 14.99 | $15.84 | 90823 |
| 2023-11-15 | 14.94 | $15.96 | 148036 |
| 2023-11-14 | 14.89 | $15.86 | 540141 |
| 2023-11-13 | 14.86 | $15.31 | 243521 |
| 2023-11-10 | 14.87 | $15.25 | 363100 |
| 2023-11-09 | 14.87 | $15.10 | 208924 |
| 2023-11-08 | 14.89 | $15.12 | 234527 |
| 2023-11-07 | 14.91 | $14.89 | 174200 |
| 2023-11-06 | 14.95 | $15.05 | 134622 |
| 2023-11-03 | 14.96 | $15.07 | 120000 |
| 2023-11-02 | 14.98 | $15.00 | 170528 |
| 2023-11-01 | 14.99 | $14.73 | 224100 |
| 2023-10-31 | 15.00 | $14.78 | 731200 |
| 2023-10-30 | 15.00 | $14.84 | 192628 |
| 2023-10-27 | 15.02 | $14.45 | 419300 |
| 2023-10-26 | 15.06 | $14.44 | 473628 |
| 2023-10-25 | 15.10 | $14.16 | 1.4M |
| 2023-10-24 | 15.15 | $14.55 | 343214 |
| 2023-10-23 | 15.18 | $14.69 | 96900 |
| 2023-10-20 | 15.23 | $14.62 | 67500 |
| 2023-10-19 | 15.27 | $14.88 | 72700 |
| 2023-10-18 | 15.32 | $15.01 | 93209 |
| 2023-10-17 | 15.37 | $15.33 | 88018 |
| 2023-10-16 | 15.41 | $15.46 | 142204 |
| 2023-10-13 | 15.44 | $15.16 | 179600 |
| 2023-10-12 | 15.48 | $15.50 | 59640 |
| 2023-10-11 | 15.50 | $15.63 | 70342 |
| 2023-10-10 | 15.51 | $15.58 | 80622 |
| 2023-10-09 | 15.53 | $15.39 | 89234 |
| 2023-10-06 | 15.56 | $15.40 | 229605 |
| 2023-10-05 | 15.58 | $15.10 | 119300 |
| 2023-10-04 | 15.62 | $14.96 | 101000 |
| 2023-10-03 | 15.68 | $14.90 | 192000 |
| 2023-10-02 | 15.73 | $15.13 | 307300 |
| 2023-09-29 | 15.75 | $15.24 | 233400 |
| 2023-09-28 | 15.77 | $15.27 | 100142 |
| 2023-09-27 | 15.79 | $15.17 | 136943 |
| 2023-09-26 | 15.82 | $15.24 | 95739 |
| 2023-09-25 | 15.83 | $15.54 | 273400 |
| 2023-09-22 | 15.82 | $15.54 | 464711 |
| 2023-09-21 | 15.81 | $15.90 | 124105 |
| 2023-09-20 | 15.79 | $15.96 | 88500 |
| 2023-09-19 | 15.76 | $16.14 | 115300 |
| 2023-09-18 | 15.73 | $16.03 | 94333 |
| 2023-09-15 | 15.70 | $16.03 | 89100 |
| 2023-09-14 | 15.66 | $15.84 | 64002 |
| 2023-09-13 | 15.64 | $15.87 | 230000 |
| 2023-09-12 | 15.61 | $15.98 | 402235 |
| 2023-09-11 | 15.59 | $16.04 | 91000 |
| 2023-09-08 | 15.56 | $15.71 | 61700 |
| 2023-09-07 | 15.55 | $15.97 | 128700 |
| 2023-09-06 | 15.54 | $16.06 | 63200 |
| 2023-09-05 | 15.52 | $15.88 | 81402 |
| 2023-09-01 | 15.52 | $15.56 | 70200 |
| 2023-08-31 | 15.53 | $15.59 | 188315 |
| 2023-08-30 | 15.54 | $15.70 | 345400 |
| 2023-08-29 | 15.56 | $15.80 | 208947 |
| 2023-08-28 | 15.58 | $15.44 | 69800 |
| 2023-08-25 | 15.63 | $15.37 | 68916 |
| 2023-08-24 | 15.68 | $15.27 | 79200 |
| 2023-08-23 | 15.72 | $15.47 | 116125 |
| 2023-08-22 | 15.75 | $15.44 | 65900 |
| 2023-08-21 | 15.76 | $15.48 | 95600 |
| 2023-08-18 | 15.78 | $15.40 | 141700 |
| 2023-08-17 | 15.80 | $15.34 | 130600 |
| 2023-08-16 | 15.81 | $15.39 | 102500 |
| 2023-08-15 | 15.83 | $15.37 | 70500 |
| 2023-08-14 | 15.83 | $15.51 | 86700 |
| 2023-08-11 | 15.82 | $15.47 | 93806 |
| 2023-08-10 | 15.82 | $15.56 | 128120 |
| 2023-08-09 | 15.81 | $15.63 | 77441 |
| 2023-08-08 | 15.78 | $15.78 | 135300 |
| 2023-08-07 | 15.71 | $15.89 | 169300 |
| 2023-08-04 | 15.64 | $15.74 | 249100 |
| 2023-08-03 | 15.57 | $15.79 | 77600 |
| 2023-08-02 | 15.49 | $16.02 | 79332 |
| 2023-08-01 | 15.41 | $16.23 | 186114 |
| 2023-07-31 | 15.34 | $16.37 | 58924 |
| 2023-07-28 | 15.26 | $16.45 | 61200 |
| 2023-07-27 | 15.17 | $16.07 | 100300 |
| 2023-07-26 | 15.10 | $16.06 | 521900 |
| 2023-07-25 | 15.03 | $15.72 | 118723 |
| 2023-07-24 | 14.96 | $15.82 | 105039 |
| 2023-07-21 | 14.88 | $15.71 | 82100 |
| 2023-07-20 | 14.82 | $15.65 | 228348 |
| 2023-07-19 | 14.76 | $15.69 | 52100 |
| 2023-07-18 | 14.71 | $15.52 | 127327 |
| 2023-07-17 | 14.68 | $15.29 | 138900 |
| 2023-07-14 | 14.66 | $15.35 | 210000 |
| 2023-07-13 | 14.65 | $15.41 | 334505 |
| 2023-07-12 | 14.62 | $14.98 | 123500 |
| 2023-07-11 | 14.61 | $14.48 | 138300 |
| 2023-07-10 | 14.63 | $14.45 | 215131 |
| 2023-07-07 | 14.65 | $14.36 | 294500 |
| 2023-07-06 | 14.65 | $14.21 | 83400 |
| 2023-07-05 | 14.67 | $14.47 | 61600 |
| 2023-07-03 | 14.67 | $14.77 | 63534 |
| 2023-06-30 | 14.67 | $14.74 | 91600 |
| 2023-06-29 | 14.65 | $14.60 | 102129 |
| 2023-06-28 | 14.63 | $14.69 | 94100 |
| 2023-06-27 | 14.63 | $14.63 | 200724 |
| 2023-06-26 | 14.64 | $14.42 | 162400 |
| 2023-06-23 | 14.64 | $14.22 | 101647 |
| 2023-06-22 | 14.66 | $14.42 | 82003 |
| 2023-06-21 | 14.69 | $14.55 | 183400 |
| 2023-06-20 | 14.71 | $14.56 | 92813 |
| 2023-06-16 | 14.74 | $14.91 | 145212 |
| 2023-06-15 | 14.74 | $14.99 | 632141 |
| 2023-06-14 | 14.74 | $15.04 | 129200 |
| 2023-06-13 | 14.73 | $14.99 | 101222 |
| 2023-06-12 | 14.74 | $14.79 | 237641 |
| 2023-06-09 | 14.79 | $14.75 | 237336 |
| 2023-06-08 | 14.83 | $14.82 | 87948 |
| 2023-06-07 | 14.88 | $14.45 | 68507 |
| 2023-06-06 | 14.96 | $14.58 | 100101 |
| 2023-06-05 | 15.04 | $14.56 | 140608 |
| 2023-06-02 | 15.12 | $14.67 | 108800 |
| 2023-06-01 | 15.18 | $14.35 | 115200 |
| 2023-05-31 | 15.25 | $14.23 | 212938 |
| 2023-05-30 | 15.33 | $14.71 | 762000 |
| 2023-05-26 | 15.39 | $14.73 | 88615 |
| 2023-05-25 | 15.44 | $14.56 | 142830 |
| 2023-05-24 | 15.50 | $14.59 | 85404 |
| 2023-05-23 | 15.53 | $14.88 | 77114 |
| 2023-05-22 | 15.54 | $15.04 | 134939 |
| 2023-05-19 | 15.57 | $15.08 | 92200 |
| 2023-05-18 | 15.59 | $15.00 | 89500 |
| 2023-05-17 | 15.62 | $14.91 | 105181 |
| 2023-05-16 | 15.68 | $14.88 | 80500 |
| 2023-05-15 | 15.75 | $15.31 | 103036 |
| 2023-05-12 | 15.80 | $15.61 | 132200 |
| 2023-05-11 | 15.82 | $15.54 | 195000 |
| 2023-05-10 | 15.86 | $15.96 | 151828 |
| 2023-05-09 | 15.85 | $15.97 | 239530 |
| 2023-05-08 | 15.83 | $16.14 | 58805 |
| 2023-05-05 | 15.78 | $16.19 | 53301 |
| 2023-05-04 | 15.74 | $15.86 | 49817 |
| 2023-05-03 | 15.71 | $15.85 | 49100 |
| 2023-05-02 | 15.69 | $15.81 | 105246 |
| 2023-05-01 | 15.67 | $15.85 | 73417 |
| 2023-04-28 | 15.64 | $15.84 | 119400 |
| 2023-04-27 | 15.61 | $15.63 | 131100 |
| 2023-04-26 | 15.57 | $15.15 | 94329 |
| 2023-04-25 | 15.55 | $15.13 | 102933 |
| 2023-04-24 | 15.53 | $15.61 | 146900 |
| 2023-04-21 | 15.48 | $15.58 | 64924 |
| 2023-04-20 | 15.44 | $15.52 | 101339 |
| 2023-04-19 | 15.41 | $16.19 | 76100 |
| 2023-04-18 | 15.35 | $16.32 | 43900 |
| 2023-04-17 | 15.26 | $16.22 | 188400 |
| 2023-04-14 | 15.17 | $16.13 | 59014 |
| 2023-04-13 | 15.09 | $16.15 | 172100 |
| 2023-04-12 | 15.01 | $15.82 | 67600 |
| 2023-04-11 | 14.97 | $15.52 | 75430 |
| 2023-04-10 | 14.94 | $15.29 | 52900 |
| 2023-04-06 | 14.93 | $15.33 | 55500 |
| 2023-04-05 | 14.93 | $15.20 | 82700 |
| 2023-04-04 | 14.95 | $15.58 | 201000 |
| 2023-04-03 | 14.95 | $15.38 | 82508 |
| 2023-03-31 | 14.99 | $15.15 | 410835 |
| 2023-03-30 | 15.02 | $15.24 | 116908 |
| 2023-03-29 | 15.04 | $14.93 | 87138 |
| 2023-03-28 | 15.08 | $14.78 | 121545 |
| 2023-03-27 | 15.13 | $14.72 | 59927 |
| 2023-03-24 | 15.19 | $14.51 | 73100 |
| 2023-03-23 | 15.24 | $14.79 | 93616 |
| 2023-03-22 | 15.29 | $14.90 | 91316 |
| 2023-03-21 | 15.33 | $14.96 | 99314 |
| 2023-03-20 | 15.37 | $14.60 | 135200 |
| 2023-03-17 | 15.45 | $14.40 | 126948 |
| 2023-03-16 | 15.53 | $14.62 | 197447 |
| 2023-03-15 | 15.60 | $14.44 | 92400 |
| 2023-03-14 | 15.67 | $15.03 | 87323 |
| 2023-03-13 | 15.71 | $14.92 | 90240 |
| 2023-03-10 | 15.75 | $15.18 | 98000 |
| 2023-03-09 | 15.79 | $15.33 | 301900 |
| 2023-03-08 | 15.82 | $15.62 | 153122 |
| 2023-03-07 | 15.84 | $15.57 | 527000 |
| 2023-03-06 | 15.87 | $16.13 | 161948 |
| 2023-03-03 | 15.87 | $15.78 | 59319 |
| 2023-03-02 | 15.91 | $15.64 | 51930 |
| 2023-03-01 | 15.93 | $15.75 | 136345 |
| 2023-02-28 | 15.93 | $15.65 | 45900 |
| 2023-02-27 | 15.92 | $15.96 | 83332 |
| 2023-02-24 | 15.90 | $15.53 | 61300 |
| 2023-02-23 | 15.91 | $15.76 | 92046 |
| 2023-02-22 | 15.91 | $15.64 | 99045 |
| 2023-02-21 | 15.91 | $15.87 | 71500 |
| 2023-02-17 | 15.90 | $16.18 | 155300 |
| 2023-02-16 | 15.86 | $16.03 | 55800 |
| 2023-02-15 | 15.84 | $16.03 | 68900 |
| 2023-02-14 | 15.83 | $15.85 | 84537 |
| 2023-02-13 | 15.83 | $15.83 | 81100 |
| 2023-02-10 | 15.83 | $15.64 | 60239 |
| 2023-02-09 | 15.85 | $16.04 | 67100 |
| 2023-02-08 | 15.82 | $15.94 | 54500 |
| 2023-02-07 | 15.80 | $16.06 | 46427 |
| 2023-02-06 | 15.77 | $16.04 | 131127 |
| 2023-02-03 | 15.74 | $16.27 | 98100 |
| 2023-02-02 | 15.67 | $16.45 | 139600 |
| 2023-02-01 | 15.60 | $16.03 | 170000 |
| 2023-01-31 | 15.52 | $15.78 | 95006 |
| 2023-01-30 | 15.43 | $15.45 | 520049 |
| 2023-01-27 | 15.37 | $15.64 | 265402 |
| 2023-01-26 | 15.28 | $15.72 | 92833 |
| 2023-01-25 | 15.21 | $15.76 | 108946 |
| 2023-01-24 | 15.12 | $15.61 | 212200 |
| 2023-01-23 | 15.04 | $15.63 | 486200 |
| 2023-01-20 | 14.95 | $15.38 | 123430 |
| 2023-01-19 | 14.86 | $15.64 | 447000 |
| 2023-01-18 | 14.76 | $15.80 | 115139 |
| 2023-01-17 | 14.66 | $15.89 | 465138 |
| 2023-01-13 | 14.56 | $15.91 | 250800 |
| 2023-01-12 | 14.48 | $15.91 | 205749 |
| 2023-01-11 | 14.39 | $15.52 | 68200 |
| 2023-01-10 | 14.32 | $15.46 | 256000 |
| 2023-01-09 | 14.24 | $15.57 | 298037 |
| 2023-01-06 | 14.15 | $15.42 | 342702 |
| 2023-01-05 | 14.07 | $14.90 | 1.3M |
| 2023-01-04 | 14.02 | $14.93 | 176300 |
| 2023-01-03 | 13.97 | $14.54 | 418600 |
| 2022-12-30 | 13.96 | $13.89 | 191200 |
| 2022-12-29 | 13.97 | $14.21 | 180144 |
| 2022-12-28 | 13.96 | $13.97 | 646100 |
| 2022-12-27 | 13.94 | $14.16 | 297080 |
| 2022-12-23 | 13.92 | $14.15 | 300040 |
| 2022-12-22 | 13.91 | $13.88 | 1.1M |
| 2022-12-21 | 13.90 | $13.86 | 250200 |
| 2022-12-20 | 13.90 | $13.66 | 168606 |
| 2022-12-19 | 13.88 | $13.61 | 1.3M |
| 2022-12-16 | 13.88 | $13.66 | 306111 |
| 2022-12-15 | 13.87 | $14.04 | 751225 |
| 2022-12-14 | 13.85 | $14.20 | 377600 |
| 2022-12-13 | 13.82 | $14.22 | 267226 |
| 2022-12-12 | 13.80 | $13.99 | 364900 |
| 2022-12-09 | 13.79 | $13.89 | 443539 |
| 2022-12-08 | 13.77 | $13.78 | 361600 |
| 2022-12-07 | 13.73 | $13.78 | 262003 |
| 2022-12-06 | 13.70 | $13.99 | 357124 |
| 2022-12-05 | 13.66 | $13.96 | 407300 |
| 2022-12-02 | 13.60 | $14.23 | 239900 |
| 2022-12-01 | 13.50 | $14.12 | 297503 |
| 2022-11-30 | 13.41 | $13.99 | 245727 |
| 2022-11-29 | 13.33 | $13.63 | 283341 |
| 2022-11-28 | 13.28 | $13.74 | 341800 |
| 2022-11-25 | 13.25 | $13.90 | 164627 |
| 2022-11-23 | 13.19 | $13.82 | 189722 |
| 2022-11-22 | 13.12 | $13.70 | 399500 |
| 2022-11-21 | 13.06 | $13.41 | 331935 |
| 2022-11-18 | 13.00 | $13.51 | 182303 |
| 2022-11-17 | 12.91 | $13.43 | 233041 |
| 2022-11-16 | 12.81 | $13.67 | 213600 |
| 2022-11-15 | 12.69 | $13.73 | 272308 |
| 2022-11-14 | 12.58 | $13.75 | 255900 |
| 2022-11-11 | 12.48 | $13.85 | 175200 |
| 2022-11-10 | 12.33 | $13.47 | 201900 |
| 2022-11-09 | 12.22 | $12.97 | 232600 |
| 2022-11-08 | 12.11 | $13.20 | 234300 |
| 2022-11-07 | 11.99 | $13.16 | 325312 |
| 2022-11-04 | 11.87 | $12.80 | 265128 |
| 2022-11-03 | 11.77 | $12.07 | 504100 |
| 2022-11-02 | 11.72 | $12.37 | 267735 |
| 2022-11-01 | 11.67 | $12.44 | 162439 |
| 2022-10-31 | 11.64 | $12.70 | 511911 |
| 2022-10-28 | 11.58 | $12.99 | 245600 |
| 2022-10-27 | 11.48 | $12.69 | 173200 |
| 2022-10-26 | 11.40 | $12.49 | 164732 |
| 2022-10-25 | 11.34 | $12.48 | 217621 |
| 2022-10-24 | 11.28 | $12.29 | 473500 |
| 2022-10-21 | 11.22 | $11.72 | 150105 |
| 2022-10-20 | 11.19 | $11.38 | 342700 |
| 2022-10-19 | 11.22 | $11.31 | 188448 |
| 2022-10-18 | 11.24 | $11.55 | 493904 |
| 2022-10-17 | 11.26 | $11.59 | 855534 |
| 2022-10-14 | 11.29 | $10.99 | 335728 |
| 2022-10-13 | 11.35 | $11.21 | 318706 |
| 2022-10-12 | 11.39 | $10.73 | 267800 |
| 2022-10-11 | 11.45 | $10.79 | 472200 |
| 2022-10-10 | 11.51 | $10.82 | 324739 |
| 2022-10-07 | 11.59 | $10.80 | 434510 |
| 2022-10-06 | 11.66 | $11.11 | 228108 |
| 2022-10-05 | 11.70 | $11.26 | 344900 |
| 2022-10-04 | 11.74 | $11.90 | 605200 |
| 2022-10-03 | 11.73 | $11.41 | 467700 |
| 2022-09-30 | 11.75 | $11.12 | 428000 |
| 2022-09-29 | 11.80 | $10.98 | 625300 |
| 2022-09-28 | 11.85 | $11.42 | 251516 |
| 2022-09-27 | 11.89 | $11.20 | 683830 |
| 2022-09-26 | 11.93 | $11.10 | 444900 |
| 2022-09-23 | 11.97 | $11.17 | 271900 |
| 2022-09-22 | 12.04 | $11.84 | 311800 |
| 2022-09-21 | 12.07 | $11.82 | 181347 |
| 2022-09-20 | 12.10 | $12.00 | 253100 |
| 2022-09-19 | 12.11 | $12.18 | 240600 |
| 2022-09-16 | 12.15 | $12.18 | 165700 |
| 2022-09-15 | 12.20 | $11.96 | 870400 |
| 2022-09-14 | 12.27 | $11.95 | 131900 |
| 2022-09-13 | 12.36 | $11.97 | 400500 |
| 2022-09-12 | 12.44 | $12.46 | 275047 |
| 2022-09-09 | 12.51 | $12.22 | 199414 |
| 2022-09-08 | 12.59 | $11.89 | 284500 |
| 2022-09-07 | 12.70 | $12.02 | 312500 |
| 2022-09-06 | 12.78 | $11.67 | 364600 |
| 2022-09-02 | 12.90 | $11.86 | 291526 |
| 2022-09-01 | 13.01 | $12.03 | 256709 |
| 2022-08-31 | 13.11 | $12.09 | 224600 |
| 2022-08-30 | 13.20 | $12.13 | 345300 |
| 2022-08-29 | 13.26 | $12.07 | 380401 |
| 2022-08-26 | 13.34 | $11.96 | 197003 |
| 2022-08-25 | 13.44 | $12.53 | 242500 |
| 2022-08-24 | 13.48 | $12.42 | 202302 |
| 2022-08-23 | 13.53 | $12.32 | 449500 |
| 2022-08-22 | 13.62 | $12.33 | 468000 |
| 2022-08-19 | 13.73 | $12.91 | 216144 |
| 2022-08-18 | 13.80 | $13.20 | 268107 |
| 2022-08-17 | 13.85 | $13.32 | 92617 |
| 2022-08-16 | 13.90 | $13.82 | 152339 |
| 2022-08-15 | 13.92 | $13.62 | 551628 |
| 2022-08-12 | 13.92 | $13.79 | 491900 |
| 2022-08-11 | 13.91 | $13.78 | 260600 |
| 2022-08-10 | 13.88 | $14.16 | 154500 |
| 2022-08-09 | 13.83 | $13.64 | 246843 |
| 2022-08-08 | 13.80 | $14.09 | 270517 |
| 2022-08-05 | 13.75 | $14.02 | 262341 |
| 2022-08-04 | 13.74 | $13.95 | 187100 |
| 2022-08-03 | 13.71 | $13.88 | 152300 |
| 2022-08-02 | 13.68 | $13.29 | 205500 |
| 2022-08-01 | 13.66 | $13.75 | 382300 |
| 2022-07-29 | 13.66 | $13.94 | 190637 |
| 2022-07-28 | 13.64 | $13.38 | 328800 |
| 2022-07-27 | 13.66 | $13.45 | 328125 |
| 2022-07-26 | 13.67 | $14.10 | 444719 |
| 2022-07-25 | 13.66 | $14.42 | 243600 |
| 2022-07-22 | 13.64 | $14.30 | 228800 |
| 2022-07-21 | 13.60 | $14.37 | 147122 |
| 2022-07-20 | 13.59 | $14.15 | 197000 |
| 2022-07-19 | 13.62 | $14.24 | 433100 |
| 2022-07-18 | 13.63 | $13.72 | 321211 |
| 2022-07-15 | 13.66 | $13.59 | 634211 |
| 2022-07-14 | 13.71 | $13.16 | 261000 |
| 2022-07-13 | 13.76 | $13.13 | 409000 |
| 2022-07-12 | 13.83 | $13.07 | 234200 |
| 2022-07-11 | 13.95 | $13.16 | 249544 |
| 2022-07-08 | 14.08 | $13.68 | 97400 |
| 2022-07-07 | 14.20 | $13.51 | 230636 |
| 2022-07-06 | 14.34 | $13.13 | 287800 |
| 2022-07-05 | 14.50 | $12.96 | 248527 |
| 2022-07-01 | 14.67 | $13.74 | 280835 |
| 2022-06-30 | 14.81 | $13.55 | 223000 |
| 2022-06-29 | 14.94 | $13.71 | 182600 |
| 2022-06-28 | 15.07 | $13.78 | 601100 |
| 2022-06-27 | 15.19 | $13.84 | 349719 |
| 2022-06-24 | 15.30 | $13.93 | 157700 |
| 2022-06-23 | 15.39 | $13.67 | 301300 |
| 2022-06-22 | 15.49 | $14.15 | 187430 |
| 2022-06-21 | 15.57 | $14.58 | 218560 |
| 2022-06-17 | 15.60 | $14.55 | 141920 |
| 2022-06-16 | 15.64 | $14.33 | 353448 |
| 2022-06-15 | 15.66 | $14.64 | 262400 |
| 2022-06-14 | 15.69 | $14.06 | 713120 |
| 2022-06-13 | 15.76 | $14.53 | 399360 |
| 2022-06-10 | 15.79 | $15.44 | 374107 |
| 2022-06-09 | 15.78 | $15.89 | 117358 |
| 2022-06-08 | 15.73 | $16.02 | 374241 |
| 2022-06-07 | 15.69 | $16.31 | 195092 |
| 2022-06-06 | 15.62 | $16.40 | 119520 |
| 2022-06-03 | 15.57 | $16.31 | 124046 |
| 2022-06-02 | 15.53 | $16.58 | 157440 |
| 2022-06-01 | 15.50 | $16.11 | 380646 |
| 2022-05-31 | 15.49 | $16.27 | 400984 |
| 2022-05-27 | 15.45 | $16.12 | 142400 |
| 2022-05-26 | 15.41 | $16.07 | 146080 |
| 2022-05-25 | 15.40 | $15.74 | 269779 |
| 2022-05-24 | 15.39 | $15.69 | 312160 |
| 2022-05-23 | 15.38 | $15.66 | 214880 |
| 2022-05-20 | 15.39 | $15.36 | 136800 |
| 2022-05-19 | 15.42 | $15.22 | 279040 |
| 2022-05-18 | 15.47 | $14.73 | 166080 |
| 2022-05-17 | 15.55 | $15.36 | 141449 |
| 2022-05-16 | 15.60 | $15.35 | 230400 |
| 2022-05-13 | 15.63 | $15.21 | 180480 |
| 2022-05-12 | 15.68 | $15.18 | 652480 |
| 2022-05-11 | 15.72 | $14.96 | 321129 |
| 2022-05-10 | 15.77 | $15.22 | 318080 |
| 2022-05-09 | 15.79 | $14.92 | 306241 |
| 2022-05-06 | 15.83 | $15.36 | 322560 |
| 2022-05-05 | 15.86 | $15.48 | 169931 |
| 2022-05-04 | 15.89 | $16.07 | 152000 |
| 2022-05-03 | 15.90 | $15.77 | 778080 |
| 2022-05-02 | 15.96 | $15.51 | 207731 |
| 2022-04-29 | 16.04 | $15.42 | 205920 |
| 2022-04-28 | 16.11 | $15.72 | 212480 |
| 2022-04-27 | 16.19 | $15.59 | 157768 |
| 2022-04-26 | 16.29 | $15.53 | 301491 |
| 2022-04-25 | 16.34 | $15.83 | 195680 |
| 2022-04-22 | 16.38 | $15.91 | 133280 |
| 2022-04-21 | 16.40 | $16.22 | 222560 |
| 2022-04-20 | 16.43 | $16.31 | 156344 |
| 2022-04-19 | 16.46 | $16.42 | 361440 |
| 2022-04-18 | 16.47 | $16.06 | 191379 |
| 2022-04-14 | 16.51 | $16.04 | 216011 |
| 2022-04-13 | 16.56 | $16.11 | 218105 |
| 2022-04-12 | 16.61 | $15.83 | 307840 |
| 2022-04-11 | 16.62 | $15.71 | 203360 |
| 2022-04-08 | 16.63 | $15.75 | 203256 |
| 2022-04-07 | 16.60 | $15.89 | 239520 |
| 2022-04-06 | 16.58 | $16.04 | 244320 |
| 2022-04-05 | 16.57 | $16.38 | 505510 |
| 2022-04-04 | 16.48 | $17.00 | 155118 |
| 2022-04-01 | 16.33 | $17.05 | 114254 |
| 2022-03-31 | 16.22 | $16.88 | 193120 |
| 2022-03-30 | 16.19 | $17.16 | 287520 |
| 2022-03-29 | 16.16 | $17.58 | 346240 |
| 2022-03-28 | 16.10 | $16.64 | 996553 |
| 2022-03-25 | 16.13 | $16.52 | 997030 |
| 2022-03-24 | 16.19 | $16.48 | 204824 |
| 2022-03-23 | 16.25 | $16.65 | 204985 |
| 2022-03-22 | 16.32 | $16.98 | 227040 |
| 2022-03-21 | 16.39 | $16.68 | 327089 |
| 2022-03-18 | 16.51 | $16.91 | 269030 |
| 2022-03-17 | 16.65 | $17.02 | 335222 |
| 2022-03-16 | 16.78 | $17.04 | 417820 |
| 2022-03-15 | 16.92 | $16.13 | 615376 |
| 2022-03-14 | 17.12 | $15.74 | 283840 |
| 2022-03-11 | 17.36 | $15.23 | 529760 |
| 2022-03-10 | 17.68 | $15.44 | 285600 |
| 2022-03-09 | 17.99 | $15.83 | 398436 |
| 2022-03-08 | 18.27 | $14.54 | 657456 |
| 2022-03-07 | 18.58 | $14.10 | 820960 |
| 2022-03-04 | 18.93 | $14.93 | 432160 |
| 2022-03-03 | 19.24 | $16.14 | 307040 |
| 2022-03-02 | 19.48 | $16.59 | 452480 |
| 2022-03-01 | 19.70 | $16.46 | 364640 |
| 2022-02-28 | 19.92 | $17.16 | 312161 |
| 2022-02-25 | 20.09 | $17.83 | 232640 |
| 2022-02-24 | 20.23 | $17.67 | 266720 |
| 2022-02-23 | 20.38 | $18.01 | 144320 |
| 2022-02-22 | 20.52 | $18.36 | 177280 |
| 2022-02-18 | 20.65 | $19.14 | 84640 |
| 2022-02-17 | 20.74 | $19.63 | 148323 |
| 2022-02-16 | 20.82 | $19.68 | 707393 |
| 2022-02-15 | 20.92 | $19.82 | 419680 |
| 2022-02-14 | 21.01 | $20.02 | 134080 |
| 2022-02-11 | 21.12 | $20.66 | 226240 |
| 2022-02-10 | 21.18 | $21.63 | 281920 |
| 2022-02-09 | 21.20 | $21.58 | 219424 |
| 2022-02-08 | 21.21 | $21.36 | 140160 |
| 2022-02-07 | 21.23 | $20.88 | 282400 |
| 2022-02-04 | 21.27 | $21.07 | 97780 |
| 2022-02-03 | 21.29 | $21.04 | 93920 |
| 2022-02-02 | 21.30 | $20.93 | 215526 |
| 2022-02-01 | 21.31 | $21.13 | 269995 |
| 2022-01-31 | 21.30 | $20.86 | 135200 |
| 2022-01-28 | 21.28 | $20.51 | 243243 |
| 2022-01-27 | 21.28 | $20.61 | 144486 |
| 2022-01-26 | 21.28 | $20.65 | 171840 |
| 2022-01-25 | 21.26 | $20.88 | 194080 |
| 2022-01-24 | 21.24 | $20.85 | 239241 |
| 2022-01-21 | 21.22 | $21.01 | 172235 |
| 2022-01-20 | 21.17 | $21.25 | 166936 |
| 2022-01-19 | 21.10 | $21.66 | 671520 |
| 2022-01-18 | 20.98 | $21.63 | 639840 |
| 2022-01-14 | 20.87 | $22.16 | 660480 |
| 2022-01-13 | 20.74 | $21.95 | 552800 |
| 2022-01-12 | 20.63 | $21.94 | 85484 |
| 2022-01-11 | 20.52 | $21.79 | 93193 |
| 2022-01-10 | 20.41 | $21.70 | 125760 |
| 2022-01-07 | 20.33 | $21.74 | 152532 |
| 2022-01-06 | 20.24 | $21.49 | 406902 |
| 2022-01-05 | 20.16 | $21.32 | 317760 |
| 2022-01-04 | 20.06 | $21.12 | 280523 |
| 2022-01-03 | 19.97 | $20.85 | 217440 |
| 2021-12-31 | 19.86 | $20.49 | 229480 |
| 2021-12-30 | 19.77 | $20.43 | 99680 |
| 2021-12-29 | 19.69 | $20.59 | 90955 |
| 2021-12-28 | 19.58 | $20.41 | 80168 |
| 2021-12-27 | 19.47 | $20.51 | 95520 |
| 2021-12-23 | 19.36 | $20.30 | 103732 |
| 2021-12-22 | 19.32 | $20.16 | 143912 |
| 2021-12-21 | 19.30 | $19.77 | 139582 |
| 2021-12-20 | 19.29 | $19.27 | 263545 |
| 2021-12-17 | 19.30 | $19.38 | 130926 |
| 2021-12-16 | 19.32 | $19.58 | 96000 |
| 2021-12-15 | 19.31 | $19.77 | 92198 |
| 2021-12-14 | 19.29 | $19.63 | 182080 |
| 2021-12-13 | 19.25 | $19.73 | 181182 |
| 2021-12-10 | 19.23 | $20.09 | 138560 |
| 2021-12-09 | 19.18 | $19.87 | 123040 |
| 2021-12-08 | 19.15 | $19.87 | 156960 |
| 2021-12-07 | 19.13 | $19.46 | 142156 |
| 2021-12-06 | 19.14 | $19.15 | 154400 |
| 2021-12-03 | 19.17 | $18.78 | 230240 |
| 2021-12-02 | 19.23 | $18.71 | 163200 |
| 2021-12-01 | 19.28 | $18.78 | 163840 |
| 2021-11-30 | 19.31 | $18.45 | 343721 |
| 2021-11-29 | 19.37 | $18.17 | 304860 |
| 2021-11-26 | 19.45 | $18.21 | 136640 |
| 2021-11-24 | 19.52 | $19.58 | 82720 |
| 2021-11-23 | 19.52 | $19.68 | 81148 |
| 2021-11-22 | 19.50 | $19.71 | 147067 |
| 2021-11-19 | 19.50 | $19.32 | 99200 |
| 2021-11-18 | 19.50 | $19.85 | 175246 |
| 2021-11-17 | 19.49 | $19.44 | 167200 |
| 2021-11-16 | 19.48 | $19.23 | 177440 |
| 2021-11-15 | 19.48 | $19.00 | 103902 |
| 2021-11-12 | 19.50 | $19.24 | 50137 |
| 2021-11-11 | 19.51 | $19.13 | 99680 |
| 2021-11-10 | 19.51 | $19.18 | 124640 |
| 2021-11-09 | 19.50 | $19.58 | 90720 |
| 2021-11-08 | 19.46 | $19.64 | 88984 |
| 2021-11-05 | 19.42 | $19.78 | 206720 |
| 2021-11-04 | 19.39 | $19.83 | 86560 |
| 2021-11-03 | 19.36 | $19.88 | 164480 |
| 2021-11-02 | 19.33 | $19.39 | 170080 |
| 2021-11-01 | 19.34 | $19.59 | 109920 |
| 2021-10-29 | 19.32 | $19.65 | 70720 |
| 2021-10-28 | 19.30 | $19.74 | 62880 |
| 2021-10-27 | 19.27 | $19.58 | 93003 |
| 2021-10-26 | 19.26 | $19.26 | 175110 |
| 2021-10-25 | 19.26 | $19.66 | 183680 |
| 2021-10-22 | 19.25 | $19.36 | 116480 |
| 2021-10-21 | 19.26 | $19.54 | 68854 |
| 2021-10-20 | 19.26 | $19.42 | 167840 |
| 2021-10-19 | 19.25 | $19.22 | 86609 |
| 2021-10-18 | 19.24 | $19.26 | 262880 |
| 2021-10-15 | 19.23 | $19.47 | 88160 |
| 2021-10-14 | 19.23 | $19.12 | 159200 |
| 2021-10-13 | 19.27 | $18.99 | 73134 |
| 2021-10-12 | 19.33 | $18.86 | 85440 |
| 2021-10-11 | 19.39 | $18.76 | 155388 |
| 2021-10-08 | 19.46 | $19.27 | 428000 |
| 2021-10-07 | 19.50 | $19.24 | 74720 |
| 2021-10-06 | 19.55 | $19.13 | 189648 |
| 2021-10-05 | 19.60 | $19.63 | 146147 |
| 2021-10-04 | 19.63 | $19.16 | 150137 |
| 2021-10-01 | 19.69 | $19.34 | 157120 |
| 2021-09-30 | 19.75 | $19.19 | 240000 |
| 2021-09-29 | 19.81 | $19.31 | 72694 |
| 2021-09-28 | 19.85 | $19.18 | 162916 |
| 2021-09-27 | 19.92 | $19.50 | 85280 |
| 2021-09-24 | 19.97 | $19.54 | 111528 |
| 2021-09-23 | 20.02 | $19.60 | 80345 |
| 2021-09-22 | 20.05 | $19.32 | 66880 |
| 2021-09-21 | 20.11 | $18.99 | 132696 |
| 2021-09-20 | 20.20 | $18.94 | 171233 |
| 2021-09-17 | 20.28 | $19.44 | 145440 |
| 2021-09-16 | 20.34 | $19.99 | 61120 |
| 2021-09-15 | 20.39 | $20.16 | 90880 |
| 2021-09-14 | 20.44 | $20.10 | 166720 |
| 2021-09-13 | 20.49 | $20.13 | 98560 |
| 2021-09-10 | 20.56 | $20.14 | 149760 |
| 2021-09-09 | 20.60 | $20.13 | 118560 |
| 2021-09-08 | 20.64 | $20.13 | 208160 |
| 2021-09-07 | 20.67 | $20.40 | 153120 |
| 2021-09-03 | 20.70 | $20.33 | 143876 |
| 2021-09-02 | 20.72 | $20.46 | 113502 |
| 2021-09-01 | 20.75 | $20.33 | 282633 |
| 2021-08-31 | 20.78 | $20.21 | 276960 |
| 2021-08-30 | 20.80 | $20.53 | 65120 |
| 2021-08-27 | 20.81 | $20.58 | 146240 |
| 2021-08-26 | 20.80 | $20.41 | 95040 |
| 2021-08-25 | 20.80 | $20.37 | 121136 |
| 2021-08-24 | 20.78 | $20.38 | 164814 |
| 2021-08-23 | 20.76 | $20.74 | 44705 |
| 2021-08-20 | 20.73 | $20.61 | 91840 |
| 2021-08-19 | 20.71 | $20.66 | 197123 |
| 2021-08-18 | 20.68 | $21.03 | 102620 |
| 2021-08-17 | 20.63 | $21.03 | 112320 |
| 2021-08-16 | 20.56 | $21.25 | 46400 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
19.77
2026-08-12
Close Price
$19.91
Vol: 135727
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
11.30
Average
17.15
Maximum
21.18
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 19.77 | $19.91 | 135727 |
| 2026-08-11 | 19.76 | $19.92 | 95600 |
| 2026-08-10 | 19.74 | $19.74 | 148800 |
| 2026-08-07 | 19.74 | $19.94 | 133600 |
| 2026-08-06 | 19.72 | $19.55 | 176700 |
| 2026-08-05 | 19.73 | $19.66 | 142600 |
| 2026-08-04 | 19.74 | $20.03 | 82800 |
| 2026-08-03 | 19.71 | $20.02 | 59010 |
| 2026-07-31 | 19.68 | $20.15 | 59607 |
| 2026-07-30 | 19.63 | $19.90 | 60100 |
| 2026-07-29 | 19.60 | $19.67 | 86000 |
| 2026-07-28 | 19.60 | $19.57 | 75700 |
| 2026-07-27 | 19.60 | $19.50 | 118530 |
| 2026-07-24 | 19.61 | $19.49 | 93500 |
| 2026-07-23 | 19.62 | $19.62 | 79623 |
| 2026-07-22 | 19.62 | $19.98 | 73746 |
| 2026-07-21 | 19.58 | $20.04 | 58047 |
| 2026-07-20 | 19.53 | $19.72 | 71729 |
| 2026-07-17 | 19.52 | $20.05 | 69900 |
| 2026-07-16 | 19.46 | $20.02 | 66400 |
| 2026-07-15 | 19.40 | $19.75 | 93207 |
| 2026-07-14 | 19.36 | $19.47 | 104200 |
| 2026-07-13 | 19.35 | $19.61 | 85403 |
| 2026-07-10 | 19.32 | $19.86 | 80818 |
| 2026-07-09 | 19.27 | $19.49 | 141833 |
| 2026-07-08 | 19.24 | $19.65 | 89613 |
| 2026-07-07 | 19.20 | $19.94 | 75900 |
| 2026-07-06 | 19.12 | $20.11 | 103900 |
| 2026-07-02 | 19.02 | $19.83 | 99724 |
| 2026-07-01 | 18.94 | $19.34 | 97602 |
| 2026-06-30 | 18.89 | $19.26 | 104912 |
| 2026-06-29 | 18.85 | $19.14 | 160700 |
| 2026-06-26 | 18.82 | $19.16 | 110100 |
| 2026-06-25 | 18.79 | $19.18 | 117300 |
| 2026-06-24 | 18.75 | $19.02 | 81200 |
| 2026-06-23 | 18.72 | $18.56 | 82800 |
| 2026-06-22 | 18.74 | $19.06 | 122007 |
| 2026-06-18 | 18.70 | $19.05 | 353323 |
| 2026-06-17 | 18.66 | $18.97 | 71200 |
| 2026-06-16 | 18.63 | $19.53 | 76500 |
| 2026-06-15 | 18.54 | $19.39 | 133211 |
| 2026-06-12 | 18.45 | $19.11 | 68200 |
| 2026-06-11 | 18.38 | $18.92 | 99502 |
| 2026-06-10 | 18.32 | $18.60 | 86400 |
| 2026-06-09 | 18.29 | $18.54 | 97100 |
| 2026-06-08 | 18.27 | $18.21 | 86000 |
| 2026-06-05 | 18.27 | $18.27 | 77241 |
| 2026-06-04 | 18.27 | $18.47 | 162921 |
| 2026-06-03 | 18.25 | $18.34 | 92814 |
| 2026-06-02 | 18.24 | $18.45 | 124200 |
| 2026-06-01 | 18.22 | $18.28 | 93012 |
| 2026-05-29 | 18.21 | $18.25 | 178620 |
| 2026-05-28 | 18.21 | $17.97 | 106600 |
| 2026-05-27 | 18.23 | $18.11 | 118812 |
| 2026-05-26 | 18.25 | $17.63 | 130725 |
| 2026-05-22 | 18.31 | $17.60 | 98932 |
| 2026-05-21 | 18.39 | $18.46 | 96700 |
| 2026-05-20 | 18.38 | $18.16 | 75200 |
| 2026-05-19 | 18.40 | $17.85 | 298000 |
| 2026-05-18 | 18.46 | $18.92 | 127400 |
| 2026-05-15 | 18.41 | $18.31 | 113142 |
| 2026-05-14 | 18.42 | $18.50 | 125100 |
| 2026-05-13 | 18.41 | $18.53 | 106300 |
| 2026-05-12 | 18.40 | $18.66 | 88700 |
| 2026-05-11 | 18.37 | $18.70 | 97600 |
| 2026-05-08 | 18.34 | $18.79 | 80500 |
| 2026-05-07 | 18.29 | $18.75 | 84800 |
| 2026-05-06 | 18.25 | $18.94 | 98912 |
| 2026-05-05 | 18.17 | $18.26 | 115414 |
| 2026-05-04 | 18.16 | $17.95 | 164800 |
| 2026-05-01 | 18.19 | $18.11 | 101200 |
| 2026-04-30 | 18.19 | $18.24 | 143525 |
| 2026-04-29 | 18.19 | $18.12 | 156900 |
| 2026-04-28 | 18.20 | $18.42 | 134600 |
| 2026-04-27 | 18.17 | $18.77 | 98600 |
| 2026-04-24 | 18.11 | $18.73 | 77700 |
| 2026-04-23 | 18.04 | $18.61 | 124614 |
| 2026-04-22 | 17.98 | $18.59 | 149400 |
| 2026-04-21 | 17.92 | $18.57 | 90500 |
| 2026-04-20 | 17.85 | $19.01 | 223346 |
| 2026-04-17 | 17.73 | $18.99 | 351000 |
| 2026-04-16 | 17.60 | $18.24 | 103100 |
| 2026-04-15 | 17.53 | $18.03 | 73300 |
| 2026-04-14 | 17.48 | $17.97 | 142937 |
| 2026-04-13 | 17.43 | $17.81 | 184831 |
| 2026-04-10 | 17.38 | $17.83 | 95900 |
| 2026-04-09 | 17.34 | $17.71 | 242000 |
| 2026-04-08 | 17.30 | $17.75 | 155342 |
| 2026-04-07 | 17.25 | $17.17 | 297847 |
| 2026-04-06 | 17.26 | $17.23 | 216513 |
| 2026-04-02 | 17.26 | $17.09 | 151000 |
| 2026-04-01 | 17.28 | $17.31 | 123800 |
| 2026-03-31 | 17.28 | $17.04 | 194122 |
| 2026-03-30 | 17.30 | $16.48 | 178400 |
| 2026-03-27 | 17.39 | $16.59 | 175501 |
| 2026-03-26 | 17.47 | $16.76 | 179008 |
| 2026-03-25 | 17.55 | $16.85 | 138600 |
| 2026-03-24 | 17.62 | $16.69 | 191700 |
| 2026-03-23 | 17.72 | $16.87 | 240900 |
| 2026-03-20 | 17.81 | $16.31 | 279510 |
| 2026-03-19 | 17.97 | $16.70 | 154100 |
| 2026-03-18 | 18.10 | $16.91 | 132500 |
| 2026-03-17 | 18.23 | $17.18 | 156835 |
| 2026-03-16 | 18.34 | $16.91 | 399800 |
| 2026-03-13 | 18.49 | $16.89 | 211208 |
| 2026-03-12 | 18.66 | $17.18 | 209300 |
| 2026-03-11 | 18.81 | $17.88 | 88500 |
| 2026-03-10 | 18.91 | $17.82 | 147625 |
| 2026-03-09 | 19.03 | $17.78 | 177023 |
| 2026-03-06 | 19.16 | $17.99 | 158000 |
| 2026-03-05 | 19.28 | $18.15 | 300100 |
| 2026-03-04 | 19.40 | $18.60 | 109700 |
| 2026-03-03 | 19.48 | $18.45 | 142744 |
| 2026-03-02 | 19.59 | $19.20 | 165500 |
| 2026-02-27 | 19.63 | $20.26 | 157122 |
| 2026-02-26 | 19.57 | $20.12 | 111232 |
| 2026-02-25 | 19.51 | $20.20 | 109918 |
| 2026-02-24 | 19.44 | $20.20 | 81834 |
| 2026-02-23 | 19.36 | $19.86 | 147243 |
| 2026-02-20 | 19.30 | $19.73 | 113900 |
| 2026-02-19 | 19.26 | $19.68 | 114500 |
| 2026-02-18 | 19.21 | $19.88 | 142100 |
| 2026-02-17 | 19.14 | $20.16 | 114800 |
| 2026-02-13 | 19.03 | $20.40 | 120200 |
| 2026-02-12 | 18.89 | $20.07 | 164900 |
| 2026-02-11 | 18.77 | $20.38 | 127120 |
| 2026-02-10 | 18.60 | $19.42 | 121515 |
| 2026-02-09 | 18.51 | $19.51 | 109100 |
| 2026-02-06 | 18.41 | $19.49 | 95828 |
| 2026-02-05 | 18.29 | $19.36 | 107524 |
| 2026-02-04 | 18.18 | $19.61 | 129500 |
| 2026-02-03 | 18.03 | $19.03 | 209828 |
| 2026-02-02 | 17.92 | $18.56 | 143746 |
| 2026-01-30 | 17.86 | $18.55 | 134400 |
| 2026-01-29 | 17.78 | $18.80 | 132103 |
| 2026-01-28 | 17.68 | $18.58 | 89000 |
| 2026-01-27 | 17.58 | $18.51 | 84600 |
| 2026-01-26 | 17.48 | $18.22 | 357001 |
| 2026-01-23 | 17.40 | $18.42 | 172600 |
| 2026-01-22 | 17.30 | $18.36 | 155900 |
| 2026-01-21 | 17.19 | $18.44 | 149600 |
| 2026-01-20 | 17.05 | $17.24 | 160119 |
| 2026-01-16 | 17.03 | $17.40 | 321800 |
| 2026-01-15 | 17.00 | $17.53 | 125526 |
| 2026-01-14 | 16.94 | $17.49 | 132300 |
| 2026-01-13 | 16.88 | $17.49 | 176145 |
| 2026-01-12 | 16.82 | $17.63 | 287202 |
| 2026-01-09 | 16.73 | $17.27 | 135200 |
| 2026-01-08 | 16.67 | $17.21 | 164432 |
| 2026-01-07 | 16.62 | $17.10 | 96401 |
| 2026-01-06 | 16.57 | $17.15 | 101400 |
| 2026-01-05 | 16.51 | $16.87 | 301846 |
| 2026-01-02 | 16.47 | $16.75 | 202400 |
| 2025-12-31 | 16.44 | $16.59 | 52300 |
| 2025-12-30 | 16.42 | $16.56 | 83110 |
| 2025-12-29 | 16.41 | $16.58 | 134800 |
| 2025-12-26 | 16.39 | $16.39 | 156932 |
| 2025-12-24 | 16.39 | $16.42 | 66700 |
| 2025-12-23 | 16.39 | $16.40 | 123807 |
| 2025-12-22 | 16.38 | $16.51 | 167327 |
| 2025-12-19 | 16.37 | $16.50 | 108800 |
| 2025-12-18 | 16.36 | $16.53 | 149800 |
| 2025-12-17 | 16.34 | $16.52 | 113500 |
| 2025-12-16 | 16.32 | $16.66 | 155622 |
| 2025-12-15 | 16.28 | $16.56 | 323300 |
| 2025-12-12 | 16.25 | $16.41 | 643436 |
| 2025-12-11 | 16.24 | $16.35 | 401036 |
| 2025-12-10 | 16.23 | $16.13 | 203200 |
| 2025-12-09 | 16.24 | $16.07 | 167430 |
| 2025-12-08 | 16.25 | $16.29 | 372427 |
| 2025-12-05 | 16.25 | $16.29 | 285600 |
| 2025-12-04 | 16.25 | $16.27 | 169749 |
| 2025-12-03 | 16.24 | $16.45 | 188500 |
| 2025-12-02 | 16.22 | $16.33 | 259400 |
| 2025-12-01 | 16.21 | $16.41 | 538819 |
| 2025-11-28 | 16.19 | $16.31 | 250322 |
| 2025-11-26 | 16.18 | $16.21 | 108400 |
| 2025-11-25 | 16.17 | $16.24 | 216908 |
| 2025-11-24 | 16.17 | $15.81 | 980006 |
| 2025-11-21 | 16.21 | $15.94 | 468304 |
| 2025-11-20 | 16.23 | $15.35 | 225221 |
| 2025-11-19 | 16.33 | $16.01 | 209109 |
| 2025-11-18 | 16.36 | $15.92 | 232400 |
| 2025-11-17 | 16.41 | $16.18 | 438743 |
| 2025-11-14 | 16.43 | $16.44 | 239117 |
| 2025-11-13 | 16.43 | $16.73 | 159442 |
| 2025-11-12 | 16.40 | $16.70 | 106020 |
| 2025-11-11 | 16.36 | $16.66 | 145801 |
| 2025-11-10 | 16.33 | $16.47 | 366600 |
| 2025-11-07 | 16.32 | $16.50 | 161040 |
| 2025-11-06 | 16.30 | $16.19 | 426800 |
| 2025-11-05 | 16.31 | $16.18 | 240300 |
| 2025-11-04 | 16.33 | $15.98 | 251621 |
| 2025-11-03 | 16.36 | $16.14 | 218630 |
| 2025-10-31 | 16.39 | $15.92 | 239000 |
| 2025-10-30 | 16.43 | $16.14 | 296100 |
| 2025-10-29 | 16.47 | $16.26 | 182114 |
| 2025-10-28 | 16.49 | $16.37 | 211200 |
| 2025-10-27 | 16.50 | $16.36 | 513125 |
| 2025-10-24 | 16.51 | $16.17 | 242900 |
| 2025-10-23 | 16.55 | $16.01 | 426506 |
| 2025-10-22 | 16.61 | $14.84 | 264900 |
| 2025-10-21 | 16.79 | $16.10 | 441900 |
| 2025-10-20 | 16.87 | $15.85 | 196300 |
| 2025-10-17 | 16.97 | $15.80 | 259000 |
| 2025-10-16 | 17.10 | $15.72 | 545700 |
| 2025-10-15 | 17.24 | $15.18 | 228445 |
| 2025-10-14 | 17.46 | $15.13 | 409600 |
| 2025-10-13 | 17.70 | $15.59 | 381900 |
| 2025-10-10 | 17.93 | $17.08 | 99434 |
| 2025-10-09 | 18.02 | $17.08 | 380000 |
| 2025-10-08 | 18.12 | $17.74 | 351800 |
| 2025-10-07 | 18.15 | $17.86 | 99200 |
| 2025-10-06 | 18.19 | $18.23 | 87844 |
| 2025-10-03 | 18.18 | $18.30 | 102506 |
| 2025-10-02 | 18.17 | $18.30 | 61407 |
| 2025-10-01 | 18.15 | $18.25 | 96352 |
| 2025-09-30 | 18.14 | $17.92 | 151200 |
| 2025-09-29 | 18.17 | $17.90 | 129929 |
| 2025-09-26 | 18.20 | $18.03 | 130715 |
| 2025-09-25 | 18.21 | $17.81 | 156434 |
| 2025-09-24 | 18.26 | $17.87 | 76733 |
| 2025-09-23 | 18.30 | $18.14 | 69505 |
| 2025-09-22 | 18.31 | $18.11 | 90939 |
| 2025-09-19 | 18.34 | $18.26 | 75000 |
| 2025-09-18 | 18.34 | $18.27 | 92535 |
| 2025-09-17 | 18.35 | $18.35 | 78614 |
| 2025-09-16 | 18.35 | $18.47 | 67700 |
| 2025-09-15 | 18.34 | $18.37 | 116035 |
| 2025-09-12 | 18.34 | $18.44 | 70200 |
| 2025-09-11 | 18.33 | $18.46 | 103300 |
| 2025-09-10 | 18.31 | $18.35 | 57448 |
| 2025-09-09 | 18.31 | $18.50 | 214800 |
| 2025-09-08 | 18.29 | $18.38 | 87300 |
| 2025-09-05 | 18.28 | $18.10 | 84400 |
| 2025-09-04 | 18.30 | $17.87 | 148700 |
| 2025-09-03 | 18.34 | $17.81 | 107400 |
| 2025-09-02 | 18.40 | $18.04 | 128006 |
| 2025-08-29 | 18.43 | $18.06 | 104800 |
| 2025-08-28 | 18.47 | $18.20 | 139200 |
| 2025-08-27 | 18.50 | $18.07 | 71700 |
| 2025-08-26 | 18.55 | $18.33 | 119000 |
| 2025-08-25 | 18.57 | $18.42 | 950723 |
| 2025-08-22 | 18.58 | $18.92 | 1.6M |
| 2025-08-21 | 18.55 | $18.84 | 93041 |
| 2025-08-20 | 18.52 | $19.03 | 119413 |
| 2025-08-19 | 18.46 | $19.07 | 72300 |
| 2025-08-18 | 18.40 | $18.68 | 73725 |
| 2025-08-15 | 18.37 | $18.86 | 243823 |
| 2025-08-14 | 18.32 | $18.57 | 82700 |
| 2025-08-13 | 18.29 | $18.61 | 838006 |
| 2025-08-12 | 18.26 | $18.50 | 87738 |
| 2025-08-11 | 18.24 | $18.17 | 76113 |
| 2025-08-08 | 18.24 | $18.27 | 100848 |
| 2025-08-07 | 18.24 | $18.17 | 90331 |
| 2025-08-06 | 18.25 | $17.86 | 71418 |
| 2025-08-05 | 18.29 | $17.83 | 110801 |
| 2025-08-04 | 18.34 | $17.82 | 114344 |
| 2025-08-01 | 18.39 | $17.90 | 85509 |
| 2025-07-31 | 18.44 | $17.84 | 118806 |
| 2025-07-30 | 18.51 | $17.67 | 127300 |
| 2025-07-29 | 18.59 | $18.12 | 117100 |
| 2025-07-28 | 18.64 | $18.12 | 86009 |
| 2025-07-25 | 18.70 | $18.30 | 92000 |
| 2025-07-24 | 18.74 | $18.86 | 113849 |
| 2025-07-23 | 18.73 | $19.32 | 80900 |
| 2025-07-22 | 18.66 | $18.84 | 65500 |
| 2025-07-21 | 18.65 | $18.84 | 105600 |
| 2025-07-18 | 18.63 | $18.65 | 64240 |
| 2025-07-17 | 18.62 | $18.59 | 93047 |
| 2025-07-16 | 18.63 | $18.64 | 115400 |
| 2025-07-15 | 18.63 | $18.51 | 64249 |
| 2025-07-14 | 18.64 | $18.77 | 60900 |
| 2025-07-11 | 18.62 | $18.78 | 155300 |
| 2025-07-10 | 18.61 | $19.05 | 121500 |
| 2025-07-09 | 18.56 | $18.87 | 103800 |
| 2025-07-08 | 18.53 | $18.57 | 85900 |
| 2025-07-07 | 18.52 | $18.36 | 108600 |
| 2025-07-03 | 18.54 | $18.61 | 50600 |
| 2025-07-02 | 18.53 | $18.73 | 88833 |
| 2025-07-01 | 18.51 | $18.57 | 84700 |
| 2025-06-30 | 18.51 | $18.58 | 83500 |
| 2025-06-27 | 18.50 | $18.56 | 90430 |
| 2025-06-26 | 18.49 | $18.16 | 117700 |
| 2025-06-25 | 18.53 | $18.39 | 92200 |
| 2025-06-24 | 18.54 | $18.34 | 73816 |
| 2025-06-23 | 18.56 | $18.07 | 167412 |
| 2025-06-20 | 18.61 | $18.06 | 93200 |
| 2025-06-18 | 18.67 | $18.25 | 131822 |
| 2025-06-17 | 18.72 | $18.42 | 808800 |
| 2025-06-16 | 18.75 | $18.56 | 957216 |
| 2025-06-13 | 18.77 | $18.46 | 569300 |
| 2025-06-12 | 18.80 | $18.91 | 1.2M |
| 2025-06-11 | 18.79 | $18.68 | 756315 |
| 2025-06-10 | 18.80 | $18.87 | 48002 |
| 2025-06-09 | 18.79 | $18.64 | 79807 |
| 2025-06-06 | 18.81 | $18.56 | 70040 |
| 2025-06-05 | 18.84 | $18.64 | 86600 |
| 2025-06-04 | 18.86 | $18.50 | 238500 |
| 2025-06-03 | 18.89 | $18.67 | 114200 |
| 2025-06-02 | 18.92 | $19.19 | 115000 |
| 2025-05-30 | 18.89 | $19.16 | 781300 |
| 2025-05-29 | 18.86 | $19.26 | 160334 |
| 2025-05-28 | 18.82 | $19.06 | 104000 |
| 2025-05-27 | 18.79 | $19.06 | 83600 |
| 2025-05-23 | 18.77 | $18.84 | 267700 |
| 2025-05-22 | 18.76 | $19.00 | 306845 |
| 2025-05-21 | 18.73 | $18.86 | 198100 |
| 2025-05-20 | 18.72 | $19.86 | 49700 |
| 2025-05-19 | 18.60 | $19.58 | 68616 |
| 2025-05-16 | 18.50 | $19.38 | 57200 |
| 2025-05-15 | 18.40 | $19.23 | 105619 |
| 2025-05-14 | 18.32 | $19.17 | 66821 |
| 2025-05-13 | 18.23 | $19.22 | 222930 |
| 2025-05-12 | 18.12 | $19.13 | 154700 |
| 2025-05-09 | 18.02 | $18.76 | 76711 |
| 2025-05-08 | 17.94 | $18.59 | 66405 |
| 2025-05-07 | 17.87 | $18.46 | 76036 |
| 2025-05-06 | 17.81 | $18.44 | 121400 |
| 2025-05-05 | 17.74 | $18.40 | 87300 |
| 2025-05-02 | 17.67 | $18.50 | 74400 |
| 2025-05-01 | 17.58 | $18.26 | 93300 |
| 2025-04-30 | 17.51 | $18.22 | 88634 |
| 2025-04-29 | 17.44 | $17.96 | 244719 |
| 2025-04-28 | 17.38 | $17.96 | 448024 |
| 2025-04-25 | 17.32 | $17.84 | 400107 |
| 2025-04-24 | 17.27 | $17.76 | 322737 |
| 2025-04-23 | 17.22 | $17.36 | 183200 |
| 2025-04-22 | 17.20 | $17.37 | 185145 |
| 2025-04-21 | 17.18 | $17.06 | 115334 |
| 2025-04-17 | 17.20 | $17.10 | 107900 |
| 2025-04-16 | 17.21 | $16.89 | 127418 |
| 2025-04-15 | 17.24 | $17.14 | 150622 |
| 2025-04-14 | 17.25 | $16.88 | 237239 |
| 2025-04-11 | 17.29 | $16.90 | 310500 |
| 2025-04-10 | 17.33 | $16.39 | 265122 |
| 2025-04-09 | 17.43 | $16.69 | 445400 |
| 2025-04-08 | 17.50 | $15.98 | 372417 |
| 2025-04-07 | 17.66 | $16.06 | 383245 |
| 2025-04-04 | 17.83 | $17.00 | 207600 |
| 2025-04-03 | 17.92 | $17.57 | 145100 |
| 2025-04-02 | 17.96 | $17.66 | 262400 |
| 2025-04-01 | 17.99 | $17.70 | 576700 |
| 2025-03-31 | 18.02 | $17.52 | 98000 |
| 2025-03-28 | 18.07 | $17.84 | 118105 |
| 2025-03-27 | 18.10 | $17.65 | 142930 |
| 2025-03-26 | 18.14 | $17.17 | 169000 |
| 2025-03-25 | 18.25 | $18.43 | 83300 |
| 2025-03-24 | 18.23 | $18.31 | 95213 |
| 2025-03-21 | 18.22 | $18.30 | 186500 |
| 2025-03-20 | 18.21 | $18.43 | 91100 |
| 2025-03-19 | 18.19 | $18.57 | 123933 |
| 2025-03-18 | 18.15 | $18.70 | 106401 |
| 2025-03-17 | 18.09 | $18.50 | 142400 |
| 2025-03-14 | 18.05 | $18.57 | 93631 |
| 2025-03-13 | 17.99 | $18.26 | 92300 |
| 2025-03-12 | 17.96 | $18.61 | 104802 |
| 2025-03-11 | 17.90 | $18.86 | 155300 |
| 2025-03-10 | 17.79 | $19.04 | 119243 |
| 2025-03-07 | 17.66 | $18.84 | 298538 |
| 2025-03-06 | 17.54 | $18.39 | 2.5M |
| 2025-03-05 | 17.45 | $18.10 | 1.7M |
| 2025-03-04 | 17.38 | $17.50 | 1.1M |
| 2025-03-03 | 17.37 | $17.56 | 914308 |
| 2025-02-28 | 17.35 | $17.59 | 1.4M |
| 2025-02-27 | 17.32 | $17.43 | 93600 |
| 2025-02-26 | 17.31 | $17.47 | 1.1M |
| 2025-02-25 | 17.29 | $17.34 | 1.4M |
| 2025-02-24 | 17.29 | $17.71 | 2.2M |
| 2025-02-21 | 17.25 | $17.39 | 1.0M |
| 2025-02-20 | 17.23 | $17.51 | 2.3M |
| 2025-02-19 | 17.20 | $17.46 | 1.2M |
| 2025-02-18 | 17.17 | $17.52 | 1.1M |
| 2025-02-14 | 17.14 | $17.73 | 438902 |
| 2025-02-13 | 17.07 | $17.69 | 7.1M |
| 2025-02-12 | 17.01 | $16.95 | 1.5M |
| 2025-02-11 | 17.02 | $17.04 | 181532 |
| 2025-02-10 | 17.01 | $17.09 | 193230 |
| 2025-02-07 | 17.01 | $17.00 | 142300 |
| 2025-02-06 | 17.01 | $17.06 | 1.8M |
| 2025-02-05 | 17.00 | $16.91 | 1.5M |
| 2025-02-04 | 17.01 | $17.03 | 797300 |
| 2025-02-03 | 17.01 | $17.06 | 1.5M |
| 2025-01-31 | 17.00 | $17.33 | 1.3M |
| 2025-01-30 | 16.97 | $17.45 | 1.8M |
| 2025-01-29 | 16.92 | $17.28 | 1.5M |
| 2025-01-28 | 16.88 | $17.40 | 1.6M |
| 2025-01-27 | 16.82 | $17.55 | 513130 |
| 2025-01-24 | 16.75 | $17.64 | 174900 |
| 2025-01-23 | 16.65 | $17.34 | 233400 |
| 2025-01-22 | 16.58 | $17.17 | 173546 |
| 2025-01-21 | 16.52 | $17.19 | 302700 |
| 2025-01-17 | 16.45 | $16.86 | 1.4M |
| 2025-01-16 | 16.41 | $16.66 | 1.4M |
| 2025-01-15 | 16.38 | $16.76 | 3.4M |
| 2025-01-14 | 16.34 | $16.25 | 4.8M |
| 2025-01-13 | 16.35 | $15.72 | 1.5M |
| 2025-01-10 | 16.41 | $15.79 | 1.5M |
| 2025-01-08 | 16.48 | $16.21 | 2.0M |
| 2025-01-07 | 16.51 | $16.27 | 1.6M |
| 2025-01-06 | 16.53 | $16.43 | 252847 |
| 2025-01-03 | 16.54 | $16.09 | 133000 |
| 2025-01-02 | 16.59 | $16.38 | 218200 |
| 2024-12-31 | 16.61 | $16.39 | 145919 |
| 2024-12-30 | 16.64 | $16.42 | 220000 |
| 2024-12-27 | 16.66 | $16.65 | 199635 |
| 2024-12-26 | 16.66 | $16.70 | 149400 |
| 2024-12-24 | 16.66 | $16.61 | 96700 |
| 2024-12-23 | 16.66 | $16.54 | 231400 |
| 2024-12-20 | 16.67 | $16.60 | 213000 |
| 2024-12-19 | 16.68 | $16.43 | 241600 |
| 2024-12-18 | 16.71 | $16.45 | 186800 |
| 2024-12-17 | 16.73 | $16.88 | 141900 |
| 2024-12-16 | 16.72 | $16.87 | 557900 |
| 2024-12-13 | 16.70 | $17.16 | 111000 |
| 2024-12-12 | 16.66 | $16.93 | 214233 |
| 2024-12-11 | 16.63 | $16.91 | 178500 |
| 2024-12-10 | 16.60 | $17.01 | 180600 |
| 2024-12-09 | 16.55 | $16.99 | 273000 |
| 2024-12-06 | 16.51 | $16.83 | 122841 |
| 2024-12-05 | 16.47 | $16.63 | 273900 |
| 2024-12-04 | 16.46 | $16.19 | 153800 |
| 2024-12-03 | 16.49 | $16.15 | 188800 |
| 2024-12-02 | 16.52 | $15.98 | 309419 |
| 2024-11-29 | 16.58 | $16.25 | 181100 |
| 2024-11-27 | 16.61 | $16.21 | 185847 |
| 2024-11-26 | 16.65 | $16.15 | 536000 |
| 2024-11-25 | 16.71 | $16.26 | 333000 |
| 2024-11-22 | 16.75 | $16.18 | 175408 |
| 2024-11-21 | 16.82 | $16.16 | 259341 |
| 2024-11-20 | 16.88 | $16.24 | 215000 |
| 2024-11-19 | 16.95 | $16.39 | 241948 |
| 2024-11-18 | 17.01 | $16.47 | 339800 |
| 2024-11-15 | 17.07 | $16.37 | 507700 |
| 2024-11-14 | 17.14 | $16.33 | 266232 |
| 2024-11-13 | 17.23 | $16.30 | 206935 |
| 2024-11-12 | 17.32 | $16.73 | 150801 |
| 2024-11-11 | 17.39 | $17.05 | 420600 |
| 2024-11-08 | 17.42 | $16.79 | 110800 |
| 2024-11-07 | 17.49 | $16.99 | 238926 |
| 2024-11-06 | 17.54 | $16.65 | 86500 |
| 2024-11-05 | 17.64 | $17.00 | 129400 |
| 2024-11-04 | 17.70 | $16.87 | 255400 |
| 2024-11-01 | 17.79 | $16.75 | 103523 |
| 2024-10-31 | 17.90 | $16.79 | 215300 |
| 2024-10-30 | 18.02 | $16.88 | 164000 |
| 2024-10-29 | 18.14 | $16.87 | 138700 |
| 2024-10-28 | 18.27 | $17.06 | 212600 |
| 2024-10-25 | 18.40 | $16.73 | 235900 |
| 2024-10-24 | 18.57 | $16.75 | 978229 |
| 2024-10-23 | 18.76 | $17.56 | 180529 |
| 2024-10-22 | 18.89 | $18.27 | 110644 |
| 2024-10-21 | 18.96 | $18.18 | 95700 |
| 2024-10-18 | 19.04 | $18.55 | 173116 |
| 2024-10-17 | 19.09 | $18.28 | 175228 |
| 2024-10-16 | 19.17 | $18.43 | 152800 |
| 2024-10-15 | 19.25 | $18.20 | 137101 |
| 2024-10-14 | 19.36 | $18.62 | 185400 |
| 2024-10-11 | 19.44 | $18.40 | 246000 |
| 2024-10-10 | 19.55 | $18.50 | 123000 |
| 2024-10-09 | 19.66 | $18.59 | 75902 |
| 2024-10-08 | 19.77 | $19.09 | 163324 |
| 2024-10-07 | 19.84 | $19.17 | 155300 |
| 2024-10-04 | 19.92 | $19.51 | 69500 |
| 2024-10-03 | 19.96 | $19.25 | 97023 |
| 2024-10-02 | 20.03 | $19.54 | 62500 |
| 2024-10-01 | 20.08 | $19.85 | 80134 |
| 2024-09-30 | 20.11 | $20.29 | 52800 |
| 2024-09-27 | 20.09 | $20.69 | 66400 |
| 2024-09-26 | 20.03 | $20.65 | 118900 |
| 2024-09-25 | 19.96 | $20.19 | 65105 |
| 2024-09-24 | 19.94 | $20.43 | 95600 |
| 2024-09-23 | 19.89 | $20.36 | 52900 |
| 2024-09-20 | 19.84 | $20.36 | 124442 |
| 2024-09-19 | 19.78 | $20.60 | 74512 |
| 2024-09-18 | 19.69 | $20.19 | 60500 |
| 2024-09-17 | 19.64 | $20.16 | 59500 |
| 2024-09-16 | 19.59 | $20.13 | 73900 |
| 2024-09-13 | 19.53 | $19.94 | 65100 |
| 2024-09-12 | 19.49 | $19.66 | 71035 |
| 2024-09-11 | 19.47 | $19.52 | 106114 |
| 2024-09-10 | 19.46 | $19.53 | 63914 |
| 2024-09-09 | 19.46 | $19.60 | 69135 |
| 2024-09-06 | 19.44 | $19.53 | 786643 |
| 2024-09-05 | 19.43 | $19.70 | 69900 |
| 2024-09-04 | 19.40 | $19.49 | 87200 |
| 2024-09-03 | 19.39 | $19.43 | 86400 |
| 2024-08-30 | 19.39 | $19.63 | 67300 |
| 2024-08-29 | 19.36 | $19.50 | 148201 |
| 2024-08-28 | 19.35 | $19.55 | 61600 |
| 2024-08-27 | 19.33 | $19.85 | 46200 |
| 2024-08-26 | 19.27 | $19.80 | 102930 |
| 2024-08-23 | 19.22 | $19.88 | 62800 |
| 2024-08-22 | 19.15 | $19.54 | 70632 |
| 2024-08-21 | 19.11 | $19.64 | 146500 |
| 2024-08-20 | 19.05 | $19.38 | 147900 |
| 2024-08-19 | 19.02 | $19.41 | 52120 |
| 2024-08-16 | 18.98 | $19.11 | 56008 |
| 2024-08-15 | 18.96 | $19.04 | 82539 |
| 2024-08-14 | 18.95 | $18.97 | 77909 |
| 2024-08-13 | 18.95 | $18.71 | 90927 |
| 2024-08-12 | 18.98 | $18.66 | 90701 |
| 2024-08-09 | 19.01 | $18.65 | 87231 |
| 2024-08-08 | 19.05 | $18.60 | 107045 |
| 2024-08-07 | 19.10 | $18.42 | 196031 |
| 2024-08-06 | 19.17 | $18.53 | 180200 |
| 2024-08-05 | 19.24 | $18.75 | 302400 |
| 2024-08-02 | 19.29 | $19.34 | 332536 |
| 2024-08-01 | 19.28 | $19.37 | 349515 |
| 2024-07-31 | 19.27 | $19.72 | 196100 |
| 2024-07-30 | 19.23 | $19.66 | 91400 |
| 2024-07-29 | 19.18 | $19.60 | 225800 |
| 2024-07-26 | 19.14 | $19.75 | 77300 |
| 2024-07-25 | 19.07 | $19.55 | 295200 |
| 2024-07-24 | 19.02 | $18.73 | 90200 |
| 2024-07-23 | 19.05 | $18.66 | 121904 |
| 2024-07-22 | 19.09 | $18.81 | 117500 |
| 2024-07-19 | 19.12 | $18.76 | 102717 |
| 2024-07-18 | 19.16 | $18.82 | 106100 |
| 2024-07-17 | 19.19 | $18.98 | 59300 |
| 2024-07-16 | 19.22 | $19.06 | 111800 |
| 2024-07-15 | 19.23 | $18.97 | 189500 |
| 2024-07-12 | 19.26 | $19.05 | 67445 |
| 2024-07-11 | 19.28 | $18.72 | 103400 |
| 2024-07-10 | 19.34 | $18.72 | 118187 |
| 2024-07-09 | 19.41 | $18.78 | 143024 |
| 2024-07-08 | 19.47 | $18.91 | 111017 |
| 2024-07-05 | 19.53 | $18.95 | 94000 |
| 2024-07-03 | 19.60 | $18.92 | 73400 |
| 2024-07-02 | 19.67 | $18.76 | 103633 |
| 2024-07-01 | 19.76 | $19.31 | 125900 |
| 2024-06-28 | 19.81 | $19.22 | 324842 |
| 2024-06-27 | 19.87 | $19.30 | 129948 |
| 2024-06-26 | 19.93 | $19.46 | 94200 |
| 2024-06-25 | 19.98 | $19.73 | 133119 |
| 2024-06-24 | 20.01 | $19.96 | 117829 |
| 2024-06-21 | 20.01 | $19.83 | 196100 |
| 2024-06-20 | 20.03 | $19.96 | 228800 |
| 2024-06-18 | 20.04 | $20.01 | 194908 |
| 2024-06-17 | 20.04 | $19.88 | 121000 |
| 2024-06-14 | 20.06 | $19.68 | 127649 |
| 2024-06-13 | 20.10 | $20.41 | 173100 |
| 2024-06-12 | 20.07 | $20.60 | 103603 |
| 2024-06-11 | 20.01 | $20.31 | 106547 |
| 2024-06-10 | 19.98 | $20.41 | 93400 |
| 2024-06-07 | 19.94 | $20.21 | 71448 |
| 2024-06-06 | 19.91 | $20.43 | 87525 |
| 2024-06-05 | 19.85 | $20.21 | 133700 |
| 2024-06-04 | 19.82 | $20.11 | 191000 |
| 2024-06-03 | 19.78 | $20.03 | 160500 |
| 2024-05-31 | 19.76 | $20.19 | 122200 |
| 2024-05-30 | 19.71 | $20.01 | 169521 |
| 2024-05-29 | 19.68 | $19.71 | 185006 |
| 2024-05-28 | 19.68 | $19.88 | 101616 |
| 2024-05-24 | 19.66 | $19.60 | 86178 |
| 2024-05-23 | 19.66 | $19.56 | 83500 |
| 2024-05-22 | 19.67 | $19.54 | 86815 |
| 2024-05-21 | 19.69 | $19.70 | 103200 |
| 2024-05-20 | 19.69 | $19.73 | 63600 |
| 2024-05-17 | 19.68 | $20.18 | 60427 |
| 2024-05-16 | 19.63 | $19.89 | 72931 |
| 2024-05-15 | 19.60 | $20.26 | 54433 |
| 2024-05-14 | 19.53 | $20.21 | 115406 |
| 2024-05-13 | 19.46 | $20.08 | 67100 |
| 2024-05-10 | 19.40 | $19.89 | 193900 |
| 2024-05-09 | 19.35 | $20.06 | 59542 |
| 2024-05-08 | 19.27 | $19.90 | 77100 |
| 2024-05-07 | 19.21 | $19.88 | 153804 |
| 2024-05-06 | 19.13 | $19.78 | 78100 |
| 2024-05-03 | 19.07 | $19.54 | 76329 |
| 2024-05-02 | 19.02 | $19.55 | 120200 |
| 2024-05-01 | 18.96 | $19.14 | 54708 |
| 2024-04-30 | 18.94 | $19.16 | 93924 |
| 2024-04-29 | 18.92 | $19.42 | 71900 |
| 2024-04-26 | 18.87 | $19.00 | 70821 |
| 2024-04-25 | 18.85 | $19.26 | 283000 |
| 2024-04-24 | 18.81 | $19.01 | 247800 |
| 2024-04-23 | 18.79 | $19.20 | 74300 |
| 2024-04-22 | 18.74 | $18.86 | 91700 |
| 2024-04-19 | 18.73 | $18.63 | 277100 |
| 2024-04-18 | 18.74 | $18.54 | 161700 |
| 2024-04-17 | 18.76 | $18.28 | 199808 |
| 2024-04-16 | 18.82 | $18.38 | 160500 |
| 2024-04-15 | 18.86 | $18.43 | 128600 |
| 2024-04-12 | 18.91 | $18.42 | 106500 |
| 2024-04-11 | 18.96 | $18.88 | 154619 |
| 2024-04-10 | 18.97 | $18.88 | 236632 |
| 2024-04-09 | 18.98 | $19.23 | 77918 |
| 2024-04-08 | 18.95 | $19.18 | 228644 |
| 2024-04-05 | 18.92 | $19.14 | 313400 |
| 2024-04-04 | 18.90 | $18.84 | 121800 |
| 2024-04-03 | 18.91 | $19.08 | 140400 |
| 2024-04-02 | 18.89 | $18.83 | 88114 |
| 2024-04-01 | 18.90 | $19.14 | 72643 |
| 2024-03-28 | 18.87 | $19.12 | 144417 |
| 2024-03-27 | 18.85 | $19.27 | 96513 |
| 2024-03-26 | 18.80 | $19.18 | 88428 |
| 2024-03-25 | 18.76 | $19.16 | 164900 |
| 2024-03-22 | 18.72 | $19.13 | 81843 |
| 2024-03-21 | 18.68 | $19.28 | 130810 |
| 2024-03-20 | 18.61 | $19.75 | 103414 |
| 2024-03-19 | 18.49 | $19.15 | 253546 |
| 2024-03-18 | 18.42 | $18.95 | 134600 |
| 2024-03-15 | 18.37 | $18.91 | 83600 |
| 2024-03-14 | 18.31 | $18.66 | 97900 |
| 2024-03-13 | 18.27 | $18.85 | 382500 |
| 2024-03-12 | 18.21 | $18.71 | 197749 |
| 2024-03-11 | 18.16 | $18.49 | 99900 |
| 2024-03-08 | 18.13 | $18.42 | 158700 |
| 2024-03-07 | 18.10 | $18.60 | 89300 |
| 2024-03-06 | 18.04 | $18.66 | 354200 |
| 2024-03-05 | 17.98 | $18.58 | 117400 |
| 2024-03-04 | 17.91 | $18.37 | 72805 |
| 2024-03-01 | 17.87 | $18.35 | 73511 |
| 2024-02-29 | 17.81 | $18.47 | 136638 |
| 2024-02-28 | 17.75 | $18.60 | 171224 |
| 2024-02-27 | 17.66 | $18.65 | 191100 |
| 2024-02-26 | 17.55 | $18.42 | 63535 |
| 2024-02-23 | 17.46 | $18.41 | 139700 |
| 2024-02-22 | 17.36 | $18.13 | 118700 |
| 2024-02-21 | 17.28 | $18.16 | 104600 |
| 2024-02-20 | 17.18 | $17.94 | 78700 |
| 2024-02-16 | 17.11 | $17.84 | 95515 |
| 2024-02-15 | 17.03 | $17.85 | 68600 |
| 2024-02-14 | 16.94 | $17.89 | 128600 |
| 2024-02-13 | 16.84 | $17.51 | 123600 |
| 2024-02-12 | 16.77 | $16.89 | 70622 |
| 2024-02-09 | 16.76 | $16.70 | 148803 |
| 2024-02-08 | 16.77 | $16.84 | 80820 |
| 2024-02-07 | 16.76 | $16.60 | 84300 |
| 2024-02-06 | 16.77 | $16.58 | 133717 |
| 2024-02-05 | 16.79 | $16.42 | 108246 |
| 2024-02-02 | 16.83 | $16.54 | 74200 |
| 2024-02-01 | 16.86 | $16.64 | 75700 |
| 2024-01-31 | 16.89 | $16.58 | 114100 |
| 2024-01-30 | 16.92 | $16.67 | 164400 |
| 2024-01-29 | 16.95 | $16.88 | 148300 |
| 2024-01-26 | 16.95 | $16.92 | 83449 |
| 2024-01-25 | 16.96 | $16.88 | 201105 |
| 2024-01-24 | 16.97 | $16.67 | 171244 |
| 2024-01-23 | 17.00 | $16.71 | 66048 |
| 2024-01-22 | 17.03 | $16.70 | 123600 |
| 2024-01-19 | 17.06 | $16.67 | 198843 |
| 2024-01-18 | 17.10 | $16.56 | 441200 |
| 2024-01-17 | 17.16 | $16.43 | 921210 |
| 2024-01-16 | 17.24 | $16.49 | 157500 |
| 2024-01-12 | 17.32 | $16.91 | 75917 |
| 2024-01-11 | 17.36 | $17.06 | 102900 |
| 2024-01-10 | 17.39 | $17.18 | 97400 |
| 2024-01-09 | 17.41 | $17.23 | 128430 |
| 2024-01-08 | 17.43 | $17.66 | 117004 |
| 2024-01-05 | 17.41 | $17.31 | 78400 |
| 2024-01-04 | 17.42 | $17.30 | 189800 |
| 2024-01-03 | 17.43 | $17.55 | 62600 |
| 2024-01-02 | 17.42 | $17.75 | 135400 |
| 2023-12-29 | 17.38 | $17.96 | 65508 |
| 2023-12-28 | 17.32 | $17.83 | 73000 |
| 2023-12-27 | 17.27 | $17.89 | 72130 |
| 2023-12-26 | 17.20 | $17.91 | 79931 |
| 2023-12-22 | 17.13 | $17.77 | 92929 |
| 2023-12-21 | 17.06 | $17.85 | 190514 |
| 2023-12-20 | 16.97 | $17.49 | 179200 |
| 2023-12-19 | 16.92 | $17.61 | 129100 |
| 2023-12-18 | 16.85 | $17.51 | 129500 |
| 2023-12-15 | 16.78 | $17.47 | 116605 |
| 2023-12-14 | 16.70 | $17.51 | 236627 |
| 2023-12-13 | 16.62 | $17.33 | 820704 |
| 2023-12-12 | 16.55 | $17.14 | 157613 |
| 2023-12-11 | 16.48 | $17.26 | 127604 |
| 2023-12-08 | 16.40 | $17.12 | 124300 |
| 2023-12-07 | 16.33 | $17.14 | 171800 |
| 2023-12-06 | 16.24 | $16.90 | 81801 |
| 2023-12-05 | 16.17 | $16.86 | 92200 |
| 2023-12-04 | 16.10 | $16.76 | 142600 |
| 2023-12-01 | 16.03 | $16.88 | 99948 |
| 2023-11-30 | 15.94 | $16.74 | 80107 |
| 2023-11-29 | 15.85 | $16.87 | 76800 |
| 2023-11-28 | 15.75 | $16.46 | 94111 |
| 2023-11-27 | 15.67 | $16.27 | 135014 |
| 2023-11-24 | 15.61 | $16.28 | 58031 |
| 2023-11-22 | 15.54 | $16.15 | 80900 |
| 2023-11-21 | 15.47 | $16.03 | 142600 |
| 2023-11-20 | 15.41 | $16.20 | 159200 |
| 2023-11-17 | 15.33 | $16.15 | 274641 |
| 2023-11-16 | 15.25 | $15.84 | 90823 |
| 2023-11-15 | 15.18 | $15.96 | 148036 |
| 2023-11-14 | 15.10 | $15.86 | 540141 |
| 2023-11-13 | 15.02 | $15.31 | 243521 |
| 2023-11-10 | 14.99 | $15.25 | 363100 |
| 2023-11-09 | 14.96 | $15.10 | 208924 |
| 2023-11-08 | 14.95 | $15.12 | 234527 |
| 2023-11-07 | 14.93 | $14.89 | 174200 |
| 2023-11-06 | 14.94 | $15.05 | 134622 |
| 2023-11-03 | 14.92 | $15.07 | 120000 |
| 2023-11-02 | 14.91 | $15.00 | 170528 |
| 2023-11-01 | 14.90 | $14.73 | 224100 |
| 2023-10-31 | 14.92 | $14.78 | 731200 |
| 2023-10-30 | 14.93 | $14.84 | 192628 |
| 2023-10-27 | 14.94 | $14.45 | 419300 |
| 2023-10-26 | 14.99 | $14.44 | 473628 |
| 2023-10-25 | 15.05 | $14.16 | 1.4M |
| 2023-10-24 | 15.15 | $14.55 | 343214 |
| 2023-10-23 | 15.21 | $14.69 | 96900 |
| 2023-10-20 | 15.26 | $14.62 | 67500 |
| 2023-10-19 | 15.33 | $14.88 | 72700 |
| 2023-10-18 | 15.38 | $15.01 | 93209 |
| 2023-10-17 | 15.42 | $15.33 | 88018 |
| 2023-10-16 | 15.43 | $15.46 | 142204 |
| 2023-10-13 | 15.42 | $15.16 | 179600 |
| 2023-10-12 | 15.45 | $15.50 | 59640 |
| 2023-10-11 | 15.45 | $15.63 | 70342 |
| 2023-10-10 | 15.43 | $15.58 | 80622 |
| 2023-10-09 | 15.41 | $15.39 | 89234 |
| 2023-10-06 | 15.41 | $15.40 | 229605 |
| 2023-10-05 | 15.41 | $15.10 | 119300 |
| 2023-10-04 | 15.45 | $14.96 | 101000 |
| 2023-10-03 | 15.50 | $14.90 | 192000 |
| 2023-10-02 | 15.56 | $15.13 | 307300 |
| 2023-09-29 | 15.61 | $15.24 | 233400 |
| 2023-09-28 | 15.65 | $15.27 | 100142 |
| 2023-09-27 | 15.69 | $15.17 | 136943 |
| 2023-09-26 | 15.74 | $15.24 | 95739 |
| 2023-09-25 | 15.79 | $15.54 | 273400 |
| 2023-09-22 | 15.82 | $15.54 | 464711 |
| 2023-09-21 | 15.85 | $15.90 | 124105 |
| 2023-09-20 | 15.84 | $15.96 | 88500 |
| 2023-09-19 | 15.83 | $16.14 | 115300 |
| 2023-09-18 | 15.80 | $16.03 | 94333 |
| 2023-09-15 | 15.77 | $16.03 | 89100 |
| 2023-09-14 | 15.75 | $15.84 | 64002 |
| 2023-09-13 | 15.74 | $15.87 | 230000 |
| 2023-09-12 | 15.72 | $15.98 | 402235 |
| 2023-09-11 | 15.70 | $16.04 | 91000 |
| 2023-09-08 | 15.66 | $15.71 | 61700 |
| 2023-09-07 | 15.66 | $15.97 | 128700 |
| 2023-09-06 | 15.62 | $16.06 | 63200 |
| 2023-09-05 | 15.58 | $15.88 | 81402 |
| 2023-09-01 | 15.54 | $15.56 | 70200 |
| 2023-08-31 | 15.54 | $15.59 | 188315 |
| 2023-08-30 | 15.54 | $15.70 | 345400 |
| 2023-08-29 | 15.52 | $15.80 | 208947 |
| 2023-08-28 | 15.49 | $15.44 | 69800 |
| 2023-08-25 | 15.50 | $15.37 | 68916 |
| 2023-08-24 | 15.51 | $15.27 | 79200 |
| 2023-08-23 | 15.53 | $15.47 | 116125 |
| 2023-08-22 | 15.54 | $15.44 | 65900 |
| 2023-08-21 | 15.55 | $15.48 | 95600 |
| 2023-08-18 | 15.56 | $15.40 | 141700 |
| 2023-08-17 | 15.58 | $15.34 | 130600 |
| 2023-08-16 | 15.60 | $15.39 | 102500 |
| 2023-08-15 | 15.62 | $15.37 | 70500 |
| 2023-08-14 | 15.65 | $15.51 | 86700 |
| 2023-08-11 | 15.66 | $15.47 | 93806 |
| 2023-08-10 | 15.68 | $15.56 | 128120 |
| 2023-08-09 | 15.70 | $15.63 | 77441 |
| 2023-08-08 | 15.70 | $15.78 | 135300 |
| 2023-08-07 | 15.70 | $15.89 | 169300 |
| 2023-08-04 | 15.68 | $15.74 | 249100 |
| 2023-08-03 | 15.67 | $15.79 | 77600 |
| 2023-08-02 | 15.66 | $16.02 | 79332 |
| 2023-08-01 | 15.62 | $16.23 | 186114 |
| 2023-07-31 | 15.55 | $16.37 | 58924 |
| 2023-07-28 | 15.47 | $16.45 | 61200 |
| 2023-07-27 | 15.36 | $16.07 | 100300 |
| 2023-07-26 | 15.29 | $16.06 | 521900 |
| 2023-07-25 | 15.21 | $15.72 | 118723 |
| 2023-07-24 | 15.15 | $15.82 | 105039 |
| 2023-07-21 | 15.08 | $15.71 | 82100 |
| 2023-07-20 | 15.02 | $15.65 | 228348 |
| 2023-07-19 | 14.95 | $15.69 | 52100 |
| 2023-07-18 | 14.87 | $15.52 | 127327 |
| 2023-07-17 | 14.81 | $15.29 | 138900 |
| 2023-07-14 | 14.76 | $15.35 | 210000 |
| 2023-07-13 | 14.69 | $15.41 | 334505 |
| 2023-07-12 | 14.62 | $14.98 | 123500 |
| 2023-07-11 | 14.58 | $14.48 | 138300 |
| 2023-07-10 | 14.59 | $14.45 | 215131 |
| 2023-07-07 | 14.60 | $14.36 | 294500 |
| 2023-07-06 | 14.63 | $14.21 | 83400 |
| 2023-07-05 | 14.67 | $14.47 | 61600 |
| 2023-07-03 | 14.70 | $14.77 | 63534 |
| 2023-06-30 | 14.69 | $14.74 | 91600 |
| 2023-06-29 | 14.68 | $14.60 | 102129 |
| 2023-06-28 | 14.69 | $14.69 | 94100 |
| 2023-06-27 | 14.69 | $14.63 | 200724 |
| 2023-06-26 | 14.70 | $14.42 | 162400 |
| 2023-06-23 | 14.73 | $14.22 | 101647 |
| 2023-06-22 | 14.78 | $14.42 | 82003 |
| 2023-06-21 | 14.82 | $14.55 | 183400 |
| 2023-06-20 | 14.85 | $14.56 | 92813 |
| 2023-06-16 | 14.88 | $14.91 | 145212 |
| 2023-06-15 | 14.87 | $14.99 | 632141 |
| 2023-06-14 | 14.86 | $15.04 | 129200 |
| 2023-06-13 | 14.84 | $14.99 | 101222 |
| 2023-06-12 | 14.83 | $14.79 | 237641 |
| 2023-06-09 | 14.83 | $14.75 | 237336 |
| 2023-06-08 | 14.84 | $14.82 | 87948 |
| 2023-06-07 | 14.84 | $14.45 | 68507 |
| 2023-06-06 | 14.88 | $14.58 | 100101 |
| 2023-06-05 | 14.92 | $14.56 | 140608 |
| 2023-06-02 | 14.95 | $14.67 | 108800 |
| 2023-06-01 | 14.98 | $14.35 | 115200 |
| 2023-05-31 | 15.05 | $14.23 | 212938 |
| 2023-05-30 | 15.14 | $14.71 | 762000 |
| 2023-05-26 | 15.18 | $14.73 | 88615 |
| 2023-05-25 | 15.23 | $14.56 | 142830 |
| 2023-05-24 | 15.30 | $14.59 | 85404 |
| 2023-05-23 | 15.37 | $14.88 | 77114 |
| 2023-05-22 | 15.43 | $15.04 | 134939 |
| 2023-05-19 | 15.47 | $15.08 | 92200 |
| 2023-05-18 | 15.51 | $15.00 | 89500 |
| 2023-05-17 | 15.56 | $14.91 | 105181 |
| 2023-05-16 | 15.63 | $14.88 | 80500 |
| 2023-05-15 | 15.71 | $15.31 | 103036 |
| 2023-05-12 | 15.75 | $15.61 | 132200 |
| 2023-05-11 | 15.77 | $15.54 | 195000 |
| 2023-05-10 | 15.79 | $15.96 | 151828 |
| 2023-05-09 | 15.77 | $15.97 | 239530 |
| 2023-05-08 | 15.75 | $16.14 | 58805 |
| 2023-05-05 | 15.71 | $16.19 | 53301 |
| 2023-05-04 | 15.66 | $15.86 | 49817 |
| 2023-05-03 | 15.64 | $15.85 | 49100 |
| 2023-05-02 | 15.61 | $15.81 | 105246 |
| 2023-05-01 | 15.59 | $15.85 | 73417 |
| 2023-04-28 | 15.57 | $15.84 | 119400 |
| 2023-04-27 | 15.54 | $15.63 | 131100 |
| 2023-04-26 | 15.53 | $15.15 | 94329 |
| 2023-04-25 | 15.57 | $15.13 | 102933 |
| 2023-04-24 | 15.61 | $15.61 | 146900 |
| 2023-04-21 | 15.61 | $15.58 | 64924 |
| 2023-04-20 | 15.62 | $15.52 | 101339 |
| 2023-04-19 | 15.63 | $16.19 | 76100 |
| 2023-04-18 | 15.57 | $16.32 | 43900 |
| 2023-04-17 | 15.49 | $16.22 | 188400 |
| 2023-04-14 | 15.41 | $16.13 | 59014 |
| 2023-04-13 | 15.34 | $16.15 | 172100 |
| 2023-04-12 | 15.25 | $15.82 | 67600 |
| 2023-04-11 | 15.19 | $15.52 | 75430 |
| 2023-04-10 | 15.16 | $15.29 | 52900 |
| 2023-04-06 | 15.14 | $15.33 | 55500 |
| 2023-04-05 | 15.12 | $15.20 | 82700 |
| 2023-04-04 | 15.12 | $15.58 | 201000 |
| 2023-04-03 | 15.07 | $15.38 | 82508 |
| 2023-03-31 | 15.04 | $15.15 | 410835 |
| 2023-03-30 | 15.02 | $15.24 | 116908 |
| 2023-03-29 | 15.00 | $14.93 | 87138 |
| 2023-03-28 | 15.01 | $14.78 | 121545 |
| 2023-03-27 | 15.03 | $14.72 | 59927 |
| 2023-03-24 | 15.06 | $14.51 | 73100 |
| 2023-03-23 | 15.12 | $14.79 | 93616 |
| 2023-03-22 | 15.16 | $14.90 | 91316 |
| 2023-03-21 | 15.19 | $14.96 | 99314 |
| 2023-03-20 | 15.21 | $14.60 | 135200 |
| 2023-03-17 | 15.27 | $14.40 | 126948 |
| 2023-03-16 | 15.36 | $14.62 | 197447 |
| 2023-03-15 | 15.44 | $14.44 | 92400 |
| 2023-03-14 | 15.55 | $15.03 | 87323 |
| 2023-03-13 | 15.60 | $14.92 | 90240 |
| 2023-03-10 | 15.68 | $15.18 | 98000 |
| 2023-03-09 | 15.73 | $15.33 | 301900 |
| 2023-03-08 | 15.77 | $15.62 | 153122 |
| 2023-03-07 | 15.78 | $15.57 | 527000 |
| 2023-03-06 | 15.81 | $16.13 | 161948 |
| 2023-03-03 | 15.77 | $15.78 | 59319 |
| 2023-03-02 | 15.77 | $15.64 | 51930 |
| 2023-03-01 | 15.79 | $15.75 | 136345 |
| 2023-02-28 | 15.79 | $15.65 | 45900 |
| 2023-02-27 | 15.81 | $15.96 | 83332 |
| 2023-02-24 | 15.79 | $15.53 | 61300 |
| 2023-02-23 | 15.82 | $15.76 | 92046 |
| 2023-02-22 | 15.82 | $15.64 | 99045 |
| 2023-02-21 | 15.84 | $15.87 | 71500 |
| 2023-02-17 | 15.84 | $16.18 | 155300 |
| 2023-02-16 | 15.80 | $16.03 | 55800 |
| 2023-02-15 | 15.78 | $16.03 | 68900 |
| 2023-02-14 | 15.75 | $15.85 | 84537 |
| 2023-02-13 | 15.74 | $15.83 | 81100 |
| 2023-02-10 | 15.73 | $15.64 | 60239 |
| 2023-02-09 | 15.74 | $16.04 | 67100 |
| 2023-02-08 | 15.71 | $15.94 | 54500 |
| 2023-02-07 | 15.69 | $16.06 | 46427 |
| 2023-02-06 | 15.65 | $16.04 | 131127 |
| 2023-02-03 | 15.61 | $16.27 | 98100 |
| 2023-02-02 | 15.54 | $16.45 | 139600 |
| 2023-02-01 | 15.44 | $16.03 | 170000 |
| 2023-01-31 | 15.38 | $15.78 | 95006 |
| 2023-01-30 | 15.34 | $15.45 | 520049 |
| 2023-01-27 | 15.32 | $15.64 | 265402 |
| 2023-01-26 | 15.29 | $15.72 | 92833 |
| 2023-01-25 | 15.25 | $15.76 | 108946 |
| 2023-01-24 | 15.19 | $15.61 | 212200 |
| 2023-01-23 | 15.15 | $15.63 | 486200 |
| 2023-01-20 | 15.10 | $15.38 | 123430 |
| 2023-01-19 | 15.07 | $15.64 | 447000 |
| 2023-01-18 | 15.01 | $15.80 | 115139 |
| 2023-01-17 | 14.92 | $15.89 | 465138 |
| 2023-01-13 | 14.82 | $15.91 | 250800 |
| 2023-01-12 | 14.71 | $15.91 | 205749 |
| 2023-01-11 | 14.58 | $15.52 | 68200 |
| 2023-01-10 | 14.48 | $15.46 | 256000 |
| 2023-01-09 | 14.38 | $15.57 | 298037 |
| 2023-01-06 | 14.25 | $15.42 | 342702 |
| 2023-01-05 | 14.13 | $14.90 | 1.3M |
| 2023-01-04 | 14.05 | $14.93 | 176300 |
| 2023-01-03 | 13.96 | $14.54 | 418600 |
| 2022-12-30 | 13.90 | $13.89 | 191200 |
| 2022-12-29 | 13.90 | $14.21 | 180144 |
| 2022-12-28 | 13.86 | $13.97 | 646100 |
| 2022-12-27 | 13.85 | $14.16 | 297080 |
| 2022-12-23 | 13.82 | $14.15 | 300040 |
| 2022-12-22 | 13.79 | $13.88 | 1.1M |
| 2022-12-21 | 13.78 | $13.86 | 250200 |
| 2022-12-20 | 13.77 | $13.66 | 168606 |
| 2022-12-19 | 13.78 | $13.61 | 1.3M |
| 2022-12-16 | 13.80 | $13.66 | 306111 |
| 2022-12-15 | 13.81 | $14.04 | 751225 |
| 2022-12-14 | 13.79 | $14.20 | 377600 |
| 2022-12-13 | 13.74 | $14.22 | 267226 |
| 2022-12-12 | 13.69 | $13.99 | 364900 |
| 2022-12-09 | 13.66 | $13.89 | 443539 |
| 2022-12-08 | 13.64 | $13.78 | 361600 |
| 2022-12-07 | 13.62 | $13.78 | 262003 |
| 2022-12-06 | 13.61 | $13.99 | 357124 |
| 2022-12-05 | 13.57 | $13.96 | 407300 |
| 2022-12-02 | 13.53 | $14.23 | 239900 |
| 2022-12-01 | 13.45 | $14.12 | 297503 |
| 2022-11-30 | 13.38 | $13.99 | 245727 |
| 2022-11-29 | 13.32 | $13.63 | 283341 |
| 2022-11-28 | 13.29 | $13.74 | 341800 |
| 2022-11-25 | 13.24 | $13.90 | 164627 |
| 2022-11-23 | 13.17 | $13.82 | 189722 |
| 2022-11-22 | 13.10 | $13.70 | 399500 |
| 2022-11-21 | 13.04 | $13.41 | 331935 |
| 2022-11-18 | 13.00 | $13.51 | 182303 |
| 2022-11-17 | 12.94 | $13.43 | 233041 |
| 2022-11-16 | 12.89 | $13.67 | 213600 |
| 2022-11-15 | 12.81 | $13.73 | 272308 |
| 2022-11-14 | 12.71 | $13.75 | 255900 |
| 2022-11-11 | 12.60 | $13.85 | 175200 |
| 2022-11-10 | 12.47 | $13.47 | 201900 |
| 2022-11-09 | 12.37 | $12.97 | 232600 |
| 2022-11-08 | 12.30 | $13.20 | 234300 |
| 2022-11-07 | 12.21 | $13.16 | 325312 |
| 2022-11-04 | 12.11 | $12.80 | 265128 |
| 2022-11-03 | 12.04 | $12.07 | 504100 |
| 2022-11-02 | 12.03 | $12.37 | 267735 |
| 2022-11-01 | 12.00 | $12.44 | 162439 |
| 2022-10-31 | 11.95 | $12.70 | 511911 |
| 2022-10-28 | 11.87 | $12.99 | 245600 |
| 2022-10-27 | 11.75 | $12.69 | 173200 |
| 2022-10-26 | 11.65 | $12.49 | 164732 |
| 2022-10-25 | 11.57 | $12.48 | 217621 |
| 2022-10-24 | 11.47 | $12.29 | 473500 |
| 2022-10-21 | 11.38 | $11.72 | 150105 |
| 2022-10-20 | 11.35 | $11.38 | 342700 |
| 2022-10-19 | 11.34 | $11.31 | 188448 |
| 2022-10-18 | 11.35 | $11.55 | 493904 |
| 2022-10-17 | 11.33 | $11.59 | 855534 |
| 2022-10-14 | 11.30 | $10.99 | 335728 |
| 2022-10-13 | 11.33 | $11.21 | 318706 |
| 2022-10-12 | 11.34 | $10.73 | 267800 |
| 2022-10-11 | 11.41 | $10.79 | 472200 |
| 2022-10-10 | 11.47 | $10.82 | 324739 |
| 2022-10-07 | 11.54 | $10.80 | 434510 |
| 2022-10-06 | 11.62 | $11.11 | 228108 |
| 2022-10-05 | 11.67 | $11.26 | 344900 |
| 2022-10-04 | 11.72 | $11.90 | 605200 |
| 2022-10-03 | 11.70 | $11.41 | 467700 |
| 2022-09-30 | 11.73 | $11.12 | 428000 |
| 2022-09-29 | 11.79 | $10.98 | 625300 |
| 2022-09-28 | 11.87 | $11.42 | 251516 |
| 2022-09-27 | 11.92 | $11.20 | 683830 |
| 2022-09-26 | 12.00 | $11.10 | 444900 |
| 2022-09-23 | 12.09 | $11.17 | 271900 |
| 2022-09-22 | 12.19 | $11.84 | 311800 |
| 2022-09-21 | 12.23 | $11.82 | 181347 |
| 2022-09-20 | 12.27 | $12.00 | 253100 |
| 2022-09-19 | 12.30 | $12.18 | 240600 |
| 2022-09-16 | 12.31 | $12.18 | 165700 |
| 2022-09-15 | 12.32 | $11.96 | 870400 |
| 2022-09-14 | 12.36 | $11.95 | 131900 |
| 2022-09-13 | 12.41 | $11.97 | 400500 |
| 2022-09-12 | 12.45 | $12.46 | 275047 |
| 2022-09-09 | 12.45 | $12.22 | 199414 |
| 2022-09-08 | 12.48 | $11.89 | 284500 |
| 2022-09-07 | 12.54 | $12.02 | 312500 |
| 2022-09-06 | 12.59 | $11.67 | 364600 |
| 2022-09-02 | 12.69 | $11.86 | 291526 |
| 2022-09-01 | 12.78 | $12.03 | 256709 |
| 2022-08-31 | 12.86 | $12.09 | 224600 |
| 2022-08-30 | 12.94 | $12.13 | 345300 |
| 2022-08-29 | 13.02 | $12.07 | 380401 |
| 2022-08-26 | 13.12 | $11.96 | 197003 |
| 2022-08-25 | 13.24 | $12.53 | 242500 |
| 2022-08-24 | 13.32 | $12.42 | 202302 |
| 2022-08-23 | 13.41 | $12.32 | 449500 |
| 2022-08-22 | 13.53 | $12.33 | 468000 |
| 2022-08-19 | 13.65 | $12.91 | 216144 |
| 2022-08-18 | 13.73 | $13.20 | 268107 |
| 2022-08-17 | 13.79 | $13.32 | 92617 |
| 2022-08-16 | 13.84 | $13.82 | 152339 |
| 2022-08-15 | 13.84 | $13.62 | 551628 |
| 2022-08-12 | 13.86 | $13.79 | 491900 |
| 2022-08-11 | 13.87 | $13.78 | 260600 |
| 2022-08-10 | 13.88 | $14.16 | 154500 |
| 2022-08-09 | 13.85 | $13.64 | 246843 |
| 2022-08-08 | 13.87 | $14.09 | 270517 |
| 2022-08-05 | 13.85 | $14.02 | 262341 |
| 2022-08-04 | 13.83 | $13.95 | 187100 |
| 2022-08-03 | 13.82 | $13.88 | 152300 |
| 2022-08-02 | 13.81 | $13.29 | 205500 |
| 2022-08-01 | 13.87 | $13.75 | 382300 |
| 2022-07-29 | 13.88 | $13.94 | 190637 |
| 2022-07-28 | 13.88 | $13.38 | 328800 |
| 2022-07-27 | 13.93 | $13.45 | 328125 |
| 2022-07-26 | 13.98 | $14.10 | 444719 |
| 2022-07-25 | 13.97 | $14.42 | 243600 |
| 2022-07-22 | 13.92 | $14.30 | 228800 |
| 2022-07-21 | 13.88 | $14.37 | 147122 |
| 2022-07-20 | 13.83 | $14.15 | 197000 |
| 2022-07-19 | 13.79 | $14.24 | 433100 |
| 2022-07-18 | 13.75 | $13.72 | 321211 |
| 2022-07-15 | 13.75 | $13.59 | 634211 |
| 2022-07-14 | 13.76 | $13.16 | 261000 |
| 2022-07-13 | 13.83 | $13.13 | 409000 |
| 2022-07-12 | 13.90 | $13.07 | 234200 |
| 2022-07-11 | 13.99 | $13.16 | 249544 |
| 2022-07-08 | 14.08 | $13.68 | 97400 |
| 2022-07-07 | 14.12 | $13.51 | 230636 |
| 2022-07-06 | 14.18 | $13.13 | 287800 |
| 2022-07-05 | 14.29 | $12.96 | 248527 |
| 2022-07-01 | 14.43 | $13.74 | 280835 |
| 2022-06-30 | 14.51 | $13.55 | 223000 |
| 2022-06-29 | 14.61 | $13.71 | 182600 |
| 2022-06-28 | 14.70 | $13.78 | 601100 |
| 2022-06-27 | 14.80 | $13.84 | 349719 |
| 2022-06-24 | 14.90 | $13.93 | 157700 |
| 2022-06-23 | 15.00 | $13.67 | 301300 |
| 2022-06-22 | 15.14 | $14.15 | 187430 |
| 2022-06-21 | 15.25 | $14.58 | 218560 |
| 2022-06-17 | 15.32 | $14.55 | 141920 |
| 2022-06-16 | 15.40 | $14.33 | 353448 |
| 2022-06-15 | 15.51 | $14.64 | 262400 |
| 2022-06-14 | 15.60 | $14.06 | 713120 |
| 2022-06-13 | 15.76 | $14.53 | 399360 |
| 2022-06-10 | 15.89 | $15.44 | 374107 |
| 2022-06-09 | 15.94 | $15.89 | 117358 |
| 2022-06-08 | 15.94 | $16.02 | 374241 |
| 2022-06-07 | 15.94 | $16.31 | 195092 |
| 2022-06-06 | 15.90 | $16.40 | 119520 |
| 2022-06-03 | 15.84 | $16.31 | 124046 |
| 2022-06-02 | 15.79 | $16.58 | 157440 |
| 2022-06-01 | 15.71 | $16.11 | 380646 |
| 2022-05-31 | 15.67 | $16.27 | 400984 |
| 2022-05-27 | 15.61 | $16.12 | 142400 |
| 2022-05-26 | 15.55 | $16.07 | 146080 |
| 2022-05-25 | 15.50 | $15.74 | 269779 |
| 2022-05-24 | 15.47 | $15.69 | 312160 |
| 2022-05-23 | 15.45 | $15.66 | 214880 |
| 2022-05-20 | 15.43 | $15.36 | 136800 |
| 2022-05-19 | 15.43 | $15.22 | 279040 |
| 2022-05-18 | 15.45 | $14.73 | 166080 |
| 2022-05-17 | 15.53 | $15.36 | 141449 |
| 2022-05-16 | 15.55 | $15.35 | 230400 |
| 2022-05-13 | 15.57 | $15.21 | 180480 |
| 2022-05-12 | 15.61 | $15.18 | 652480 |
| 2022-05-11 | 15.65 | $14.96 | 321129 |
| 2022-05-10 | 15.72 | $15.22 | 318080 |
| 2022-05-09 | 15.78 | $14.92 | 306241 |
| 2022-05-06 | 15.87 | $15.36 | 322560 |
| 2022-05-05 | 15.92 | $15.48 | 169931 |
| 2022-05-04 | 15.97 | $16.07 | 152000 |
| 2022-05-03 | 15.96 | $15.77 | 778080 |
| 2022-05-02 | 15.98 | $15.51 | 207731 |
| 2022-04-29 | 16.03 | $15.42 | 205920 |
| 2022-04-28 | 16.09 | $15.72 | 212480 |
| 2022-04-27 | 16.13 | $15.59 | 157768 |
| 2022-04-26 | 16.19 | $15.53 | 301491 |
| 2022-04-25 | 16.26 | $15.83 | 195680 |
| 2022-04-22 | 16.30 | $15.91 | 133280 |
| 2022-04-21 | 16.34 | $16.22 | 222560 |
| 2022-04-20 | 16.35 | $16.31 | 156344 |
| 2022-04-19 | 16.36 | $16.42 | 361440 |
| 2022-04-18 | 16.35 | $16.06 | 191379 |
| 2022-04-14 | 16.38 | $16.04 | 216011 |
| 2022-04-13 | 16.42 | $16.11 | 218105 |
| 2022-04-12 | 16.45 | $15.83 | 307840 |
| 2022-04-11 | 16.52 | $15.71 | 203360 |
| 2022-04-08 | 16.60 | $15.75 | 203256 |
| 2022-04-07 | 16.69 | $15.89 | 239520 |
| 2022-04-06 | 16.78 | $16.04 | 244320 |
| 2022-04-05 | 16.85 | $16.38 | 505510 |
| 2022-04-04 | 16.90 | $17.00 | 155118 |
| 2022-04-01 | 16.89 | $17.05 | 114254 |
| 2022-03-31 | 16.88 | $16.88 | 193120 |
| 2022-03-30 | 16.87 | $17.16 | 287520 |
| 2022-03-29 | 16.84 | $17.58 | 346240 |
| 2022-03-28 | 16.77 | $16.64 | 996553 |
| 2022-03-25 | 16.78 | $16.52 | 997030 |
| 2022-03-24 | 16.81 | $16.48 | 204824 |
| 2022-03-23 | 16.84 | $16.65 | 204985 |
| 2022-03-22 | 16.86 | $16.98 | 227040 |
| 2022-03-21 | 16.85 | $16.68 | 327089 |
| 2022-03-18 | 16.87 | $16.91 | 269030 |
| 2022-03-17 | 16.86 | $17.02 | 335222 |
| 2022-03-16 | 16.85 | $17.04 | 417820 |
| 2022-03-15 | 16.83 | $16.13 | 615376 |
| 2022-03-14 | 16.90 | $15.74 | 283840 |
| 2022-03-11 | 17.02 | $15.23 | 529760 |
| 2022-03-10 | 17.21 | $15.44 | 285600 |
| 2022-03-09 | 17.40 | $15.83 | 398436 |
| 2022-03-08 | 17.56 | $14.54 | 657456 |
| 2022-03-07 | 17.88 | $14.10 | 820960 |
| 2022-03-04 | 18.28 | $14.93 | 432160 |
| 2022-03-03 | 18.63 | $16.14 | 307040 |
| 2022-03-02 | 18.90 | $16.59 | 452480 |
| 2022-03-01 | 19.14 | $16.46 | 364640 |
| 2022-02-28 | 19.42 | $17.16 | 312161 |
| 2022-02-25 | 19.66 | $17.83 | 232640 |
| 2022-02-24 | 19.85 | $17.67 | 266720 |
| 2022-02-23 | 20.08 | $18.01 | 144320 |
| 2022-02-22 | 20.30 | $18.36 | 177280 |
| 2022-02-18 | 20.50 | $19.14 | 84640 |
| 2022-02-17 | 20.65 | $19.63 | 148323 |
| 2022-02-16 | 20.75 | $19.68 | 707393 |
| 2022-02-15 | 20.87 | $19.82 | 419680 |
| 2022-02-14 | 20.98 | $20.02 | 134080 |
| 2022-02-11 | 21.08 | $20.66 | 226240 |
| 2022-02-10 | 21.12 | $21.63 | 281920 |
| 2022-02-09 | 21.07 | $21.58 | 219424 |
| 2022-02-08 | 21.01 | $21.36 | 140160 |
| 2022-02-07 | 20.98 | $20.88 | 282400 |
| 2022-02-04 | 20.99 | $21.07 | 97780 |
| 2022-02-03 | 20.98 | $21.04 | 93920 |
| 2022-02-02 | 20.97 | $20.93 | 215526 |
| 2022-02-01 | 20.98 | $21.13 | 269995 |
| 2022-01-31 | 20.96 | $20.86 | 135200 |
| 2022-01-28 | 20.97 | $20.51 | 243243 |
| 2022-01-27 | 21.02 | $20.61 | 144486 |
| 2022-01-26 | 21.06 | $20.65 | 171840 |
| 2022-01-25 | 21.11 | $20.88 | 194080 |
| 2022-01-24 | 21.13 | $20.85 | 239241 |
| 2022-01-21 | 21.16 | $21.01 | 172235 |
| 2022-01-20 | 21.18 | $21.25 | 166936 |
| 2022-01-19 | 21.17 | $21.66 | 671520 |
| 2022-01-18 | 21.12 | $21.63 | 639840 |
| 2022-01-14 | 21.06 | $22.16 | 660480 |
| 2022-01-13 | 20.95 | $21.95 | 552800 |
| 2022-01-12 | 20.84 | $21.94 | 85484 |
| 2022-01-11 | 20.72 | $21.79 | 93193 |
| 2022-01-10 | 20.61 | $21.70 | 125760 |
| 2022-01-07 | 20.50 | $21.74 | 152532 |
| 2022-01-06 | 20.37 | $21.49 | 406902 |
| 2022-01-05 | 20.25 | $21.32 | 317760 |
| 2022-01-04 | 20.14 | $21.12 | 280523 |
| 2022-01-03 | 20.03 | $20.85 | 217440 |
| 2021-12-31 | 19.95 | $20.49 | 229480 |
| 2021-12-30 | 19.89 | $20.43 | 99680 |
| 2021-12-29 | 19.83 | $20.59 | 90955 |
| 2021-12-28 | 19.75 | $20.41 | 80168 |
| 2021-12-27 | 19.68 | $20.51 | 95520 |
| 2021-12-23 | 19.60 | $20.30 | 103732 |
| 2021-12-22 | 19.52 | $20.16 | 143912 |
| 2021-12-21 | 19.45 | $19.77 | 139582 |
| 2021-12-20 | 19.42 | $19.27 | 263545 |
| 2021-12-17 | 19.44 | $19.38 | 130926 |
| 2021-12-16 | 19.44 | $19.58 | 96000 |
| 2021-12-15 | 19.43 | $19.77 | 92198 |
| 2021-12-14 | 19.39 | $19.63 | 182080 |
| 2021-12-13 | 19.37 | $19.73 | 181182 |
| 2021-12-10 | 19.33 | $20.09 | 138560 |
| 2021-12-09 | 19.25 | $19.87 | 123040 |
| 2021-12-08 | 19.19 | $19.87 | 156960 |
| 2021-12-07 | 19.11 | $19.46 | 142156 |
| 2021-12-06 | 19.08 | $19.15 | 154400 |
| 2021-12-03 | 19.07 | $18.78 | 230240 |
| 2021-12-02 | 19.10 | $18.71 | 163200 |
| 2021-12-01 | 19.14 | $18.78 | 163840 |
| 2021-11-30 | 19.18 | $18.45 | 343721 |
| 2021-11-29 | 19.25 | $18.17 | 304860 |
| 2021-11-26 | 19.37 | $18.21 | 136640 |
| 2021-11-24 | 19.49 | $19.58 | 82720 |
| 2021-11-23 | 19.48 | $19.68 | 81148 |
| 2021-11-22 | 19.46 | $19.71 | 147067 |
| 2021-11-19 | 19.43 | $19.32 | 99200 |
| 2021-11-18 | 19.45 | $19.85 | 175246 |
| 2021-11-17 | 19.40 | $19.44 | 167200 |
| 2021-11-16 | 19.40 | $19.23 | 177440 |
| 2021-11-15 | 19.42 | $19.00 | 103902 |
| 2021-11-12 | 19.46 | $19.24 | 50137 |
| 2021-11-11 | 19.49 | $19.13 | 99680 |
| 2021-11-10 | 19.52 | $19.18 | 124640 |
| 2021-11-09 | 19.56 | $19.58 | 90720 |
| 2021-11-08 | 19.56 | $19.64 | 88984 |
| 2021-11-05 | 19.55 | $19.78 | 206720 |
| 2021-11-04 | 19.52 | $19.83 | 86560 |
| 2021-11-03 | 19.49 | $19.88 | 164480 |
| 2021-11-02 | 19.45 | $19.39 | 170080 |
| 2021-11-01 | 19.46 | $19.59 | 109920 |
| 2021-10-29 | 19.44 | $19.65 | 70720 |
| 2021-10-28 | 19.42 | $19.74 | 62880 |
| 2021-10-27 | 19.39 | $19.58 | 93003 |
| 2021-10-26 | 19.37 | $19.26 | 175110 |
| 2021-10-25 | 19.38 | $19.66 | 183680 |
| 2021-10-22 | 19.35 | $19.36 | 116480 |
| 2021-10-21 | 19.35 | $19.54 | 68854 |
| 2021-10-20 | 19.33 | $19.42 | 167840 |
| 2021-10-19 | 19.32 | $19.22 | 86609 |
| 2021-10-18 | 19.33 | $19.26 | 262880 |
| 2021-10-15 | 19.33 | $19.47 | 88160 |
| 2021-10-14 | 19.32 | $19.12 | 159200 |
| 2021-10-13 | 19.34 | $18.99 | 73134 |
| 2021-10-12 | 19.38 | $18.86 | 85440 |
| 2021-10-11 | 19.43 | $18.76 | 155388 |
| 2021-10-08 | 19.50 | $19.27 | 428000 |
| 2021-10-07 | 19.53 | $19.24 | 74720 |
| 2021-10-06 | 19.56 | $19.13 | 189648 |
| 2021-10-05 | 19.60 | $19.63 | 146147 |
| 2021-10-04 | 19.60 | $19.16 | 150137 |
| 2021-10-01 | 19.64 | $19.34 | 157120 |
| 2021-09-30 | 19.68 | $19.19 | 240000 |
| 2021-09-29 | 19.73 | $19.31 | 72694 |
| 2021-09-28 | 19.77 | $19.18 | 162916 |
| 2021-09-27 | 19.83 | $19.50 | 85280 |
| 2021-09-24 | 19.87 | $19.54 | 111528 |
| 2021-09-23 | 19.90 | $19.60 | 80345 |
| 2021-09-22 | 19.93 | $19.32 | 66880 |
| 2021-09-21 | 20.00 | $18.99 | 132696 |
| 2021-09-20 | 20.10 | $18.94 | 171233 |
| 2021-09-17 | 20.23 | $19.44 | 145440 |
| 2021-09-16 | 20.31 | $19.99 | 61120 |
| 2021-09-15 | 20.34 | $20.16 | 90880 |
| 2021-09-14 | 20.36 | $20.10 | 166720 |
| 2021-09-13 | 20.39 | $20.13 | 98560 |
| 2021-09-10 | 20.42 | $20.14 | 149760 |
| 2021-09-09 | 20.45 | $20.13 | 118560 |
| 2021-09-08 | 20.48 | $20.13 | 208160 |
| 2021-09-07 | 20.52 | $20.40 | 153120 |
| 2021-09-03 | 20.53 | $20.33 | 143876 |
| 2021-09-02 | 20.55 | $20.46 | 113502 |
| 2021-09-01 | 20.56 | $20.33 | 282633 |
| 2021-08-31 | 20.58 | $20.21 | 276960 |
| 2021-08-30 | 20.62 | $20.53 | 65120 |
| 2021-08-27 | 20.63 | $20.58 | 146240 |
| 2021-08-26 | 20.64 | $20.41 | 95040 |
| 2021-08-25 | 20.66 | $20.37 | 121136 |
| 2021-08-24 | 20.69 | $20.38 | 164814 |
| 2021-08-23 | 20.73 | $20.74 | 44705 |
| 2021-08-20 | 20.72 | $20.61 | 91840 |
| 2021-08-19 | 20.74 | $20.66 | 197123 |
| 2021-08-18 | 20.74 | $21.03 | 102620 |
| 2021-08-17 | 20.71 | $21.03 | 112320 |
| 2021-08-16 | 20.68 | $21.25 | 46400 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
19.82
2026-08-12
Close Price
$19.91
Vol: 135727
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
11.12
Average
17.15
Maximum
21.48
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 19.82 | $19.91 | 135727 |
| 2026-08-11 | 19.81 | $19.92 | 95600 |
| 2026-08-10 | 19.80 | $19.74 | 148800 |
| 2026-08-07 | 19.80 | $19.94 | 133600 |
| 2026-08-06 | 19.79 | $19.55 | 176700 |
| 2026-08-05 | 19.81 | $19.66 | 142600 |
| 2026-08-04 | 19.82 | $20.03 | 82800 |
| 2026-08-03 | 19.80 | $20.02 | 59010 |
| 2026-07-31 | 19.78 | $20.15 | 59607 |
| 2026-07-30 | 19.74 | $19.90 | 60100 |
| 2026-07-29 | 19.72 | $19.67 | 86000 |
| 2026-07-28 | 19.73 | $19.57 | 75700 |
| 2026-07-27 | 19.74 | $19.50 | 118530 |
| 2026-07-24 | 19.76 | $19.49 | 93500 |
| 2026-07-23 | 19.77 | $19.62 | 79623 |
| 2026-07-22 | 19.77 | $19.98 | 73746 |
| 2026-07-21 | 19.73 | $20.04 | 58047 |
| 2026-07-20 | 19.68 | $19.72 | 71729 |
| 2026-07-17 | 19.66 | $20.05 | 69900 |
| 2026-07-16 | 19.60 | $20.02 | 66400 |
| 2026-07-15 | 19.54 | $19.75 | 93207 |
| 2026-07-14 | 19.51 | $19.47 | 104200 |
| 2026-07-13 | 19.50 | $19.61 | 85403 |
| 2026-07-10 | 19.47 | $19.86 | 80818 |
| 2026-07-09 | 19.41 | $19.49 | 141833 |
| 2026-07-08 | 19.39 | $19.65 | 89613 |
| 2026-07-07 | 19.34 | $19.94 | 75900 |
| 2026-07-06 | 19.25 | $20.11 | 103900 |
| 2026-07-02 | 19.15 | $19.83 | 99724 |
| 2026-07-01 | 19.06 | $19.34 | 97602 |
| 2026-06-30 | 19.01 | $19.26 | 104912 |
| 2026-06-29 | 18.97 | $19.14 | 160700 |
| 2026-06-26 | 18.94 | $19.16 | 110100 |
| 2026-06-25 | 18.89 | $19.18 | 117300 |
| 2026-06-24 | 18.84 | $19.02 | 81200 |
| 2026-06-23 | 18.80 | $18.56 | 82800 |
| 2026-06-22 | 18.80 | $19.06 | 122007 |
| 2026-06-18 | 18.75 | $19.05 | 353323 |
| 2026-06-17 | 18.69 | $18.97 | 71200 |
| 2026-06-16 | 18.64 | $19.53 | 76500 |
| 2026-06-15 | 18.53 | $19.39 | 133211 |
| 2026-06-12 | 18.43 | $19.11 | 68200 |
| 2026-06-11 | 18.35 | $18.92 | 99502 |
| 2026-06-10 | 18.29 | $18.60 | 86400 |
| 2026-06-09 | 18.25 | $18.54 | 97100 |
| 2026-06-08 | 18.23 | $18.21 | 86000 |
| 2026-06-05 | 18.24 | $18.27 | 77241 |
| 2026-06-04 | 18.25 | $18.47 | 162921 |
| 2026-06-03 | 18.24 | $18.34 | 92814 |
| 2026-06-02 | 18.24 | $18.45 | 124200 |
| 2026-06-01 | 18.23 | $18.28 | 93012 |
| 2026-05-29 | 18.23 | $18.25 | 178620 |
| 2026-05-28 | 18.24 | $17.97 | 106600 |
| 2026-05-27 | 18.27 | $18.11 | 118812 |
| 2026-05-26 | 18.29 | $17.63 | 130725 |
| 2026-05-22 | 18.37 | $17.60 | 98932 |
| 2026-05-21 | 18.45 | $18.46 | 96700 |
| 2026-05-20 | 18.45 | $18.16 | 75200 |
| 2026-05-19 | 18.48 | $17.85 | 298000 |
| 2026-05-18 | 18.54 | $18.92 | 127400 |
| 2026-05-15 | 18.51 | $18.31 | 113142 |
| 2026-05-14 | 18.53 | $18.50 | 125100 |
| 2026-05-13 | 18.54 | $18.53 | 106300 |
| 2026-05-12 | 18.54 | $18.66 | 88700 |
| 2026-05-11 | 18.52 | $18.70 | 97600 |
| 2026-05-08 | 18.50 | $18.79 | 80500 |
| 2026-05-07 | 18.46 | $18.75 | 84800 |
| 2026-05-06 | 18.42 | $18.94 | 98912 |
| 2026-05-05 | 18.36 | $18.26 | 115414 |
| 2026-05-04 | 18.35 | $17.95 | 164800 |
| 2026-05-01 | 18.38 | $18.11 | 101200 |
| 2026-04-30 | 18.38 | $18.24 | 143525 |
| 2026-04-29 | 18.37 | $18.12 | 156900 |
| 2026-04-28 | 18.36 | $18.42 | 134600 |
| 2026-04-27 | 18.31 | $18.77 | 98600 |
| 2026-04-24 | 18.23 | $18.73 | 77700 |
| 2026-04-23 | 18.13 | $18.61 | 124614 |
| 2026-04-22 | 18.04 | $18.59 | 149400 |
| 2026-04-21 | 17.94 | $18.57 | 90500 |
| 2026-04-20 | 17.84 | $19.01 | 223346 |
| 2026-04-17 | 17.68 | $18.99 | 351000 |
| 2026-04-16 | 17.51 | $18.24 | 103100 |
| 2026-04-15 | 17.41 | $18.03 | 73300 |
| 2026-04-14 | 17.32 | $17.97 | 142937 |
| 2026-04-13 | 17.23 | $17.81 | 184831 |
| 2026-04-10 | 17.16 | $17.83 | 95900 |
| 2026-04-09 | 17.08 | $17.71 | 242000 |
| 2026-04-08 | 17.01 | $17.75 | 155342 |
| 2026-04-07 | 16.93 | $17.17 | 297847 |
| 2026-04-06 | 16.92 | $17.23 | 216513 |
| 2026-04-02 | 16.90 | $17.09 | 151000 |
| 2026-04-01 | 16.91 | $17.31 | 123800 |
| 2026-03-31 | 16.89 | $17.04 | 194122 |
| 2026-03-30 | 16.91 | $16.48 | 178400 |
| 2026-03-27 | 17.00 | $16.59 | 175501 |
| 2026-03-26 | 17.09 | $16.76 | 179008 |
| 2026-03-25 | 17.19 | $16.85 | 138600 |
| 2026-03-24 | 17.29 | $16.69 | 191700 |
| 2026-03-23 | 17.42 | $16.87 | 240900 |
| 2026-03-20 | 17.55 | $16.31 | 279510 |
| 2026-03-19 | 17.75 | $16.70 | 154100 |
| 2026-03-18 | 17.92 | $16.91 | 132500 |
| 2026-03-17 | 18.09 | $17.18 | 156835 |
| 2026-03-16 | 18.25 | $16.91 | 399800 |
| 2026-03-13 | 18.45 | $16.89 | 211208 |
| 2026-03-12 | 18.67 | $17.18 | 209300 |
| 2026-03-11 | 18.88 | $17.88 | 88500 |
| 2026-03-10 | 19.02 | $17.82 | 147625 |
| 2026-03-09 | 19.18 | $17.78 | 177023 |
| 2026-03-06 | 19.36 | $17.99 | 158000 |
| 2026-03-05 | 19.52 | $18.15 | 300100 |
| 2026-03-04 | 19.67 | $18.60 | 109700 |
| 2026-03-03 | 19.78 | $18.45 | 142744 |
| 2026-03-02 | 19.90 | $19.20 | 165500 |
| 2026-02-27 | 19.95 | $20.26 | 157122 |
| 2026-02-26 | 19.89 | $20.12 | 111232 |
| 2026-02-25 | 19.84 | $20.20 | 109918 |
| 2026-02-24 | 19.77 | $20.20 | 81834 |
| 2026-02-23 | 19.69 | $19.86 | 147243 |
| 2026-02-20 | 19.64 | $19.73 | 113900 |
| 2026-02-19 | 19.60 | $19.68 | 114500 |
| 2026-02-18 | 19.55 | $19.88 | 142100 |
| 2026-02-17 | 19.47 | $20.16 | 114800 |
| 2026-02-13 | 19.35 | $20.40 | 120200 |
| 2026-02-12 | 19.20 | $20.07 | 164900 |
| 2026-02-11 | 19.06 | $20.38 | 127120 |
| 2026-02-10 | 18.88 | $19.42 | 121515 |
| 2026-02-09 | 18.79 | $19.51 | 109100 |
| 2026-02-06 | 18.67 | $19.49 | 95828 |
| 2026-02-05 | 18.55 | $19.36 | 107524 |
| 2026-02-04 | 18.43 | $19.61 | 129500 |
| 2026-02-03 | 18.27 | $19.03 | 209828 |
| 2026-02-02 | 18.15 | $18.56 | 143746 |
| 2026-01-30 | 18.08 | $18.55 | 134400 |
| 2026-01-29 | 17.99 | $18.80 | 132103 |
| 2026-01-28 | 17.87 | $18.58 | 89000 |
| 2026-01-27 | 17.76 | $18.51 | 84600 |
| 2026-01-26 | 17.65 | $18.22 | 357001 |
| 2026-01-23 | 17.56 | $18.42 | 172600 |
| 2026-01-22 | 17.44 | $18.36 | 155900 |
| 2026-01-21 | 17.31 | $18.44 | 149600 |
| 2026-01-20 | 17.17 | $17.24 | 160119 |
| 2026-01-16 | 17.14 | $17.40 | 321800 |
| 2026-01-15 | 17.09 | $17.53 | 125526 |
| 2026-01-14 | 17.02 | $17.49 | 132300 |
| 2026-01-13 | 16.96 | $17.49 | 176145 |
| 2026-01-12 | 16.88 | $17.63 | 287202 |
| 2026-01-09 | 16.79 | $17.27 | 135200 |
| 2026-01-08 | 16.73 | $17.21 | 164432 |
| 2026-01-07 | 16.67 | $17.10 | 96401 |
| 2026-01-06 | 16.61 | $17.15 | 101400 |
| 2026-01-05 | 16.55 | $16.87 | 301846 |
| 2026-01-02 | 16.50 | $16.75 | 202400 |
| 2025-12-31 | 16.47 | $16.59 | 52300 |
| 2025-12-30 | 16.46 | $16.56 | 83110 |
| 2025-12-29 | 16.44 | $16.58 | 134800 |
| 2025-12-26 | 16.42 | $16.39 | 156932 |
| 2025-12-24 | 16.42 | $16.42 | 66700 |
| 2025-12-23 | 16.42 | $16.40 | 123807 |
| 2025-12-22 | 16.41 | $16.51 | 167327 |
| 2025-12-19 | 16.39 | $16.50 | 108800 |
| 2025-12-18 | 16.37 | $16.53 | 149800 |
| 2025-12-17 | 16.34 | $16.52 | 113500 |
| 2025-12-16 | 16.31 | $16.66 | 155622 |
| 2025-12-15 | 16.27 | $16.56 | 323300 |
| 2025-12-12 | 16.23 | $16.41 | 643436 |
| 2025-12-11 | 16.21 | $16.35 | 401036 |
| 2025-12-10 | 16.19 | $16.13 | 203200 |
| 2025-12-09 | 16.20 | $16.07 | 167430 |
| 2025-12-08 | 16.22 | $16.29 | 372427 |
| 2025-12-05 | 16.22 | $16.29 | 285600 |
| 2025-12-04 | 16.21 | $16.27 | 169749 |
| 2025-12-03 | 16.21 | $16.45 | 188500 |
| 2025-12-02 | 16.19 | $16.33 | 259400 |
| 2025-12-01 | 16.18 | $16.41 | 538819 |
| 2025-11-28 | 16.16 | $16.31 | 250322 |
| 2025-11-26 | 16.15 | $16.21 | 108400 |
| 2025-11-25 | 16.15 | $16.24 | 216908 |
| 2025-11-24 | 16.14 | $15.81 | 980006 |
| 2025-11-21 | 16.18 | $15.94 | 468304 |
| 2025-11-20 | 16.21 | $15.35 | 225221 |
| 2025-11-19 | 16.30 | $16.01 | 209109 |
| 2025-11-18 | 16.32 | $15.92 | 232400 |
| 2025-11-17 | 16.34 | $16.18 | 438743 |
| 2025-11-14 | 16.35 | $16.44 | 239117 |
| 2025-11-13 | 16.32 | $16.73 | 159442 |
| 2025-11-12 | 16.26 | $16.70 | 106020 |
| 2025-11-11 | 16.20 | $16.66 | 145801 |
| 2025-11-10 | 16.13 | $16.47 | 366600 |
| 2025-11-07 | 16.08 | $16.50 | 161040 |
| 2025-11-06 | 16.03 | $16.19 | 426800 |
| 2025-11-05 | 16.01 | $16.18 | 240300 |
| 2025-11-04 | 16.00 | $15.98 | 251621 |
| 2025-11-03 | 16.02 | $16.14 | 218630 |
| 2025-10-31 | 16.03 | $15.92 | 239000 |
| 2025-10-30 | 16.07 | $16.14 | 296100 |
| 2025-10-29 | 16.11 | $16.26 | 182114 |
| 2025-10-28 | 16.14 | $16.37 | 211200 |
| 2025-10-27 | 16.17 | $16.36 | 513125 |
| 2025-10-24 | 16.21 | $16.17 | 242900 |
| 2025-10-23 | 16.27 | $16.01 | 426506 |
| 2025-10-22 | 16.36 | $14.84 | 264900 |
| 2025-10-21 | 16.57 | $16.10 | 441900 |
| 2025-10-20 | 16.68 | $15.85 | 196300 |
| 2025-10-17 | 16.82 | $15.80 | 259000 |
| 2025-10-16 | 16.97 | $15.72 | 545700 |
| 2025-10-15 | 17.15 | $15.18 | 228445 |
| 2025-10-14 | 17.39 | $15.13 | 409600 |
| 2025-10-13 | 17.65 | $15.59 | 381900 |
| 2025-10-10 | 17.88 | $17.08 | 99434 |
| 2025-10-09 | 17.97 | $17.08 | 380000 |
| 2025-10-08 | 18.08 | $17.74 | 351800 |
| 2025-10-07 | 18.12 | $17.86 | 99200 |
| 2025-10-06 | 18.15 | $18.23 | 87844 |
| 2025-10-03 | 18.15 | $18.30 | 102506 |
| 2025-10-02 | 18.14 | $18.30 | 61407 |
| 2025-10-01 | 18.13 | $18.25 | 96352 |
| 2025-09-30 | 18.13 | $17.92 | 151200 |
| 2025-09-29 | 18.15 | $17.90 | 129929 |
| 2025-09-26 | 18.18 | $18.03 | 130715 |
| 2025-09-25 | 18.19 | $17.81 | 156434 |
| 2025-09-24 | 18.23 | $17.87 | 76733 |
| 2025-09-23 | 18.27 | $18.14 | 69505 |
| 2025-09-22 | 18.28 | $18.11 | 90939 |
| 2025-09-19 | 18.29 | $18.26 | 75000 |
| 2025-09-18 | 18.30 | $18.27 | 92535 |
| 2025-09-17 | 18.30 | $18.35 | 78614 |
| 2025-09-16 | 18.31 | $18.47 | 67700 |
| 2025-09-15 | 18.30 | $18.37 | 116035 |
| 2025-09-12 | 18.31 | $18.44 | 70200 |
| 2025-09-11 | 18.30 | $18.46 | 103300 |
| 2025-09-10 | 18.30 | $18.35 | 57448 |
| 2025-09-09 | 18.31 | $18.50 | 214800 |
| 2025-09-08 | 18.30 | $18.38 | 87300 |
| 2025-09-05 | 18.31 | $18.10 | 84400 |
| 2025-09-04 | 18.34 | $17.87 | 148700 |
| 2025-09-03 | 18.39 | $17.81 | 107400 |
| 2025-09-02 | 18.45 | $18.04 | 128006 |
| 2025-08-29 | 18.49 | $18.06 | 104800 |
| 2025-08-28 | 18.52 | $18.20 | 139200 |
| 2025-08-27 | 18.54 | $18.07 | 71700 |
| 2025-08-26 | 18.57 | $18.33 | 119000 |
| 2025-08-25 | 18.57 | $18.42 | 950723 |
| 2025-08-22 | 18.56 | $18.92 | 1.6M |
| 2025-08-21 | 18.50 | $18.84 | 93041 |
| 2025-08-20 | 18.45 | $19.03 | 119413 |
| 2025-08-19 | 18.39 | $19.07 | 72300 |
| 2025-08-18 | 18.31 | $18.68 | 73725 |
| 2025-08-15 | 18.28 | $18.86 | 243823 |
| 2025-08-14 | 18.23 | $18.57 | 82700 |
| 2025-08-13 | 18.20 | $18.61 | 838006 |
| 2025-08-12 | 18.18 | $18.50 | 87738 |
| 2025-08-11 | 18.16 | $18.17 | 76113 |
| 2025-08-08 | 18.17 | $18.27 | 100848 |
| 2025-08-07 | 18.18 | $18.17 | 90331 |
| 2025-08-06 | 18.21 | $17.86 | 71418 |
| 2025-08-05 | 18.27 | $17.83 | 110801 |
| 2025-08-04 | 18.33 | $17.82 | 114344 |
| 2025-08-01 | 18.40 | $17.90 | 85509 |
| 2025-07-31 | 18.46 | $17.84 | 118806 |
| 2025-07-30 | 18.53 | $17.67 | 127300 |
| 2025-07-29 | 18.63 | $18.12 | 117100 |
| 2025-07-28 | 18.68 | $18.12 | 86009 |
| 2025-07-25 | 18.74 | $18.30 | 92000 |
| 2025-07-24 | 18.77 | $18.86 | 113849 |
| 2025-07-23 | 18.76 | $19.32 | 80900 |
| 2025-07-22 | 18.69 | $18.84 | 65500 |
| 2025-07-21 | 18.66 | $18.84 | 105600 |
| 2025-07-18 | 18.64 | $18.65 | 64240 |
| 2025-07-17 | 18.62 | $18.59 | 93047 |
| 2025-07-16 | 18.62 | $18.64 | 115400 |
| 2025-07-15 | 18.60 | $18.51 | 64249 |
| 2025-07-14 | 18.60 | $18.77 | 60900 |
| 2025-07-11 | 18.58 | $18.78 | 155300 |
| 2025-07-10 | 18.55 | $19.05 | 121500 |
| 2025-07-09 | 18.50 | $18.87 | 103800 |
| 2025-07-08 | 18.47 | $18.57 | 85900 |
| 2025-07-07 | 18.46 | $18.36 | 108600 |
| 2025-07-03 | 18.47 | $18.61 | 50600 |
| 2025-07-02 | 18.46 | $18.73 | 88833 |
| 2025-07-01 | 18.44 | $18.57 | 84700 |
| 2025-06-30 | 18.43 | $18.58 | 83500 |
| 2025-06-27 | 18.43 | $18.56 | 90430 |
| 2025-06-26 | 18.43 | $18.16 | 117700 |
| 2025-06-25 | 18.48 | $18.39 | 92200 |
| 2025-06-24 | 18.51 | $18.34 | 73816 |
| 2025-06-23 | 18.54 | $18.07 | 167412 |
| 2025-06-20 | 18.60 | $18.06 | 93200 |
| 2025-06-18 | 18.67 | $18.25 | 131822 |
| 2025-06-17 | 18.73 | $18.42 | 808800 |
| 2025-06-16 | 18.78 | $18.56 | 957216 |
| 2025-06-13 | 18.82 | $18.46 | 569300 |
| 2025-06-12 | 18.87 | $18.91 | 1.2M |
| 2025-06-11 | 18.88 | $18.68 | 756315 |
| 2025-06-10 | 18.91 | $18.87 | 48002 |
| 2025-06-09 | 18.93 | $18.64 | 79807 |
| 2025-06-06 | 18.97 | $18.56 | 70040 |
| 2025-06-05 | 19.01 | $18.64 | 86600 |
| 2025-06-04 | 19.05 | $18.50 | 238500 |
| 2025-06-03 | 19.11 | $18.67 | 114200 |
| 2025-06-02 | 19.14 | $19.19 | 115000 |
| 2025-05-30 | 19.12 | $19.16 | 781300 |
| 2025-05-29 | 19.10 | $19.26 | 160334 |
| 2025-05-28 | 19.07 | $19.06 | 104000 |
| 2025-05-27 | 19.05 | $19.06 | 83600 |
| 2025-05-23 | 19.02 | $18.84 | 267700 |
| 2025-05-22 | 19.01 | $19.00 | 306845 |
| 2025-05-21 | 18.98 | $18.86 | 198100 |
| 2025-05-20 | 18.96 | $19.86 | 49700 |
| 2025-05-19 | 18.83 | $19.58 | 68616 |
| 2025-05-16 | 18.71 | $19.38 | 57200 |
| 2025-05-15 | 18.60 | $19.23 | 105619 |
| 2025-05-14 | 18.49 | $19.17 | 66821 |
| 2025-05-13 | 18.39 | $19.22 | 222930 |
| 2025-05-12 | 18.26 | $19.13 | 154700 |
| 2025-05-09 | 18.13 | $18.76 | 76711 |
| 2025-05-08 | 18.03 | $18.59 | 66405 |
| 2025-05-07 | 17.93 | $18.46 | 76036 |
| 2025-05-06 | 17.84 | $18.44 | 121400 |
| 2025-05-05 | 17.73 | $18.40 | 87300 |
| 2025-05-02 | 17.62 | $18.50 | 74400 |
| 2025-05-01 | 17.50 | $18.26 | 93300 |
| 2025-04-30 | 17.40 | $18.22 | 88634 |
| 2025-04-29 | 17.30 | $17.96 | 244719 |
| 2025-04-28 | 17.22 | $17.96 | 448024 |
| 2025-04-25 | 17.14 | $17.84 | 400107 |
| 2025-04-24 | 17.08 | $17.76 | 322737 |
| 2025-04-23 | 17.01 | $17.36 | 183200 |
| 2025-04-22 | 16.99 | $17.37 | 185145 |
| 2025-04-21 | 16.98 | $17.06 | 115334 |
| 2025-04-17 | 16.99 | $17.10 | 107900 |
| 2025-04-16 | 17.02 | $16.89 | 127418 |
| 2025-04-15 | 17.07 | $17.14 | 150622 |
| 2025-04-14 | 17.10 | $16.88 | 237239 |
| 2025-04-11 | 17.16 | $16.90 | 310500 |
| 2025-04-10 | 17.24 | $16.39 | 265122 |
| 2025-04-09 | 17.36 | $16.69 | 445400 |
| 2025-04-08 | 17.47 | $15.98 | 372417 |
| 2025-04-07 | 17.67 | $16.06 | 383245 |
| 2025-04-04 | 17.86 | $17.00 | 207600 |
| 2025-04-03 | 17.98 | $17.57 | 145100 |
| 2025-04-02 | 18.05 | $17.66 | 262400 |
| 2025-04-01 | 18.11 | $17.70 | 576700 |
| 2025-03-31 | 18.16 | $17.52 | 98000 |
| 2025-03-28 | 18.23 | $17.84 | 118105 |
| 2025-03-27 | 18.27 | $17.65 | 142930 |
| 2025-03-26 | 18.33 | $17.17 | 169000 |
| 2025-03-25 | 18.44 | $18.43 | 83300 |
| 2025-03-24 | 18.42 | $18.31 | 95213 |
| 2025-03-21 | 18.41 | $18.30 | 186500 |
| 2025-03-20 | 18.39 | $18.43 | 91100 |
| 2025-03-19 | 18.36 | $18.57 | 123933 |
| 2025-03-18 | 18.31 | $18.70 | 106401 |
| 2025-03-17 | 18.24 | $18.50 | 142400 |
| 2025-03-14 | 18.19 | $18.57 | 93631 |
| 2025-03-13 | 18.12 | $18.26 | 92300 |
| 2025-03-12 | 18.08 | $18.61 | 104802 |
| 2025-03-11 | 18.00 | $18.86 | 155300 |
| 2025-03-10 | 17.89 | $19.04 | 119243 |
| 2025-03-07 | 17.75 | $18.84 | 298538 |
| 2025-03-06 | 17.62 | $18.39 | 2.5M |
| 2025-03-05 | 17.52 | $18.10 | 1.7M |
| 2025-03-04 | 17.45 | $17.50 | 1.1M |
| 2025-03-03 | 17.44 | $17.56 | 914308 |
| 2025-02-28 | 17.41 | $17.59 | 1.4M |
| 2025-02-27 | 17.39 | $17.43 | 93600 |
| 2025-02-26 | 17.37 | $17.47 | 1.1M |
| 2025-02-25 | 17.36 | $17.34 | 1.4M |
| 2025-02-24 | 17.35 | $17.71 | 2.2M |
| 2025-02-21 | 17.32 | $17.39 | 1.0M |
| 2025-02-20 | 17.31 | $17.51 | 2.3M |
| 2025-02-19 | 17.29 | $17.46 | 1.2M |
| 2025-02-18 | 17.27 | $17.52 | 1.1M |
| 2025-02-14 | 17.24 | $17.73 | 438902 |
| 2025-02-13 | 17.19 | $17.69 | 7.1M |
| 2025-02-12 | 17.14 | $16.95 | 1.5M |
| 2025-02-11 | 17.15 | $17.04 | 181532 |
| 2025-02-10 | 17.15 | $17.09 | 193230 |
| 2025-02-07 | 17.14 | $17.00 | 142300 |
| 2025-02-06 | 17.13 | $17.06 | 1.8M |
| 2025-02-05 | 17.12 | $16.91 | 1.5M |
| 2025-02-04 | 17.11 | $17.03 | 797300 |
| 2025-02-03 | 17.09 | $17.06 | 1.5M |
| 2025-01-31 | 17.07 | $17.33 | 1.3M |
| 2025-01-30 | 17.01 | $17.45 | 1.8M |
| 2025-01-29 | 16.94 | $17.28 | 1.5M |
| 2025-01-28 | 16.88 | $17.40 | 1.6M |
| 2025-01-27 | 16.81 | $17.55 | 513130 |
| 2025-01-24 | 16.71 | $17.64 | 174900 |
| 2025-01-23 | 16.61 | $17.34 | 233400 |
| 2025-01-22 | 16.53 | $17.17 | 173546 |
| 2025-01-21 | 16.46 | $17.19 | 302700 |
| 2025-01-17 | 16.38 | $16.86 | 1.4M |
| 2025-01-16 | 16.34 | $16.66 | 1.4M |
| 2025-01-15 | 16.32 | $16.76 | 3.4M |
| 2025-01-14 | 16.29 | $16.25 | 4.8M |
| 2025-01-13 | 16.31 | $15.72 | 1.5M |
| 2025-01-10 | 16.39 | $15.79 | 1.5M |
| 2025-01-08 | 16.46 | $16.21 | 2.0M |
| 2025-01-07 | 16.50 | $16.27 | 1.6M |
| 2025-01-06 | 16.54 | $16.43 | 252847 |
| 2025-01-03 | 16.56 | $16.09 | 133000 |
| 2025-01-02 | 16.62 | $16.38 | 218200 |
| 2024-12-31 | 16.65 | $16.39 | 145919 |
| 2024-12-30 | 16.67 | $16.42 | 220000 |
| 2024-12-27 | 16.69 | $16.65 | 199635 |
| 2024-12-26 | 16.69 | $16.70 | 149400 |
| 2024-12-24 | 16.68 | $16.61 | 96700 |
| 2024-12-23 | 16.68 | $16.54 | 231400 |
| 2024-12-20 | 16.68 | $16.60 | 213000 |
| 2024-12-19 | 16.67 | $16.43 | 241600 |
| 2024-12-18 | 16.68 | $16.45 | 186800 |
| 2024-12-17 | 16.69 | $16.88 | 141900 |
| 2024-12-16 | 16.65 | $16.87 | 557900 |
| 2024-12-13 | 16.61 | $17.16 | 111000 |
| 2024-12-12 | 16.54 | $16.93 | 214233 |
| 2024-12-11 | 16.49 | $16.91 | 178500 |
| 2024-12-10 | 16.44 | $17.01 | 180600 |
| 2024-12-09 | 16.38 | $16.99 | 273000 |
| 2024-12-06 | 16.33 | $16.83 | 122841 |
| 2024-12-05 | 16.28 | $16.63 | 273900 |
| 2024-12-04 | 16.26 | $16.19 | 153800 |
| 2024-12-03 | 16.28 | $16.15 | 188800 |
| 2024-12-02 | 16.31 | $15.98 | 309419 |
| 2024-11-29 | 16.36 | $16.25 | 181100 |
| 2024-11-27 | 16.39 | $16.21 | 185847 |
| 2024-11-26 | 16.43 | $16.15 | 536000 |
| 2024-11-25 | 16.47 | $16.26 | 333000 |
| 2024-11-22 | 16.51 | $16.18 | 175408 |
| 2024-11-21 | 16.55 | $16.16 | 259341 |
| 2024-11-20 | 16.60 | $16.24 | 215000 |
| 2024-11-19 | 16.65 | $16.39 | 241948 |
| 2024-11-18 | 16.70 | $16.47 | 339800 |
| 2024-11-15 | 16.74 | $16.37 | 507700 |
| 2024-11-14 | 16.81 | $16.33 | 266232 |
| 2024-11-13 | 16.89 | $16.30 | 206935 |
| 2024-11-12 | 16.98 | $16.73 | 150801 |
| 2024-11-11 | 17.04 | $17.05 | 420600 |
| 2024-11-08 | 17.07 | $16.79 | 110800 |
| 2024-11-07 | 17.14 | $16.99 | 238926 |
| 2024-11-06 | 17.19 | $16.65 | 86500 |
| 2024-11-05 | 17.29 | $17.00 | 129400 |
| 2024-11-04 | 17.36 | $16.87 | 255400 |
| 2024-11-01 | 17.46 | $16.75 | 103523 |
| 2024-10-31 | 17.58 | $16.79 | 215300 |
| 2024-10-30 | 17.71 | $16.88 | 164000 |
| 2024-10-29 | 17.84 | $16.87 | 138700 |
| 2024-10-28 | 17.99 | $17.06 | 212600 |
| 2024-10-25 | 18.14 | $16.73 | 235900 |
| 2024-10-24 | 18.33 | $16.75 | 978229 |
| 2024-10-23 | 18.54 | $17.56 | 180529 |
| 2024-10-22 | 18.69 | $18.27 | 110644 |
| 2024-10-21 | 18.78 | $18.18 | 95700 |
| 2024-10-18 | 18.89 | $18.55 | 173116 |
| 2024-10-17 | 18.97 | $18.28 | 175228 |
| 2024-10-16 | 19.09 | $18.43 | 152800 |
| 2024-10-15 | 19.21 | $18.20 | 137101 |
| 2024-10-14 | 19.35 | $18.62 | 185400 |
| 2024-10-11 | 19.46 | $18.40 | 246000 |
| 2024-10-10 | 19.61 | $18.50 | 123000 |
| 2024-10-09 | 19.74 | $18.59 | 75902 |
| 2024-10-08 | 19.87 | $19.09 | 163324 |
| 2024-10-07 | 19.96 | $19.17 | 155300 |
| 2024-10-04 | 20.04 | $19.51 | 69500 |
| 2024-10-03 | 20.09 | $19.25 | 97023 |
| 2024-10-02 | 20.17 | $19.54 | 62500 |
| 2024-10-01 | 20.21 | $19.85 | 80134 |
| 2024-09-30 | 20.23 | $20.29 | 52800 |
| 2024-09-27 | 20.20 | $20.69 | 66400 |
| 2024-09-26 | 20.13 | $20.65 | 118900 |
| 2024-09-25 | 20.06 | $20.19 | 65105 |
| 2024-09-24 | 20.02 | $20.43 | 95600 |
| 2024-09-23 | 19.97 | $20.36 | 52900 |
| 2024-09-20 | 19.91 | $20.36 | 124442 |
| 2024-09-19 | 19.86 | $20.60 | 74512 |
| 2024-09-18 | 19.77 | $20.19 | 60500 |
| 2024-09-17 | 19.72 | $20.16 | 59500 |
| 2024-09-16 | 19.67 | $20.13 | 73900 |
| 2024-09-13 | 19.62 | $19.94 | 65100 |
| 2024-09-12 | 19.58 | $19.66 | 71035 |
| 2024-09-11 | 19.57 | $19.52 | 106114 |
| 2024-09-10 | 19.56 | $19.53 | 63914 |
| 2024-09-09 | 19.55 | $19.60 | 69135 |
| 2024-09-06 | 19.53 | $19.53 | 786643 |
| 2024-09-05 | 19.51 | $19.70 | 69900 |
| 2024-09-04 | 19.47 | $19.49 | 87200 |
| 2024-09-03 | 19.44 | $19.43 | 86400 |
| 2024-08-30 | 19.42 | $19.63 | 67300 |
| 2024-08-29 | 19.38 | $19.50 | 148201 |
| 2024-08-28 | 19.34 | $19.55 | 61600 |
| 2024-08-27 | 19.31 | $19.85 | 46200 |
| 2024-08-26 | 19.24 | $19.80 | 102930 |
| 2024-08-23 | 19.18 | $19.88 | 62800 |
| 2024-08-22 | 19.11 | $19.54 | 70632 |
| 2024-08-21 | 19.07 | $19.64 | 146500 |
| 2024-08-20 | 19.02 | $19.38 | 147900 |
| 2024-08-19 | 18.99 | $19.41 | 52120 |
| 2024-08-16 | 18.95 | $19.11 | 56008 |
| 2024-08-15 | 18.94 | $19.04 | 82539 |
| 2024-08-14 | 18.94 | $18.97 | 77909 |
| 2024-08-13 | 18.94 | $18.71 | 90927 |
| 2024-08-12 | 18.97 | $18.66 | 90701 |
| 2024-08-09 | 19.01 | $18.65 | 87231 |
| 2024-08-08 | 19.05 | $18.60 | 107045 |
| 2024-08-07 | 19.09 | $18.42 | 196031 |
| 2024-08-06 | 19.16 | $18.53 | 180200 |
| 2024-08-05 | 19.21 | $18.75 | 302400 |
| 2024-08-02 | 19.24 | $19.34 | 332536 |
| 2024-08-01 | 19.22 | $19.37 | 349515 |
| 2024-07-31 | 19.19 | $19.72 | 196100 |
| 2024-07-30 | 19.12 | $19.66 | 91400 |
| 2024-07-29 | 19.06 | $19.60 | 225800 |
| 2024-07-26 | 19.00 | $19.75 | 77300 |
| 2024-07-25 | 18.92 | $19.55 | 295200 |
| 2024-07-24 | 18.86 | $18.73 | 90200 |
| 2024-07-23 | 18.89 | $18.66 | 121904 |
| 2024-07-22 | 18.92 | $18.81 | 117500 |
| 2024-07-19 | 18.95 | $18.76 | 102717 |
| 2024-07-18 | 18.99 | $18.82 | 106100 |
| 2024-07-17 | 19.03 | $18.98 | 59300 |
| 2024-07-16 | 19.06 | $19.06 | 111800 |
| 2024-07-15 | 19.08 | $18.97 | 189500 |
| 2024-07-12 | 19.12 | $19.05 | 67445 |
| 2024-07-11 | 19.16 | $18.72 | 103400 |
| 2024-07-10 | 19.24 | $18.72 | 118187 |
| 2024-07-09 | 19.32 | $18.78 | 143024 |
| 2024-07-08 | 19.41 | $18.91 | 111017 |
| 2024-07-05 | 19.49 | $18.95 | 94000 |
| 2024-07-03 | 19.58 | $18.92 | 73400 |
| 2024-07-02 | 19.67 | $18.76 | 103633 |
| 2024-07-01 | 19.78 | $19.31 | 125900 |
| 2024-06-28 | 19.85 | $19.22 | 324842 |
| 2024-06-27 | 19.92 | $19.30 | 129948 |
| 2024-06-26 | 20.00 | $19.46 | 94200 |
| 2024-06-25 | 20.06 | $19.73 | 133119 |
| 2024-06-24 | 20.09 | $19.96 | 117829 |
| 2024-06-21 | 20.10 | $19.83 | 196100 |
| 2024-06-20 | 20.12 | $19.96 | 228800 |
| 2024-06-18 | 20.12 | $20.01 | 194908 |
| 2024-06-17 | 20.12 | $19.88 | 121000 |
| 2024-06-14 | 20.14 | $19.68 | 127649 |
| 2024-06-13 | 20.17 | $20.41 | 173100 |
| 2024-06-12 | 20.13 | $20.60 | 103603 |
| 2024-06-11 | 20.08 | $20.31 | 106547 |
| 2024-06-10 | 20.05 | $20.41 | 93400 |
| 2024-06-07 | 20.01 | $20.21 | 71448 |
| 2024-06-06 | 19.98 | $20.43 | 87525 |
| 2024-06-05 | 19.94 | $20.21 | 133700 |
| 2024-06-04 | 19.91 | $20.11 | 191000 |
| 2024-06-03 | 19.89 | $20.03 | 160500 |
| 2024-05-31 | 19.87 | $20.19 | 122200 |
| 2024-05-30 | 19.84 | $20.01 | 169521 |
| 2024-05-29 | 19.82 | $19.71 | 185006 |
| 2024-05-28 | 19.83 | $19.88 | 101616 |
| 2024-05-24 | 19.82 | $19.60 | 86178 |
| 2024-05-23 | 19.83 | $19.56 | 83500 |
| 2024-05-22 | 19.84 | $19.54 | 86815 |
| 2024-05-21 | 19.86 | $19.70 | 103200 |
| 2024-05-20 | 19.85 | $19.73 | 63600 |
| 2024-05-17 | 19.84 | $20.18 | 60427 |
| 2024-05-16 | 19.78 | $19.89 | 72931 |
| 2024-05-15 | 19.74 | $20.26 | 54433 |
| 2024-05-14 | 19.65 | $20.21 | 115406 |
| 2024-05-13 | 19.57 | $20.08 | 67100 |
| 2024-05-10 | 19.48 | $19.89 | 193900 |
| 2024-05-09 | 19.41 | $20.06 | 59542 |
| 2024-05-08 | 19.31 | $19.90 | 77100 |
| 2024-05-07 | 19.23 | $19.88 | 153804 |
| 2024-05-06 | 19.14 | $19.78 | 78100 |
| 2024-05-03 | 19.06 | $19.54 | 76329 |
| 2024-05-02 | 19.01 | $19.55 | 120200 |
| 2024-05-01 | 18.94 | $19.14 | 54708 |
| 2024-04-30 | 18.92 | $19.16 | 93924 |
| 2024-04-29 | 18.89 | $19.42 | 71900 |
| 2024-04-26 | 18.84 | $19.00 | 70821 |
| 2024-04-25 | 18.83 | $19.26 | 283000 |
| 2024-04-24 | 18.79 | $19.01 | 247800 |
| 2024-04-23 | 18.78 | $19.20 | 74300 |
| 2024-04-22 | 18.74 | $18.86 | 91700 |
| 2024-04-19 | 18.75 | $18.63 | 277100 |
| 2024-04-18 | 18.78 | $18.54 | 161700 |
| 2024-04-17 | 18.82 | $18.28 | 199808 |
| 2024-04-16 | 18.89 | $18.38 | 160500 |
| 2024-04-15 | 18.95 | $18.43 | 128600 |
| 2024-04-12 | 19.01 | $18.42 | 106500 |
| 2024-04-11 | 19.08 | $18.88 | 154619 |
| 2024-04-10 | 19.10 | $18.88 | 236632 |
| 2024-04-09 | 19.12 | $19.23 | 77918 |
| 2024-04-08 | 19.10 | $19.18 | 228644 |
| 2024-04-05 | 19.08 | $19.14 | 313400 |
| 2024-04-04 | 19.06 | $18.84 | 121800 |
| 2024-04-03 | 19.08 | $19.08 | 140400 |
| 2024-04-02 | 19.06 | $18.83 | 88114 |
| 2024-04-01 | 19.07 | $19.14 | 72643 |
| 2024-03-28 | 19.05 | $19.12 | 144417 |
| 2024-03-27 | 19.02 | $19.27 | 96513 |
| 2024-03-26 | 18.98 | $19.18 | 88428 |
| 2024-03-25 | 18.94 | $19.16 | 164900 |
| 2024-03-22 | 18.90 | $19.13 | 81843 |
| 2024-03-21 | 18.86 | $19.28 | 130810 |
| 2024-03-20 | 18.80 | $19.75 | 103414 |
| 2024-03-19 | 18.69 | $19.15 | 253546 |
| 2024-03-18 | 18.63 | $18.95 | 134600 |
| 2024-03-15 | 18.58 | $18.91 | 83600 |
| 2024-03-14 | 18.54 | $18.66 | 97900 |
| 2024-03-13 | 18.51 | $18.85 | 382500 |
| 2024-03-12 | 18.46 | $18.71 | 197749 |
| 2024-03-11 | 18.41 | $18.49 | 99900 |
| 2024-03-08 | 18.37 | $18.42 | 158700 |
| 2024-03-07 | 18.34 | $18.60 | 89300 |
| 2024-03-06 | 18.28 | $18.66 | 354200 |
| 2024-03-05 | 18.20 | $18.58 | 117400 |
| 2024-03-04 | 18.12 | $18.37 | 72805 |
| 2024-03-01 | 18.05 | $18.35 | 73511 |
| 2024-02-29 | 17.97 | $18.47 | 136638 |
| 2024-02-28 | 17.87 | $18.60 | 171224 |
| 2024-02-27 | 17.76 | $18.65 | 191100 |
| 2024-02-26 | 17.63 | $18.42 | 63535 |
| 2024-02-23 | 17.51 | $18.41 | 139700 |
| 2024-02-22 | 17.39 | $18.13 | 118700 |
| 2024-02-21 | 17.28 | $18.16 | 104600 |
| 2024-02-20 | 17.17 | $17.94 | 78700 |
| 2024-02-16 | 17.07 | $17.84 | 95515 |
| 2024-02-15 | 16.98 | $17.85 | 68600 |
| 2024-02-14 | 16.88 | $17.89 | 128600 |
| 2024-02-13 | 16.77 | $17.51 | 123600 |
| 2024-02-12 | 16.69 | $16.89 | 70622 |
| 2024-02-09 | 16.67 | $16.70 | 148803 |
| 2024-02-08 | 16.67 | $16.84 | 80820 |
| 2024-02-07 | 16.65 | $16.60 | 84300 |
| 2024-02-06 | 16.67 | $16.58 | 133717 |
| 2024-02-05 | 16.69 | $16.42 | 108246 |
| 2024-02-02 | 16.73 | $16.54 | 74200 |
| 2024-02-01 | 16.76 | $16.64 | 75700 |
| 2024-01-31 | 16.78 | $16.58 | 114100 |
| 2024-01-30 | 16.82 | $16.67 | 164400 |
| 2024-01-29 | 16.86 | $16.88 | 148300 |
| 2024-01-26 | 16.88 | $16.92 | 83449 |
| 2024-01-25 | 16.90 | $16.88 | 201105 |
| 2024-01-24 | 16.93 | $16.67 | 171244 |
| 2024-01-23 | 16.98 | $16.71 | 66048 |
| 2024-01-22 | 17.04 | $16.70 | 123600 |
| 2024-01-19 | 17.10 | $16.67 | 198843 |
| 2024-01-18 | 17.17 | $16.56 | 441200 |
| 2024-01-17 | 17.25 | $16.43 | 921210 |
| 2024-01-16 | 17.35 | $16.49 | 157500 |
| 2024-01-12 | 17.45 | $16.91 | 75917 |
| 2024-01-11 | 17.51 | $17.06 | 102900 |
| 2024-01-10 | 17.56 | $17.18 | 97400 |
| 2024-01-09 | 17.60 | $17.23 | 128430 |
| 2024-01-08 | 17.63 | $17.66 | 117004 |
| 2024-01-05 | 17.62 | $17.31 | 78400 |
| 2024-01-04 | 17.64 | $17.30 | 189800 |
| 2024-01-03 | 17.65 | $17.55 | 62600 |
| 2024-01-02 | 17.64 | $17.75 | 135400 |
| 2023-12-29 | 17.61 | $17.96 | 65508 |
| 2023-12-28 | 17.55 | $17.83 | 73000 |
| 2023-12-27 | 17.50 | $17.89 | 72130 |
| 2023-12-26 | 17.44 | $17.91 | 79931 |
| 2023-12-22 | 17.37 | $17.77 | 92929 |
| 2023-12-21 | 17.30 | $17.85 | 190514 |
| 2023-12-20 | 17.22 | $17.49 | 179200 |
| 2023-12-19 | 17.16 | $17.61 | 129100 |
| 2023-12-18 | 17.09 | $17.51 | 129500 |
| 2023-12-15 | 17.02 | $17.47 | 116605 |
| 2023-12-14 | 16.95 | $17.51 | 236627 |
| 2023-12-13 | 16.86 | $17.33 | 820704 |
| 2023-12-12 | 16.79 | $17.14 | 157613 |
| 2023-12-11 | 16.72 | $17.26 | 127604 |
| 2023-12-08 | 16.64 | $17.12 | 124300 |
| 2023-12-07 | 16.55 | $17.14 | 171800 |
| 2023-12-06 | 16.46 | $16.90 | 81801 |
| 2023-12-05 | 16.38 | $16.86 | 92200 |
| 2023-12-04 | 16.29 | $16.76 | 142600 |
| 2023-12-01 | 16.21 | $16.88 | 99948 |
| 2023-11-30 | 16.10 | $16.74 | 80107 |
| 2023-11-29 | 16.00 | $16.87 | 76800 |
| 2023-11-28 | 15.88 | $16.46 | 94111 |
| 2023-11-27 | 15.79 | $16.27 | 135014 |
| 2023-11-24 | 15.70 | $16.28 | 58031 |
| 2023-11-22 | 15.61 | $16.15 | 80900 |
| 2023-11-21 | 15.52 | $16.03 | 142600 |
| 2023-11-20 | 15.44 | $16.20 | 159200 |
| 2023-11-17 | 15.33 | $16.15 | 274641 |
| 2023-11-16 | 15.22 | $15.84 | 90823 |
| 2023-11-15 | 15.13 | $15.96 | 148036 |
| 2023-11-14 | 15.03 | $15.86 | 540141 |
| 2023-11-13 | 14.94 | $15.31 | 243521 |
| 2023-11-10 | 14.89 | $15.25 | 363100 |
| 2023-11-09 | 14.86 | $15.10 | 208924 |
| 2023-11-08 | 14.84 | $15.12 | 234527 |
| 2023-11-07 | 14.82 | $14.89 | 174200 |
| 2023-11-06 | 14.82 | $15.05 | 134622 |
| 2023-11-03 | 14.81 | $15.07 | 120000 |
| 2023-11-02 | 14.81 | $15.00 | 170528 |
| 2023-11-01 | 14.80 | $14.73 | 224100 |
| 2023-10-31 | 14.83 | $14.78 | 731200 |
| 2023-10-30 | 14.85 | $14.84 | 192628 |
| 2023-10-27 | 14.87 | $14.45 | 419300 |
| 2023-10-26 | 14.93 | $14.44 | 473628 |
| 2023-10-25 | 14.99 | $14.16 | 1.4M |
| 2023-10-24 | 15.08 | $14.55 | 343214 |
| 2023-10-23 | 15.14 | $14.69 | 96900 |
| 2023-10-20 | 15.19 | $14.62 | 67500 |
| 2023-10-19 | 15.26 | $14.88 | 72700 |
| 2023-10-18 | 15.30 | $15.01 | 93209 |
| 2023-10-17 | 15.33 | $15.33 | 88018 |
| 2023-10-16 | 15.34 | $15.46 | 142204 |
| 2023-10-13 | 15.34 | $15.16 | 179600 |
| 2023-10-12 | 15.37 | $15.50 | 59640 |
| 2023-10-11 | 15.37 | $15.63 | 70342 |
| 2023-10-10 | 15.36 | $15.58 | 80622 |
| 2023-10-09 | 15.35 | $15.39 | 89234 |
| 2023-10-06 | 15.37 | $15.40 | 229605 |
| 2023-10-05 | 15.39 | $15.10 | 119300 |
| 2023-10-04 | 15.44 | $14.96 | 101000 |
| 2023-10-03 | 15.50 | $14.90 | 192000 |
| 2023-10-02 | 15.58 | $15.13 | 307300 |
| 2023-09-29 | 15.64 | $15.24 | 233400 |
| 2023-09-28 | 15.69 | $15.27 | 100142 |
| 2023-09-27 | 15.74 | $15.17 | 136943 |
| 2023-09-26 | 15.80 | $15.24 | 95739 |
| 2023-09-25 | 15.86 | $15.54 | 273400 |
| 2023-09-22 | 15.89 | $15.54 | 464711 |
| 2023-09-21 | 15.91 | $15.90 | 124105 |
| 2023-09-20 | 15.90 | $15.96 | 88500 |
| 2023-09-19 | 15.88 | $16.14 | 115300 |
| 2023-09-18 | 15.84 | $16.03 | 94333 |
| 2023-09-15 | 15.81 | $16.03 | 89100 |
| 2023-09-14 | 15.77 | $15.84 | 64002 |
| 2023-09-13 | 15.76 | $15.87 | 230000 |
| 2023-09-12 | 15.73 | $15.98 | 402235 |
| 2023-09-11 | 15.69 | $16.04 | 91000 |
| 2023-09-08 | 15.65 | $15.71 | 61700 |
| 2023-09-07 | 15.63 | $15.97 | 128700 |
| 2023-09-06 | 15.59 | $16.06 | 63200 |
| 2023-09-05 | 15.54 | $15.88 | 81402 |
| 2023-09-01 | 15.51 | $15.56 | 70200 |
| 2023-08-31 | 15.50 | $15.59 | 188315 |
| 2023-08-30 | 15.50 | $15.70 | 345400 |
| 2023-08-29 | 15.49 | $15.80 | 208947 |
| 2023-08-28 | 15.47 | $15.44 | 69800 |
| 2023-08-25 | 15.48 | $15.37 | 68916 |
| 2023-08-24 | 15.51 | $15.27 | 79200 |
| 2023-08-23 | 15.56 | $15.47 | 116125 |
| 2023-08-22 | 15.58 | $15.44 | 65900 |
| 2023-08-21 | 15.61 | $15.48 | 95600 |
| 2023-08-18 | 15.64 | $15.40 | 141700 |
| 2023-08-17 | 15.68 | $15.34 | 130600 |
| 2023-08-16 | 15.72 | $15.39 | 102500 |
| 2023-08-15 | 15.77 | $15.37 | 70500 |
| 2023-08-14 | 15.81 | $15.51 | 86700 |
| 2023-08-11 | 15.84 | $15.47 | 93806 |
| 2023-08-10 | 15.87 | $15.56 | 128120 |
| 2023-08-09 | 15.90 | $15.63 | 77441 |
| 2023-08-08 | 15.91 | $15.78 | 135300 |
| 2023-08-07 | 15.90 | $15.89 | 169300 |
| 2023-08-04 | 15.88 | $15.74 | 249100 |
| 2023-08-03 | 15.86 | $15.79 | 77600 |
| 2023-08-02 | 15.84 | $16.02 | 79332 |
| 2023-08-01 | 15.78 | $16.23 | 186114 |
| 2023-07-31 | 15.69 | $16.37 | 58924 |
| 2023-07-28 | 15.59 | $16.45 | 61200 |
| 2023-07-27 | 15.47 | $16.07 | 100300 |
| 2023-07-26 | 15.37 | $16.06 | 521900 |
| 2023-07-25 | 15.27 | $15.72 | 118723 |
| 2023-07-24 | 15.20 | $15.82 | 105039 |
| 2023-07-21 | 15.11 | $15.71 | 82100 |
| 2023-07-20 | 15.03 | $15.65 | 228348 |
| 2023-07-19 | 14.94 | $15.69 | 52100 |
| 2023-07-18 | 14.85 | $15.52 | 127327 |
| 2023-07-17 | 14.77 | $15.29 | 138900 |
| 2023-07-14 | 14.71 | $15.35 | 210000 |
| 2023-07-13 | 14.64 | $15.41 | 334505 |
| 2023-07-12 | 14.57 | $14.98 | 123500 |
| 2023-07-11 | 14.53 | $14.48 | 138300 |
| 2023-07-10 | 14.55 | $14.45 | 215131 |
| 2023-07-07 | 14.57 | $14.36 | 294500 |
| 2023-07-06 | 14.59 | $14.21 | 83400 |
| 2023-07-05 | 14.64 | $14.47 | 61600 |
| 2023-07-03 | 14.66 | $14.77 | 63534 |
| 2023-06-30 | 14.65 | $14.74 | 91600 |
| 2023-06-29 | 14.64 | $14.60 | 102129 |
| 2023-06-28 | 14.64 | $14.69 | 94100 |
| 2023-06-27 | 14.64 | $14.63 | 200724 |
| 2023-06-26 | 14.64 | $14.42 | 162400 |
| 2023-06-23 | 14.66 | $14.22 | 101647 |
| 2023-06-22 | 14.70 | $14.42 | 82003 |
| 2023-06-21 | 14.72 | $14.55 | 183400 |
| 2023-06-20 | 14.74 | $14.56 | 92813 |
| 2023-06-16 | 14.76 | $14.91 | 145212 |
| 2023-06-15 | 14.74 | $14.99 | 632141 |
| 2023-06-14 | 14.72 | $15.04 | 129200 |
| 2023-06-13 | 14.69 | $14.99 | 101222 |
| 2023-06-12 | 14.66 | $14.79 | 237641 |
| 2023-06-09 | 14.66 | $14.75 | 237336 |
| 2023-06-08 | 14.67 | $14.82 | 87948 |
| 2023-06-07 | 14.68 | $14.45 | 68507 |
| 2023-06-06 | 14.72 | $14.58 | 100101 |
| 2023-06-05 | 14.77 | $14.56 | 140608 |
| 2023-06-02 | 14.82 | $14.67 | 108800 |
| 2023-06-01 | 14.87 | $14.35 | 115200 |
| 2023-05-31 | 14.96 | $14.23 | 212938 |
| 2023-05-30 | 15.06 | $14.71 | 762000 |
| 2023-05-26 | 15.12 | $14.73 | 88615 |
| 2023-05-25 | 15.19 | $14.56 | 142830 |
| 2023-05-24 | 15.28 | $14.59 | 85404 |
| 2023-05-23 | 15.37 | $14.88 | 77114 |
| 2023-05-22 | 15.43 | $15.04 | 134939 |
| 2023-05-19 | 15.48 | $15.08 | 92200 |
| 2023-05-18 | 15.53 | $15.00 | 89500 |
| 2023-05-17 | 15.59 | $14.91 | 105181 |
| 2023-05-16 | 15.66 | $14.88 | 80500 |
| 2023-05-15 | 15.75 | $15.31 | 103036 |
| 2023-05-12 | 15.79 | $15.61 | 132200 |
| 2023-05-11 | 15.81 | $15.54 | 195000 |
| 2023-05-10 | 15.84 | $15.96 | 151828 |
| 2023-05-09 | 15.83 | $15.97 | 239530 |
| 2023-05-08 | 15.82 | $16.14 | 58805 |
| 2023-05-05 | 15.79 | $16.19 | 53301 |
| 2023-05-04 | 15.74 | $15.86 | 49817 |
| 2023-05-03 | 15.73 | $15.85 | 49100 |
| 2023-05-02 | 15.71 | $15.81 | 105246 |
| 2023-05-01 | 15.70 | $15.85 | 73417 |
| 2023-04-28 | 15.68 | $15.84 | 119400 |
| 2023-04-27 | 15.66 | $15.63 | 131100 |
| 2023-04-26 | 15.65 | $15.15 | 94329 |
| 2023-04-25 | 15.69 | $15.13 | 102933 |
| 2023-04-24 | 15.73 | $15.61 | 146900 |
| 2023-04-21 | 15.72 | $15.58 | 64924 |
| 2023-04-20 | 15.70 | $15.52 | 101339 |
| 2023-04-19 | 15.69 | $16.19 | 76100 |
| 2023-04-18 | 15.61 | $16.32 | 43900 |
| 2023-04-17 | 15.51 | $16.22 | 188400 |
| 2023-04-14 | 15.41 | $16.13 | 59014 |
| 2023-04-13 | 15.31 | $16.15 | 172100 |
| 2023-04-12 | 15.20 | $15.82 | 67600 |
| 2023-04-11 | 15.12 | $15.52 | 75430 |
| 2023-04-10 | 15.07 | $15.29 | 52900 |
| 2023-04-06 | 15.03 | $15.33 | 55500 |
| 2023-04-05 | 15.00 | $15.20 | 82700 |
| 2023-04-04 | 14.97 | $15.58 | 201000 |
| 2023-04-03 | 14.91 | $15.38 | 82508 |
| 2023-03-31 | 14.88 | $15.15 | 410835 |
| 2023-03-30 | 14.86 | $15.24 | 116908 |
| 2023-03-29 | 14.84 | $14.93 | 87138 |
| 2023-03-28 | 14.86 | $14.78 | 121545 |
| 2023-03-27 | 14.89 | $14.72 | 59927 |
| 2023-03-24 | 14.94 | $14.51 | 73100 |
| 2023-03-23 | 15.01 | $14.79 | 93616 |
| 2023-03-22 | 15.05 | $14.90 | 91316 |
| 2023-03-21 | 15.09 | $14.96 | 99314 |
| 2023-03-20 | 15.13 | $14.60 | 135200 |
| 2023-03-17 | 15.21 | $14.40 | 126948 |
| 2023-03-16 | 15.32 | $14.62 | 197447 |
| 2023-03-15 | 15.42 | $14.44 | 92400 |
| 2023-03-14 | 15.53 | $15.03 | 87323 |
| 2023-03-13 | 15.60 | $14.92 | 90240 |
| 2023-03-10 | 15.68 | $15.18 | 98000 |
| 2023-03-09 | 15.74 | $15.33 | 301900 |
| 2023-03-08 | 15.78 | $15.62 | 153122 |
| 2023-03-07 | 15.80 | $15.57 | 527000 |
| 2023-03-06 | 15.83 | $16.13 | 161948 |
| 2023-03-03 | 15.81 | $15.78 | 59319 |
| 2023-03-02 | 15.82 | $15.64 | 51930 |
| 2023-03-01 | 15.85 | $15.75 | 136345 |
| 2023-02-28 | 15.86 | $15.65 | 45900 |
| 2023-02-27 | 15.89 | $15.96 | 83332 |
| 2023-02-24 | 15.88 | $15.53 | 61300 |
| 2023-02-23 | 15.92 | $15.76 | 92046 |
| 2023-02-22 | 15.94 | $15.64 | 99045 |
| 2023-02-21 | 15.96 | $15.87 | 71500 |
| 2023-02-17 | 15.96 | $16.18 | 155300 |
| 2023-02-16 | 15.93 | $16.03 | 55800 |
| 2023-02-15 | 15.91 | $16.03 | 68900 |
| 2023-02-14 | 15.90 | $15.85 | 84537 |
| 2023-02-13 | 15.89 | $15.83 | 81100 |
| 2023-02-10 | 15.89 | $15.64 | 60239 |
| 2023-02-09 | 15.91 | $16.04 | 67100 |
| 2023-02-08 | 15.89 | $15.94 | 54500 |
| 2023-02-07 | 15.88 | $16.06 | 46427 |
| 2023-02-06 | 15.85 | $16.04 | 131127 |
| 2023-02-03 | 15.82 | $16.27 | 98100 |
| 2023-02-02 | 15.77 | $16.45 | 139600 |
| 2023-02-01 | 15.69 | $16.03 | 170000 |
| 2023-01-31 | 15.64 | $15.78 | 95006 |
| 2023-01-30 | 15.60 | $15.45 | 520049 |
| 2023-01-27 | 15.60 | $15.64 | 265402 |
| 2023-01-26 | 15.56 | $15.72 | 92833 |
| 2023-01-25 | 15.51 | $15.76 | 108946 |
| 2023-01-24 | 15.45 | $15.61 | 212200 |
| 2023-01-23 | 15.40 | $15.63 | 486200 |
| 2023-01-20 | 15.33 | $15.38 | 123430 |
| 2023-01-19 | 15.28 | $15.64 | 447000 |
| 2023-01-18 | 15.20 | $15.80 | 115139 |
| 2023-01-17 | 15.09 | $15.89 | 465138 |
| 2023-01-13 | 14.96 | $15.91 | 250800 |
| 2023-01-12 | 14.83 | $15.91 | 205749 |
| 2023-01-11 | 14.68 | $15.52 | 68200 |
| 2023-01-10 | 14.57 | $15.46 | 256000 |
| 2023-01-09 | 14.45 | $15.57 | 298037 |
| 2023-01-06 | 14.32 | $15.42 | 342702 |
| 2023-01-05 | 14.19 | $14.90 | 1.3M |
| 2023-01-04 | 14.10 | $14.93 | 176300 |
| 2023-01-03 | 14.01 | $14.54 | 418600 |
| 2022-12-30 | 13.96 | $13.89 | 191200 |
| 2022-12-29 | 13.97 | $14.21 | 180144 |
| 2022-12-28 | 13.94 | $13.97 | 646100 |
| 2022-12-27 | 13.94 | $14.16 | 297080 |
| 2022-12-23 | 13.92 | $14.15 | 300040 |
| 2022-12-22 | 13.89 | $13.88 | 1.1M |
| 2022-12-21 | 13.89 | $13.86 | 250200 |
| 2022-12-20 | 13.90 | $13.66 | 168606 |
| 2022-12-19 | 13.92 | $13.61 | 1.3M |
| 2022-12-16 | 13.94 | $13.66 | 306111 |
| 2022-12-15 | 13.96 | $14.04 | 751225 |
| 2022-12-14 | 13.95 | $14.20 | 377600 |
| 2022-12-13 | 13.91 | $14.22 | 267226 |
| 2022-12-12 | 13.87 | $13.99 | 364900 |
| 2022-12-09 | 13.85 | $13.89 | 443539 |
| 2022-12-08 | 13.84 | $13.78 | 361600 |
| 2022-12-07 | 13.84 | $13.78 | 262003 |
| 2022-12-06 | 13.83 | $13.99 | 357124 |
| 2022-12-05 | 13.80 | $13.96 | 407300 |
| 2022-12-02 | 13.76 | $14.23 | 239900 |
| 2022-12-01 | 13.69 | $14.12 | 297503 |
| 2022-11-30 | 13.63 | $13.99 | 245727 |
| 2022-11-29 | 13.56 | $13.63 | 283341 |
| 2022-11-28 | 13.53 | $13.74 | 341800 |
| 2022-11-25 | 13.48 | $13.90 | 164627 |
| 2022-11-23 | 13.42 | $13.82 | 189722 |
| 2022-11-22 | 13.35 | $13.70 | 399500 |
| 2022-11-21 | 13.29 | $13.41 | 331935 |
| 2022-11-18 | 13.25 | $13.51 | 182303 |
| 2022-11-17 | 13.19 | $13.43 | 233041 |
| 2022-11-16 | 13.13 | $13.67 | 213600 |
| 2022-11-15 | 13.04 | $13.73 | 272308 |
| 2022-11-14 | 12.93 | $13.75 | 255900 |
| 2022-11-11 | 12.81 | $13.85 | 175200 |
| 2022-11-10 | 12.67 | $13.47 | 201900 |
| 2022-11-09 | 12.55 | $12.97 | 232600 |
| 2022-11-08 | 12.46 | $13.20 | 234300 |
| 2022-11-07 | 12.35 | $13.16 | 325312 |
| 2022-11-04 | 12.23 | $12.80 | 265128 |
| 2022-11-03 | 12.13 | $12.07 | 504100 |
| 2022-11-02 | 12.09 | $12.37 | 267735 |
| 2022-11-01 | 12.03 | $12.44 | 162439 |
| 2022-10-31 | 11.95 | $12.70 | 511911 |
| 2022-10-28 | 11.84 | $12.99 | 245600 |
| 2022-10-27 | 11.70 | $12.69 | 173200 |
| 2022-10-26 | 11.58 | $12.49 | 164732 |
| 2022-10-25 | 11.47 | $12.48 | 217621 |
| 2022-10-24 | 11.35 | $12.29 | 473500 |
| 2022-10-21 | 11.25 | $11.72 | 150105 |
| 2022-10-20 | 11.20 | $11.38 | 342700 |
| 2022-10-19 | 11.19 | $11.31 | 188448 |
| 2022-10-18 | 11.18 | $11.55 | 493904 |
| 2022-10-17 | 11.15 | $11.59 | 855534 |
| 2022-10-14 | 11.12 | $10.99 | 335728 |
| 2022-10-13 | 11.16 | $11.21 | 318706 |
| 2022-10-12 | 11.18 | $10.73 | 267800 |
| 2022-10-11 | 11.24 | $10.79 | 472200 |
| 2022-10-10 | 11.31 | $10.82 | 324739 |
| 2022-10-07 | 11.39 | $10.80 | 434510 |
| 2022-10-06 | 11.47 | $11.11 | 228108 |
| 2022-10-05 | 11.52 | $11.26 | 344900 |
| 2022-10-04 | 11.57 | $11.90 | 605200 |
| 2022-10-03 | 11.55 | $11.41 | 467700 |
| 2022-09-30 | 11.59 | $11.12 | 428000 |
| 2022-09-29 | 11.65 | $10.98 | 625300 |
| 2022-09-28 | 11.73 | $11.42 | 251516 |
| 2022-09-27 | 11.78 | $11.20 | 683830 |
| 2022-09-26 | 11.85 | $11.10 | 444900 |
| 2022-09-23 | 11.93 | $11.17 | 271900 |
| 2022-09-22 | 12.01 | $11.84 | 311800 |
| 2022-09-21 | 12.04 | $11.82 | 181347 |
| 2022-09-20 | 12.06 | $12.00 | 253100 |
| 2022-09-19 | 12.07 | $12.18 | 240600 |
| 2022-09-16 | 12.07 | $12.18 | 165700 |
| 2022-09-15 | 12.07 | $11.96 | 870400 |
| 2022-09-14 | 12.10 | $11.95 | 131900 |
| 2022-09-13 | 12.14 | $11.97 | 400500 |
| 2022-09-12 | 12.18 | $12.46 | 275047 |
| 2022-09-09 | 12.19 | $12.22 | 199414 |
| 2022-09-08 | 12.22 | $11.89 | 284500 |
| 2022-09-07 | 12.30 | $12.02 | 312500 |
| 2022-09-06 | 12.37 | $11.67 | 364600 |
| 2022-09-02 | 12.49 | $11.86 | 291526 |
| 2022-09-01 | 12.60 | $12.03 | 256709 |
| 2022-08-31 | 12.70 | $12.09 | 224600 |
| 2022-08-30 | 12.81 | $12.13 | 345300 |
| 2022-08-29 | 12.92 | $12.07 | 380401 |
| 2022-08-26 | 13.04 | $11.96 | 197003 |
| 2022-08-25 | 13.18 | $12.53 | 242500 |
| 2022-08-24 | 13.27 | $12.42 | 202302 |
| 2022-08-23 | 13.37 | $12.32 | 449500 |
| 2022-08-22 | 13.50 | $12.33 | 468000 |
| 2022-08-19 | 13.63 | $12.91 | 216144 |
| 2022-08-18 | 13.72 | $13.20 | 268107 |
| 2022-08-17 | 13.78 | $13.32 | 92617 |
| 2022-08-16 | 13.83 | $13.82 | 152339 |
| 2022-08-15 | 13.84 | $13.62 | 551628 |
| 2022-08-12 | 13.87 | $13.79 | 491900 |
| 2022-08-11 | 13.88 | $13.78 | 260600 |
| 2022-08-10 | 13.89 | $14.16 | 154500 |
| 2022-08-09 | 13.86 | $13.64 | 246843 |
| 2022-08-08 | 13.88 | $14.09 | 270517 |
| 2022-08-05 | 13.84 | $14.02 | 262341 |
| 2022-08-04 | 13.82 | $13.95 | 187100 |
| 2022-08-03 | 13.79 | $13.88 | 152300 |
| 2022-08-02 | 13.77 | $13.29 | 205500 |
| 2022-08-01 | 13.81 | $13.75 | 382300 |
| 2022-07-29 | 13.80 | $13.94 | 190637 |
| 2022-07-28 | 13.77 | $13.38 | 328800 |
| 2022-07-27 | 13.80 | $13.45 | 328125 |
| 2022-07-26 | 13.82 | $14.10 | 444719 |
| 2022-07-25 | 13.78 | $14.42 | 243600 |
| 2022-07-22 | 13.70 | $14.30 | 228800 |
| 2022-07-21 | 13.64 | $14.37 | 147122 |
| 2022-07-20 | 13.56 | $14.15 | 197000 |
| 2022-07-19 | 13.51 | $14.24 | 433100 |
| 2022-07-18 | 13.45 | $13.72 | 321211 |
| 2022-07-15 | 13.45 | $13.59 | 634211 |
| 2022-07-14 | 13.46 | $13.16 | 261000 |
| 2022-07-13 | 13.52 | $13.13 | 409000 |
| 2022-07-12 | 13.58 | $13.07 | 234200 |
| 2022-07-11 | 13.67 | $13.16 | 249544 |
| 2022-07-08 | 13.76 | $13.68 | 97400 |
| 2022-07-07 | 13.81 | $13.51 | 230636 |
| 2022-07-06 | 13.88 | $13.13 | 287800 |
| 2022-07-05 | 14.02 | $12.96 | 248527 |
| 2022-07-01 | 14.18 | $13.74 | 280835 |
| 2022-06-30 | 14.28 | $13.55 | 223000 |
| 2022-06-29 | 14.41 | $13.71 | 182600 |
| 2022-06-28 | 14.54 | $13.78 | 601100 |
| 2022-06-27 | 14.68 | $13.84 | 349719 |
| 2022-06-24 | 14.82 | $13.93 | 157700 |
| 2022-06-23 | 14.95 | $13.67 | 301300 |
| 2022-06-22 | 15.13 | $14.15 | 187430 |
| 2022-06-21 | 15.26 | $14.58 | 218560 |
| 2022-06-17 | 15.36 | $14.55 | 141920 |
| 2022-06-16 | 15.46 | $14.33 | 353448 |
| 2022-06-15 | 15.59 | $14.64 | 262400 |
| 2022-06-14 | 15.69 | $14.06 | 713120 |
| 2022-06-13 | 15.85 | $14.53 | 399360 |
| 2022-06-10 | 15.97 | $15.44 | 374107 |
| 2022-06-09 | 16.00 | $15.89 | 117358 |
| 2022-06-08 | 15.99 | $16.02 | 374241 |
| 2022-06-07 | 15.96 | $16.31 | 195092 |
| 2022-06-06 | 15.89 | $16.40 | 119520 |
| 2022-06-03 | 15.81 | $16.31 | 124046 |
| 2022-06-02 | 15.74 | $16.58 | 157440 |
| 2022-06-01 | 15.64 | $16.11 | 380646 |
| 2022-05-31 | 15.58 | $16.27 | 400984 |
| 2022-05-27 | 15.50 | $16.12 | 142400 |
| 2022-05-26 | 15.43 | $16.07 | 146080 |
| 2022-05-25 | 15.37 | $15.74 | 269779 |
| 2022-05-24 | 15.33 | $15.69 | 312160 |
| 2022-05-23 | 15.31 | $15.66 | 214880 |
| 2022-05-20 | 15.28 | $15.36 | 136800 |
| 2022-05-19 | 15.29 | $15.22 | 279040 |
| 2022-05-18 | 15.31 | $14.73 | 166080 |
| 2022-05-17 | 15.39 | $15.36 | 141449 |
| 2022-05-16 | 15.41 | $15.35 | 230400 |
| 2022-05-13 | 15.44 | $15.21 | 180480 |
| 2022-05-12 | 15.48 | $15.18 | 652480 |
| 2022-05-11 | 15.53 | $14.96 | 321129 |
| 2022-05-10 | 15.61 | $15.22 | 318080 |
| 2022-05-09 | 15.66 | $14.92 | 306241 |
| 2022-05-06 | 15.75 | $15.36 | 322560 |
| 2022-05-05 | 15.80 | $15.48 | 169931 |
| 2022-05-04 | 15.84 | $16.07 | 152000 |
| 2022-05-03 | 15.82 | $15.77 | 778080 |
| 2022-05-02 | 15.84 | $15.51 | 207731 |
| 2022-04-29 | 15.89 | $15.42 | 205920 |
| 2022-04-28 | 15.96 | $15.72 | 212480 |
| 2022-04-27 | 16.00 | $15.59 | 157768 |
| 2022-04-26 | 16.07 | $15.53 | 301491 |
| 2022-04-25 | 16.14 | $15.83 | 195680 |
| 2022-04-22 | 16.20 | $15.91 | 133280 |
| 2022-04-21 | 16.24 | $16.22 | 222560 |
| 2022-04-20 | 16.26 | $16.31 | 156344 |
| 2022-04-19 | 16.28 | $16.42 | 361440 |
| 2022-04-18 | 16.28 | $16.06 | 191379 |
| 2022-04-14 | 16.32 | $16.04 | 216011 |
| 2022-04-13 | 16.37 | $16.11 | 218105 |
| 2022-04-12 | 16.42 | $15.83 | 307840 |
| 2022-04-11 | 16.50 | $15.71 | 203360 |
| 2022-04-08 | 16.58 | $15.75 | 203256 |
| 2022-04-07 | 16.67 | $15.89 | 239520 |
| 2022-04-06 | 16.73 | $16.04 | 244320 |
| 2022-04-05 | 16.78 | $16.38 | 505510 |
| 2022-04-04 | 16.79 | $17.00 | 155118 |
| 2022-04-01 | 16.73 | $17.05 | 114254 |
| 2022-03-31 | 16.65 | $16.88 | 193120 |
| 2022-03-30 | 16.58 | $17.16 | 287520 |
| 2022-03-29 | 16.49 | $17.58 | 346240 |
| 2022-03-28 | 16.35 | $16.64 | 996553 |
| 2022-03-25 | 16.30 | $16.52 | 997030 |
| 2022-03-24 | 16.27 | $16.48 | 204824 |
| 2022-03-23 | 16.24 | $16.65 | 204985 |
| 2022-03-22 | 16.21 | $16.98 | 227040 |
| 2022-03-21 | 16.16 | $16.68 | 327089 |
| 2022-03-18 | 16.14 | $16.91 | 269030 |
| 2022-03-17 | 16.12 | $17.02 | 335222 |
| 2022-03-16 | 16.09 | $17.04 | 417820 |
| 2022-03-15 | 16.08 | $16.13 | 615376 |
| 2022-03-14 | 16.18 | $15.74 | 283840 |
| 2022-03-11 | 16.33 | $15.23 | 529760 |
| 2022-03-10 | 16.56 | $15.44 | 285600 |
| 2022-03-09 | 16.81 | $15.83 | 398436 |
| 2022-03-08 | 17.04 | $14.54 | 657456 |
| 2022-03-07 | 17.42 | $14.10 | 820960 |
| 2022-03-04 | 17.88 | $14.93 | 432160 |
| 2022-03-03 | 18.29 | $16.14 | 307040 |
| 2022-03-02 | 18.61 | $16.59 | 452480 |
| 2022-03-01 | 18.91 | $16.46 | 364640 |
| 2022-02-28 | 19.24 | $17.16 | 312161 |
| 2022-02-25 | 19.52 | $17.83 | 232640 |
| 2022-02-24 | 19.75 | $17.67 | 266720 |
| 2022-02-23 | 20.00 | $18.01 | 144320 |
| 2022-02-22 | 20.24 | $18.36 | 177280 |
| 2022-02-18 | 20.46 | $19.14 | 84640 |
| 2022-02-17 | 20.61 | $19.63 | 148323 |
| 2022-02-16 | 20.73 | $19.68 | 707393 |
| 2022-02-15 | 20.84 | $19.82 | 419680 |
| 2022-02-14 | 20.96 | $20.02 | 134080 |
| 2022-02-11 | 21.06 | $20.66 | 226240 |
| 2022-02-10 | 21.11 | $21.63 | 281920 |
| 2022-02-09 | 21.07 | $21.58 | 219424 |
| 2022-02-08 | 21.04 | $21.36 | 140160 |
| 2022-02-07 | 21.02 | $20.88 | 282400 |
| 2022-02-04 | 21.06 | $21.07 | 97780 |
| 2022-02-03 | 21.08 | $21.04 | 93920 |
| 2022-02-02 | 21.11 | $20.93 | 215526 |
| 2022-02-01 | 21.14 | $21.13 | 269995 |
| 2022-01-31 | 21.16 | $20.86 | 135200 |
| 2022-01-28 | 21.20 | $20.51 | 243243 |
| 2022-01-27 | 21.27 | $20.61 | 144486 |
| 2022-01-26 | 21.33 | $20.65 | 171840 |
| 2022-01-25 | 21.39 | $20.88 | 194080 |
| 2022-01-24 | 21.43 | $20.85 | 239241 |
| 2022-01-21 | 21.46 | $21.01 | 172235 |
| 2022-01-20 | 21.48 | $21.25 | 166936 |
| 2022-01-19 | 21.46 | $21.66 | 671520 |
| 2022-01-18 | 21.40 | $21.63 | 639840 |
| 2022-01-14 | 21.33 | $22.16 | 660480 |
| 2022-01-13 | 21.19 | $21.95 | 552800 |
| 2022-01-12 | 21.07 | $21.94 | 85484 |
| 2022-01-11 | 20.93 | $21.79 | 93193 |
| 2022-01-10 | 20.80 | $21.70 | 125760 |
| 2022-01-07 | 20.67 | $21.74 | 152532 |
| 2022-01-06 | 20.52 | $21.49 | 406902 |
| 2022-01-05 | 20.40 | $21.32 | 317760 |
| 2022-01-04 | 20.28 | $21.12 | 280523 |
| 2022-01-03 | 20.17 | $20.85 | 217440 |
| 2021-12-31 | 20.07 | $20.49 | 229480 |
| 2021-12-30 | 20.01 | $20.43 | 99680 |
| 2021-12-29 | 19.94 | $20.59 | 90955 |
| 2021-12-28 | 19.84 | $20.41 | 80168 |
| 2021-12-27 | 19.75 | $20.51 | 95520 |
| 2021-12-23 | 19.64 | $20.30 | 103732 |
| 2021-12-22 | 19.55 | $20.16 | 143912 |
| 2021-12-21 | 19.47 | $19.77 | 139582 |
| 2021-12-20 | 19.42 | $19.27 | 263545 |
| 2021-12-17 | 19.42 | $19.38 | 130926 |
| 2021-12-16 | 19.42 | $19.58 | 96000 |
| 2021-12-15 | 19.39 | $19.77 | 92198 |
| 2021-12-14 | 19.34 | $19.63 | 182080 |
| 2021-12-13 | 19.31 | $19.73 | 181182 |
| 2021-12-10 | 19.26 | $20.09 | 138560 |
| 2021-12-09 | 19.17 | $19.87 | 123040 |
| 2021-12-08 | 19.11 | $19.87 | 156960 |
| 2021-12-07 | 19.04 | $19.46 | 142156 |
| 2021-12-06 | 19.01 | $19.15 | 154400 |
| 2021-12-03 | 19.01 | $18.78 | 230240 |
| 2021-12-02 | 19.05 | $18.71 | 163200 |
| 2021-12-01 | 19.10 | $18.78 | 163840 |
| 2021-11-30 | 19.16 | $18.45 | 343721 |
| 2021-11-29 | 19.24 | $18.17 | 304860 |
| 2021-11-26 | 19.36 | $18.21 | 136640 |
| 2021-11-24 | 19.49 | $19.58 | 82720 |
| 2021-11-23 | 19.48 | $19.68 | 81148 |
| 2021-11-22 | 19.47 | $19.71 | 147067 |
| 2021-11-19 | 19.45 | $19.32 | 99200 |
| 2021-11-18 | 19.46 | $19.85 | 175246 |
| 2021-11-17 | 19.43 | $19.44 | 167200 |
| 2021-11-16 | 19.43 | $19.23 | 177440 |
| 2021-11-15 | 19.46 | $19.00 | 103902 |
| 2021-11-12 | 19.51 | $19.24 | 50137 |
| 2021-11-11 | 19.53 | $19.13 | 99680 |
| 2021-11-10 | 19.57 | $19.18 | 124640 |
| 2021-11-09 | 19.60 | $19.58 | 90720 |
| 2021-11-08 | 19.59 | $19.64 | 88984 |
| 2021-11-05 | 19.56 | $19.78 | 206720 |
| 2021-11-04 | 19.53 | $19.83 | 86560 |
| 2021-11-03 | 19.48 | $19.88 | 164480 |
| 2021-11-02 | 19.43 | $19.39 | 170080 |
| 2021-11-01 | 19.43 | $19.59 | 109920 |
| 2021-10-29 | 19.40 | $19.65 | 70720 |
| 2021-10-28 | 19.37 | $19.74 | 62880 |
| 2021-10-27 | 19.32 | $19.58 | 93003 |
| 2021-10-26 | 19.29 | $19.26 | 175110 |
| 2021-10-25 | 19.29 | $19.66 | 183680 |
| 2021-10-22 | 19.25 | $19.36 | 116480 |
| 2021-10-21 | 19.24 | $19.54 | 68854 |
| 2021-10-20 | 19.21 | $19.42 | 167840 |
| 2021-10-19 | 19.20 | $19.22 | 86609 |
| 2021-10-18 | 19.20 | $19.26 | 262880 |
| 2021-10-15 | 19.20 | $19.47 | 88160 |
| 2021-10-14 | 19.17 | $19.12 | 159200 |
| 2021-10-13 | 19.19 | $18.99 | 73134 |
| 2021-10-12 | 19.22 | $18.86 | 85440 |
| 2021-10-11 | 19.27 | $18.76 | 155388 |
| 2021-10-08 | 19.34 | $19.27 | 428000 |
| 2021-10-07 | 19.36 | $19.24 | 74720 |
| 2021-10-06 | 19.39 | $19.13 | 189648 |
| 2021-10-05 | 19.43 | $19.63 | 146147 |
| 2021-10-04 | 19.43 | $19.16 | 150137 |
| 2021-10-01 | 19.48 | $19.34 | 157120 |
| 2021-09-30 | 19.52 | $19.19 | 240000 |
| 2021-09-29 | 19.58 | $19.31 | 72694 |
| 2021-09-28 | 19.63 | $19.18 | 162916 |
| 2021-09-27 | 19.70 | $19.50 | 85280 |
| 2021-09-24 | 19.75 | $19.54 | 111528 |
| 2021-09-23 | 19.79 | $19.60 | 80345 |
| 2021-09-22 | 19.84 | $19.32 | 66880 |
| 2021-09-21 | 19.91 | $18.99 | 132696 |
| 2021-09-20 | 20.03 | $18.94 | 171233 |
| 2021-09-17 | 20.15 | $19.44 | 145440 |
| 2021-09-16 | 20.24 | $19.99 | 61120 |
| 2021-09-15 | 20.28 | $20.16 | 90880 |
| 2021-09-14 | 20.30 | $20.10 | 166720 |
| 2021-09-13 | 20.34 | $20.13 | 98560 |
| 2021-09-10 | 20.38 | $20.14 | 149760 |
| 2021-09-09 | 20.43 | $20.13 | 118560 |
| 2021-09-08 | 20.47 | $20.13 | 208160 |
| 2021-09-07 | 20.53 | $20.40 | 153120 |
| 2021-09-03 | 20.55 | $20.33 | 143876 |
| 2021-09-02 | 20.59 | $20.46 | 113502 |
| 2021-09-01 | 20.62 | $20.33 | 282633 |
| 2021-08-31 | 20.66 | $20.21 | 276960 |
| 2021-08-30 | 20.72 | $20.53 | 65120 |
| 2021-08-27 | 20.75 | $20.58 | 146240 |
| 2021-08-26 | 20.77 | $20.41 | 95040 |
| 2021-08-25 | 20.80 | $20.37 | 121136 |
| 2021-08-24 | 20.84 | $20.38 | 164814 |
| 2021-08-23 | 20.88 | $20.74 | 44705 |
| 2021-08-20 | 20.88 | $20.61 | 91840 |
| 2021-08-19 | 20.89 | $20.66 | 197123 |
| 2021-08-18 | 20.89 | $21.03 | 102620 |
| 2021-08-17 | 20.85 | $21.03 | 112320 |
| 2021-08-16 | 20.81 | $21.25 | 46400 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
19.94
2026-08-12
Close Price
$19.91
Vol: 135727
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
10.82
Average
17.15
Maximum
21.93
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 19.94 | $19.91 | 135727 |
| 2026-08-11 | 19.93 | $19.92 | 95600 |
| 2026-08-10 | 19.91 | $19.74 | 148800 |
| 2026-08-07 | 19.93 | $19.94 | 133600 |
| 2026-08-06 | 19.91 | $19.55 | 176700 |
| 2026-08-05 | 19.96 | $19.66 | 142600 |
| 2026-08-04 | 20.00 | $20.03 | 82800 |
| 2026-08-03 | 19.97 | $20.02 | 59010 |
| 2026-07-31 | 19.93 | $20.15 | 59607 |
| 2026-07-30 | 19.86 | $19.90 | 60100 |
| 2026-07-29 | 19.83 | $19.67 | 86000 |
| 2026-07-28 | 19.84 | $19.57 | 75700 |
| 2026-07-27 | 19.87 | $19.50 | 118530 |
| 2026-07-24 | 19.92 | $19.49 | 93500 |
| 2026-07-23 | 19.97 | $19.62 | 79623 |
| 2026-07-22 | 20.01 | $19.98 | 73746 |
| 2026-07-21 | 19.98 | $20.04 | 58047 |
| 2026-07-20 | 19.92 | $19.72 | 71729 |
| 2026-07-17 | 19.92 | $20.05 | 69900 |
| 2026-07-16 | 19.85 | $20.02 | 66400 |
| 2026-07-15 | 19.78 | $19.75 | 93207 |
| 2026-07-14 | 19.74 | $19.47 | 104200 |
| 2026-07-13 | 19.76 | $19.61 | 85403 |
| 2026-07-10 | 19.75 | $19.86 | 80818 |
| 2026-07-09 | 19.68 | $19.49 | 141833 |
| 2026-07-08 | 19.68 | $19.65 | 89613 |
| 2026-07-07 | 19.64 | $19.94 | 75900 |
| 2026-07-06 | 19.53 | $20.11 | 103900 |
| 2026-07-02 | 19.37 | $19.83 | 99724 |
| 2026-07-01 | 19.23 | $19.34 | 97602 |
| 2026-06-30 | 19.18 | $19.26 | 104912 |
| 2026-06-29 | 19.13 | $19.14 | 160700 |
| 2026-06-26 | 19.10 | $19.16 | 110100 |
| 2026-06-25 | 19.06 | $19.18 | 117300 |
| 2026-06-24 | 19.00 | $19.02 | 81200 |
| 2026-06-23 | 18.97 | $18.56 | 82800 |
| 2026-06-22 | 19.03 | $19.06 | 122007 |
| 2026-06-18 | 19.00 | $19.05 | 353323 |
| 2026-06-17 | 18.95 | $18.97 | 71200 |
| 2026-06-16 | 18.92 | $19.53 | 76500 |
| 2026-06-15 | 18.76 | $19.39 | 133211 |
| 2026-06-12 | 18.60 | $19.11 | 68200 |
| 2026-06-11 | 18.48 | $18.92 | 99502 |
| 2026-06-10 | 18.38 | $18.60 | 86400 |
| 2026-06-09 | 18.32 | $18.54 | 97100 |
| 2026-06-08 | 18.28 | $18.21 | 86000 |
| 2026-06-05 | 18.29 | $18.27 | 77241 |
| 2026-06-04 | 18.29 | $18.47 | 162921 |
| 2026-06-03 | 18.25 | $18.34 | 92814 |
| 2026-06-02 | 18.23 | $18.45 | 124200 |
| 2026-06-01 | 18.19 | $18.28 | 93012 |
| 2026-05-29 | 18.17 | $18.25 | 178620 |
| 2026-05-28 | 18.16 | $17.97 | 106600 |
| 2026-05-27 | 18.20 | $18.11 | 118812 |
| 2026-05-26 | 18.23 | $17.63 | 130725 |
| 2026-05-22 | 18.35 | $17.60 | 98932 |
| 2026-05-21 | 18.51 | $18.46 | 96700 |
| 2026-05-20 | 18.51 | $18.16 | 75200 |
| 2026-05-19 | 18.57 | $17.85 | 298000 |
| 2026-05-18 | 18.70 | $18.92 | 127400 |
| 2026-05-15 | 18.63 | $18.31 | 113142 |
| 2026-05-14 | 18.67 | $18.50 | 125100 |
| 2026-05-13 | 18.68 | $18.53 | 106300 |
| 2026-05-12 | 18.69 | $18.66 | 88700 |
| 2026-05-11 | 18.66 | $18.70 | 97600 |
| 2026-05-08 | 18.62 | $18.79 | 80500 |
| 2026-05-07 | 18.56 | $18.75 | 84800 |
| 2026-05-06 | 18.49 | $18.94 | 98912 |
| 2026-05-05 | 18.37 | $18.26 | 115414 |
| 2026-05-04 | 18.37 | $17.95 | 164800 |
| 2026-05-01 | 18.44 | $18.11 | 101200 |
| 2026-04-30 | 18.48 | $18.24 | 143525 |
| 2026-04-29 | 18.50 | $18.12 | 156900 |
| 2026-04-28 | 18.55 | $18.42 | 134600 |
| 2026-04-27 | 18.54 | $18.77 | 98600 |
| 2026-04-24 | 18.45 | $18.73 | 77700 |
| 2026-04-23 | 18.35 | $18.61 | 124614 |
| 2026-04-22 | 18.27 | $18.59 | 149400 |
| 2026-04-21 | 18.17 | $18.57 | 90500 |
| 2026-04-20 | 18.06 | $19.01 | 223346 |
| 2026-04-17 | 17.84 | $18.99 | 351000 |
| 2026-04-16 | 17.58 | $18.24 | 103100 |
| 2026-04-15 | 17.45 | $18.03 | 73300 |
| 2026-04-14 | 17.33 | $17.97 | 142937 |
| 2026-04-13 | 17.22 | $17.81 | 184831 |
| 2026-04-10 | 17.11 | $17.83 | 95900 |
| 2026-04-09 | 16.99 | $17.71 | 242000 |
| 2026-04-08 | 16.87 | $17.75 | 155342 |
| 2026-04-07 | 16.74 | $17.17 | 297847 |
| 2026-04-06 | 16.70 | $17.23 | 216513 |
| 2026-04-02 | 16.64 | $17.09 | 151000 |
| 2026-04-01 | 16.62 | $17.31 | 123800 |
| 2026-03-31 | 16.54 | $17.04 | 194122 |
| 2026-03-30 | 16.51 | $16.48 | 178400 |
| 2026-03-27 | 16.60 | $16.59 | 175501 |
| 2026-03-26 | 16.69 | $16.76 | 179008 |
| 2026-03-25 | 16.76 | $16.85 | 138600 |
| 2026-03-24 | 16.82 | $16.69 | 191700 |
| 2026-03-23 | 16.93 | $16.87 | 240900 |
| 2026-03-20 | 17.03 | $16.31 | 279510 |
| 2026-03-19 | 17.26 | $16.70 | 154100 |
| 2026-03-18 | 17.45 | $16.91 | 132500 |
| 2026-03-17 | 17.64 | $17.18 | 156835 |
| 2026-03-16 | 17.80 | $16.91 | 399800 |
| 2026-03-13 | 18.04 | $16.89 | 211208 |
| 2026-03-12 | 18.33 | $17.18 | 209300 |
| 2026-03-11 | 18.60 | $17.88 | 88500 |
| 2026-03-10 | 18.78 | $17.82 | 147625 |
| 2026-03-09 | 18.99 | $17.78 | 177023 |
| 2026-03-06 | 19.25 | $17.99 | 158000 |
| 2026-03-05 | 19.51 | $18.15 | 300100 |
| 2026-03-04 | 19.77 | $18.60 | 109700 |
| 2026-03-03 | 19.98 | $18.45 | 142744 |
| 2026-03-02 | 20.25 | $19.20 | 165500 |
| 2026-02-27 | 20.40 | $20.26 | 157122 |
| 2026-02-26 | 20.35 | $20.12 | 111232 |
| 2026-02-25 | 20.31 | $20.20 | 109918 |
| 2026-02-24 | 20.25 | $20.20 | 81834 |
| 2026-02-23 | 20.18 | $19.86 | 147243 |
| 2026-02-20 | 20.16 | $19.73 | 113900 |
| 2026-02-19 | 20.16 | $19.68 | 114500 |
| 2026-02-18 | 20.17 | $19.88 | 142100 |
| 2026-02-17 | 20.13 | $20.16 | 114800 |
| 2026-02-13 | 20.01 | $20.40 | 120200 |
| 2026-02-12 | 19.83 | $20.07 | 164900 |
| 2026-02-11 | 19.68 | $20.38 | 127120 |
| 2026-02-10 | 19.44 | $19.42 | 121515 |
| 2026-02-09 | 19.35 | $19.51 | 109100 |
| 2026-02-06 | 19.23 | $19.49 | 95828 |
| 2026-02-05 | 19.09 | $19.36 | 107524 |
| 2026-02-04 | 18.95 | $19.61 | 129500 |
| 2026-02-03 | 18.73 | $19.03 | 209828 |
| 2026-02-02 | 18.59 | $18.56 | 143746 |
| 2026-01-30 | 18.53 | $18.55 | 134400 |
| 2026-01-29 | 18.45 | $18.80 | 132103 |
| 2026-01-28 | 18.31 | $18.58 | 89000 |
| 2026-01-27 | 18.18 | $18.51 | 84600 |
| 2026-01-26 | 18.05 | $18.22 | 357001 |
| 2026-01-23 | 17.96 | $18.42 | 172600 |
| 2026-01-22 | 17.80 | $18.36 | 155900 |
| 2026-01-21 | 17.63 | $18.44 | 149600 |
| 2026-01-20 | 17.41 | $17.24 | 160119 |
| 2026-01-16 | 17.41 | $17.40 | 321800 |
| 2026-01-15 | 17.37 | $17.53 | 125526 |
| 2026-01-14 | 17.30 | $17.49 | 132300 |
| 2026-01-13 | 17.22 | $17.49 | 176145 |
| 2026-01-12 | 17.13 | $17.63 | 287202 |
| 2026-01-09 | 16.99 | $17.27 | 135200 |
| 2026-01-08 | 16.90 | $17.21 | 164432 |
| 2026-01-07 | 16.82 | $17.10 | 96401 |
| 2026-01-06 | 16.73 | $17.15 | 101400 |
| 2026-01-05 | 16.63 | $16.87 | 301846 |
| 2026-01-02 | 16.57 | $16.75 | 202400 |
| 2025-12-31 | 16.52 | $16.59 | 52300 |
| 2025-12-30 | 16.49 | $16.56 | 83110 |
| 2025-12-29 | 16.47 | $16.58 | 134800 |
| 2025-12-26 | 16.44 | $16.39 | 156932 |
| 2025-12-24 | 16.45 | $16.42 | 66700 |
| 2025-12-23 | 16.45 | $16.40 | 123807 |
| 2025-12-22 | 16.45 | $16.51 | 167327 |
| 2025-12-19 | 16.43 | $16.50 | 108800 |
| 2025-12-18 | 16.41 | $16.53 | 149800 |
| 2025-12-17 | 16.38 | $16.52 | 113500 |
| 2025-12-16 | 16.35 | $16.66 | 155622 |
| 2025-12-15 | 16.28 | $16.56 | 323300 |
| 2025-12-12 | 16.22 | $16.41 | 643436 |
| 2025-12-11 | 16.18 | $16.35 | 401036 |
| 2025-12-10 | 16.15 | $16.13 | 203200 |
| 2025-12-09 | 16.16 | $16.07 | 167430 |
| 2025-12-08 | 16.19 | $16.29 | 372427 |
| 2025-12-05 | 16.18 | $16.29 | 285600 |
| 2025-12-04 | 16.16 | $16.27 | 169749 |
| 2025-12-03 | 16.15 | $16.45 | 188500 |
| 2025-12-02 | 16.09 | $16.33 | 259400 |
| 2025-12-01 | 16.06 | $16.41 | 538819 |
| 2025-11-28 | 16.00 | $16.31 | 250322 |
| 2025-11-26 | 15.96 | $16.21 | 108400 |
| 2025-11-25 | 15.92 | $16.24 | 216908 |
| 2025-11-24 | 15.88 | $15.81 | 980006 |
| 2025-11-21 | 15.93 | $15.94 | 468304 |
| 2025-11-20 | 15.96 | $15.35 | 225221 |
| 2025-11-19 | 16.11 | $16.01 | 209109 |
| 2025-11-18 | 16.16 | $15.92 | 232400 |
| 2025-11-17 | 16.23 | $16.18 | 438743 |
| 2025-11-14 | 16.26 | $16.44 | 239117 |
| 2025-11-13 | 16.24 | $16.73 | 159442 |
| 2025-11-12 | 16.16 | $16.70 | 106020 |
| 2025-11-11 | 16.07 | $16.66 | 145801 |
| 2025-11-10 | 15.97 | $16.47 | 366600 |
| 2025-11-07 | 15.91 | $16.50 | 161040 |
| 2025-11-06 | 15.82 | $16.19 | 426800 |
| 2025-11-05 | 15.80 | $16.18 | 240300 |
| 2025-11-04 | 15.77 | $15.98 | 251621 |
| 2025-11-03 | 15.79 | $16.14 | 218630 |
| 2025-10-31 | 15.77 | $15.92 | 239000 |
| 2025-10-30 | 15.80 | $16.14 | 296100 |
| 2025-10-29 | 15.80 | $16.26 | 182114 |
| 2025-10-28 | 15.77 | $16.37 | 211200 |
| 2025-10-27 | 15.72 | $16.36 | 513125 |
| 2025-10-24 | 15.67 | $16.17 | 242900 |
| 2025-10-23 | 15.65 | $16.01 | 426506 |
| 2025-10-22 | 15.67 | $14.84 | 264900 |
| 2025-10-21 | 15.95 | $16.10 | 441900 |
| 2025-10-20 | 16.01 | $15.85 | 196300 |
| 2025-10-17 | 16.13 | $15.80 | 259000 |
| 2025-10-16 | 16.29 | $15.72 | 545700 |
| 2025-10-15 | 16.49 | $15.18 | 228445 |
| 2025-10-14 | 16.85 | $15.13 | 409600 |
| 2025-10-13 | 17.27 | $15.59 | 381900 |
| 2025-10-10 | 17.67 | $17.08 | 99434 |
| 2025-10-09 | 17.82 | $17.08 | 380000 |
| 2025-10-08 | 18.00 | $17.74 | 351800 |
| 2025-10-07 | 18.07 | $17.86 | 99200 |
| 2025-10-06 | 18.12 | $18.23 | 87844 |
| 2025-10-03 | 18.10 | $18.30 | 102506 |
| 2025-10-02 | 18.07 | $18.30 | 61407 |
| 2025-10-01 | 18.03 | $18.25 | 96352 |
| 2025-09-30 | 18.00 | $17.92 | 151200 |
| 2025-09-29 | 18.03 | $17.90 | 129929 |
| 2025-09-26 | 18.07 | $18.03 | 130715 |
| 2025-09-25 | 18.10 | $17.81 | 156434 |
| 2025-09-24 | 18.17 | $17.87 | 76733 |
| 2025-09-23 | 18.24 | $18.14 | 69505 |
| 2025-09-22 | 18.27 | $18.11 | 90939 |
| 2025-09-19 | 18.31 | $18.26 | 75000 |
| 2025-09-18 | 18.32 | $18.27 | 92535 |
| 2025-09-17 | 18.33 | $18.35 | 78614 |
| 2025-09-16 | 18.33 | $18.47 | 67700 |
| 2025-09-15 | 18.30 | $18.37 | 116035 |
| 2025-09-12 | 18.29 | $18.44 | 70200 |
| 2025-09-11 | 18.27 | $18.46 | 103300 |
| 2025-09-10 | 18.23 | $18.35 | 57448 |
| 2025-09-09 | 18.22 | $18.50 | 214800 |
| 2025-09-08 | 18.17 | $18.38 | 87300 |
| 2025-09-05 | 18.14 | $18.10 | 84400 |
| 2025-09-04 | 18.16 | $17.87 | 148700 |
| 2025-09-03 | 18.23 | $17.81 | 107400 |
| 2025-09-02 | 18.33 | $18.04 | 128006 |
| 2025-08-29 | 18.40 | $18.06 | 104800 |
| 2025-08-28 | 18.48 | $18.20 | 139200 |
| 2025-08-27 | 18.53 | $18.07 | 71700 |
| 2025-08-26 | 18.63 | $18.33 | 119000 |
| 2025-08-25 | 18.68 | $18.42 | 950723 |
| 2025-08-22 | 18.73 | $18.92 | 1.6M |
| 2025-08-21 | 18.67 | $18.84 | 93041 |
| 2025-08-20 | 18.62 | $19.03 | 119413 |
| 2025-08-19 | 18.53 | $19.07 | 72300 |
| 2025-08-18 | 18.40 | $18.68 | 73725 |
| 2025-08-15 | 18.35 | $18.86 | 243823 |
| 2025-08-14 | 18.24 | $18.57 | 82700 |
| 2025-08-13 | 18.18 | $18.61 | 838006 |
| 2025-08-12 | 18.10 | $18.50 | 87738 |
| 2025-08-11 | 18.03 | $18.17 | 76113 |
| 2025-08-08 | 18.03 | $18.27 | 100848 |
| 2025-08-07 | 18.00 | $18.17 | 90331 |
| 2025-08-06 | 17.99 | $17.86 | 71418 |
| 2025-08-05 | 18.04 | $17.83 | 110801 |
| 2025-08-04 | 18.11 | $17.82 | 114344 |
| 2025-08-01 | 18.20 | $17.90 | 85509 |
| 2025-07-31 | 18.28 | $17.84 | 118806 |
| 2025-07-30 | 18.39 | $17.67 | 127300 |
| 2025-07-29 | 18.55 | $18.12 | 117100 |
| 2025-07-28 | 18.65 | $18.12 | 86009 |
| 2025-07-25 | 18.76 | $18.30 | 92000 |
| 2025-07-24 | 18.85 | $18.86 | 113849 |
| 2025-07-23 | 18.83 | $19.32 | 80900 |
| 2025-07-22 | 18.72 | $18.84 | 65500 |
| 2025-07-21 | 18.69 | $18.84 | 105600 |
| 2025-07-18 | 18.65 | $18.65 | 64240 |
| 2025-07-17 | 18.65 | $18.59 | 93047 |
| 2025-07-16 | 18.66 | $18.64 | 115400 |
| 2025-07-15 | 18.66 | $18.51 | 64249 |
| 2025-07-14 | 18.69 | $18.77 | 60900 |
| 2025-07-11 | 18.67 | $18.78 | 155300 |
| 2025-07-10 | 18.64 | $19.05 | 121500 |
| 2025-07-09 | 18.55 | $18.87 | 103800 |
| 2025-07-08 | 18.48 | $18.57 | 85900 |
| 2025-07-07 | 18.47 | $18.36 | 108600 |
| 2025-07-03 | 18.50 | $18.61 | 50600 |
| 2025-07-02 | 18.48 | $18.73 | 88833 |
| 2025-07-01 | 18.43 | $18.57 | 84700 |
| 2025-06-30 | 18.41 | $18.58 | 83500 |
| 2025-06-27 | 18.38 | $18.56 | 90430 |
| 2025-06-26 | 18.36 | $18.16 | 117700 |
| 2025-06-25 | 18.41 | $18.39 | 92200 |
| 2025-06-24 | 18.43 | $18.34 | 73816 |
| 2025-06-23 | 18.46 | $18.07 | 167412 |
| 2025-06-20 | 18.55 | $18.06 | 93200 |
| 2025-06-18 | 18.66 | $18.25 | 131822 |
| 2025-06-17 | 18.75 | $18.42 | 808800 |
| 2025-06-16 | 18.82 | $18.56 | 957216 |
| 2025-06-13 | 18.86 | $18.46 | 569300 |
| 2025-06-12 | 18.94 | $18.91 | 1.2M |
| 2025-06-11 | 18.93 | $18.68 | 756315 |
| 2025-06-10 | 18.97 | $18.87 | 48002 |
| 2025-06-09 | 18.97 | $18.64 | 79807 |
| 2025-06-06 | 19.02 | $18.56 | 70040 |
| 2025-06-05 | 19.09 | $18.64 | 86600 |
| 2025-06-04 | 19.16 | $18.50 | 238500 |
| 2025-06-03 | 19.27 | $18.67 | 114200 |
| 2025-06-02 | 19.36 | $19.19 | 115000 |
| 2025-05-30 | 19.35 | $19.16 | 781300 |
| 2025-05-29 | 19.34 | $19.26 | 160334 |
| 2025-05-28 | 19.30 | $19.06 | 104000 |
| 2025-05-27 | 19.30 | $19.06 | 83600 |
| 2025-05-23 | 19.30 | $18.84 | 267700 |
| 2025-05-22 | 19.34 | $19.00 | 306845 |
| 2025-05-21 | 19.35 | $18.86 | 198100 |
| 2025-05-20 | 19.39 | $19.86 | 49700 |
| 2025-05-19 | 19.22 | $19.58 | 68616 |
| 2025-05-16 | 19.08 | $19.38 | 57200 |
| 2025-05-15 | 18.96 | $19.23 | 105619 |
| 2025-05-14 | 18.84 | $19.17 | 66821 |
| 2025-05-13 | 18.72 | $19.22 | 222930 |
| 2025-05-12 | 18.56 | $19.13 | 154700 |
| 2025-05-09 | 18.39 | $18.76 | 76711 |
| 2025-05-08 | 18.28 | $18.59 | 66405 |
| 2025-05-07 | 18.18 | $18.46 | 76036 |
| 2025-05-06 | 18.08 | $18.44 | 121400 |
| 2025-05-05 | 17.98 | $18.40 | 87300 |
| 2025-05-02 | 17.87 | $18.50 | 74400 |
| 2025-05-01 | 17.71 | $18.26 | 93300 |
| 2025-04-30 | 17.58 | $18.22 | 88634 |
| 2025-04-29 | 17.44 | $17.96 | 244719 |
| 2025-04-28 | 17.33 | $17.96 | 448024 |
| 2025-04-25 | 17.21 | $17.84 | 400107 |
| 2025-04-24 | 17.08 | $17.76 | 322737 |
| 2025-04-23 | 16.96 | $17.36 | 183200 |
| 2025-04-22 | 16.90 | $17.37 | 185145 |
| 2025-04-21 | 16.84 | $17.06 | 115334 |
| 2025-04-17 | 16.83 | $17.10 | 107900 |
| 2025-04-16 | 16.81 | $16.89 | 127418 |
| 2025-04-15 | 16.83 | $17.14 | 150622 |
| 2025-04-14 | 16.81 | $16.88 | 237239 |
| 2025-04-11 | 16.84 | $16.90 | 310500 |
| 2025-04-10 | 16.88 | $16.39 | 265122 |
| 2025-04-09 | 17.03 | $16.69 | 445400 |
| 2025-04-08 | 17.14 | $15.98 | 372417 |
| 2025-04-07 | 17.42 | $16.06 | 383245 |
| 2025-04-04 | 17.73 | $17.00 | 207600 |
| 2025-04-03 | 17.90 | $17.57 | 145100 |
| 2025-04-02 | 17.97 | $17.66 | 262400 |
| 2025-04-01 | 18.03 | $17.70 | 576700 |
| 2025-03-31 | 18.10 | $17.52 | 98000 |
| 2025-03-28 | 18.21 | $17.84 | 118105 |
| 2025-03-27 | 18.28 | $17.65 | 142930 |
| 2025-03-26 | 18.39 | $17.17 | 169000 |
| 2025-03-25 | 18.62 | $18.43 | 83300 |
| 2025-03-24 | 18.62 | $18.31 | 95213 |
| 2025-03-21 | 18.65 | $18.30 | 186500 |
| 2025-03-20 | 18.68 | $18.43 | 91100 |
| 2025-03-19 | 18.68 | $18.57 | 123933 |
| 2025-03-18 | 18.65 | $18.70 | 106401 |
| 2025-03-17 | 18.59 | $18.50 | 142400 |
| 2025-03-14 | 18.55 | $18.57 | 93631 |
| 2025-03-13 | 18.50 | $18.26 | 92300 |
| 2025-03-12 | 18.49 | $18.61 | 104802 |
| 2025-03-11 | 18.41 | $18.86 | 155300 |
| 2025-03-10 | 18.26 | $19.04 | 119243 |
| 2025-03-07 | 18.05 | $18.84 | 298538 |
| 2025-03-06 | 17.84 | $18.39 | 2.5M |
| 2025-03-05 | 17.70 | $18.10 | 1.7M |
| 2025-03-04 | 17.58 | $17.50 | 1.1M |
| 2025-03-03 | 17.58 | $17.56 | 914308 |
| 2025-02-28 | 17.56 | $17.59 | 1.4M |
| 2025-02-27 | 17.53 | $17.43 | 93600 |
| 2025-02-26 | 17.53 | $17.47 | 1.1M |
| 2025-02-25 | 17.52 | $17.34 | 1.4M |
| 2025-02-24 | 17.54 | $17.71 | 2.2M |
| 2025-02-21 | 17.48 | $17.39 | 1.0M |
| 2025-02-20 | 17.47 | $17.51 | 2.3M |
| 2025-02-19 | 17.44 | $17.46 | 1.2M |
| 2025-02-18 | 17.41 | $17.52 | 1.1M |
| 2025-02-14 | 17.36 | $17.73 | 438902 |
| 2025-02-13 | 17.26 | $17.69 | 7.1M |
| 2025-02-12 | 17.15 | $16.95 | 1.5M |
| 2025-02-11 | 17.17 | $17.04 | 181532 |
| 2025-02-10 | 17.19 | $17.09 | 193230 |
| 2025-02-07 | 17.19 | $17.00 | 142300 |
| 2025-02-06 | 17.21 | $17.06 | 1.8M |
| 2025-02-05 | 17.22 | $16.91 | 1.5M |
| 2025-02-04 | 17.26 | $17.03 | 797300 |
| 2025-02-03 | 17.28 | $17.06 | 1.5M |
| 2025-01-31 | 17.30 | $17.33 | 1.3M |
| 2025-01-30 | 17.26 | $17.45 | 1.8M |
| 2025-01-29 | 17.19 | $17.28 | 1.5M |
| 2025-01-28 | 17.14 | $17.40 | 1.6M |
| 2025-01-27 | 17.06 | $17.55 | 513130 |
| 2025-01-24 | 16.93 | $17.64 | 174900 |
| 2025-01-23 | 16.76 | $17.34 | 233400 |
| 2025-01-22 | 16.63 | $17.17 | 173546 |
| 2025-01-21 | 16.51 | $17.19 | 302700 |
| 2025-01-17 | 16.37 | $16.86 | 1.4M |
| 2025-01-16 | 16.28 | $16.66 | 1.4M |
| 2025-01-15 | 16.21 | $16.76 | 3.4M |
| 2025-01-14 | 16.11 | $16.25 | 4.8M |
| 2025-01-13 | 16.10 | $15.72 | 1.5M |
| 2025-01-10 | 16.21 | $15.79 | 1.5M |
| 2025-01-08 | 16.32 | $16.21 | 2.0M |
| 2025-01-07 | 16.36 | $16.27 | 1.6M |
| 2025-01-06 | 16.40 | $16.43 | 252847 |
| 2025-01-03 | 16.40 | $16.09 | 133000 |
| 2025-01-02 | 16.48 | $16.38 | 218200 |
| 2024-12-31 | 16.52 | $16.39 | 145919 |
| 2024-12-30 | 16.55 | $16.42 | 220000 |
| 2024-12-27 | 16.59 | $16.65 | 199635 |
| 2024-12-26 | 16.58 | $16.70 | 149400 |
| 2024-12-24 | 16.57 | $16.61 | 96700 |
| 2024-12-23 | 16.57 | $16.54 | 231400 |
| 2024-12-20 | 16.58 | $16.60 | 213000 |
| 2024-12-19 | 16.59 | $16.43 | 241600 |
| 2024-12-18 | 16.63 | $16.45 | 186800 |
| 2024-12-17 | 16.68 | $16.88 | 141900 |
| 2024-12-16 | 16.64 | $16.87 | 557900 |
| 2024-12-13 | 16.60 | $17.16 | 111000 |
| 2024-12-12 | 16.50 | $16.93 | 214233 |
| 2024-12-11 | 16.42 | $16.91 | 178500 |
| 2024-12-10 | 16.34 | $17.01 | 180600 |
| 2024-12-09 | 16.23 | $16.99 | 273000 |
| 2024-12-06 | 16.10 | $16.83 | 122841 |
| 2024-12-05 | 15.99 | $16.63 | 273900 |
| 2024-12-04 | 15.91 | $16.19 | 153800 |
| 2024-12-03 | 15.91 | $16.15 | 188800 |
| 2024-12-02 | 15.92 | $15.98 | 309419 |
| 2024-11-29 | 15.97 | $16.25 | 181100 |
| 2024-11-27 | 15.97 | $16.21 | 185847 |
| 2024-11-26 | 15.99 | $16.15 | 536000 |
| 2024-11-25 | 16.02 | $16.26 | 333000 |
| 2024-11-22 | 16.05 | $16.18 | 175408 |
| 2024-11-21 | 16.09 | $16.16 | 259341 |
| 2024-11-20 | 16.16 | $16.24 | 215000 |
| 2024-11-19 | 16.21 | $16.39 | 241948 |
| 2024-11-18 | 16.26 | $16.47 | 339800 |
| 2024-11-15 | 16.29 | $16.37 | 507700 |
| 2024-11-14 | 16.35 | $16.33 | 266232 |
| 2024-11-13 | 16.44 | $16.30 | 206935 |
| 2024-11-12 | 16.56 | $16.73 | 150801 |
| 2024-11-11 | 16.60 | $17.05 | 420600 |
| 2024-11-08 | 16.59 | $16.79 | 110800 |
| 2024-11-07 | 16.63 | $16.99 | 238926 |
| 2024-11-06 | 16.65 | $16.65 | 86500 |
| 2024-11-05 | 16.74 | $17.00 | 129400 |
| 2024-11-04 | 16.78 | $16.87 | 255400 |
| 2024-11-01 | 16.86 | $16.75 | 103523 |
| 2024-10-31 | 16.98 | $16.79 | 215300 |
| 2024-10-30 | 17.12 | $16.88 | 164000 |
| 2024-10-29 | 17.26 | $16.87 | 138700 |
| 2024-10-28 | 17.44 | $17.06 | 212600 |
| 2024-10-25 | 17.60 | $16.73 | 235900 |
| 2024-10-24 | 17.87 | $16.75 | 978229 |
| 2024-10-23 | 18.18 | $17.56 | 180529 |
| 2024-10-22 | 18.37 | $18.27 | 110644 |
| 2024-10-21 | 18.45 | $18.18 | 95700 |
| 2024-10-18 | 18.56 | $18.55 | 173116 |
| 2024-10-17 | 18.61 | $18.28 | 175228 |
| 2024-10-16 | 18.73 | $18.43 | 152800 |
| 2024-10-15 | 18.84 | $18.20 | 137101 |
| 2024-10-14 | 19.02 | $18.62 | 185400 |
| 2024-10-11 | 19.13 | $18.40 | 246000 |
| 2024-10-10 | 19.32 | $18.50 | 123000 |
| 2024-10-09 | 19.52 | $18.59 | 75902 |
| 2024-10-08 | 19.73 | $19.09 | 163324 |
| 2024-10-07 | 19.87 | $19.17 | 155300 |
| 2024-10-04 | 20.01 | $19.51 | 69500 |
| 2024-10-03 | 20.11 | $19.25 | 97023 |
| 2024-10-02 | 20.27 | $19.54 | 62500 |
| 2024-10-01 | 20.40 | $19.85 | 80134 |
| 2024-09-30 | 20.48 | $20.29 | 52800 |
| 2024-09-27 | 20.49 | $20.69 | 66400 |
| 2024-09-26 | 20.40 | $20.65 | 118900 |
| 2024-09-25 | 20.31 | $20.19 | 65105 |
| 2024-09-24 | 20.30 | $20.43 | 95600 |
| 2024-09-23 | 20.23 | $20.36 | 52900 |
| 2024-09-20 | 20.17 | $20.36 | 124442 |
| 2024-09-19 | 20.09 | $20.60 | 74512 |
| 2024-09-18 | 19.95 | $20.19 | 60500 |
| 2024-09-17 | 19.88 | $20.16 | 59500 |
| 2024-09-16 | 19.79 | $20.13 | 73900 |
| 2024-09-13 | 19.70 | $19.94 | 65100 |
| 2024-09-12 | 19.63 | $19.66 | 71035 |
| 2024-09-11 | 19.61 | $19.52 | 106114 |
| 2024-09-10 | 19.62 | $19.53 | 63914 |
| 2024-09-09 | 19.62 | $19.60 | 69135 |
| 2024-09-06 | 19.60 | $19.53 | 786643 |
| 2024-09-05 | 19.60 | $19.70 | 69900 |
| 2024-09-04 | 19.56 | $19.49 | 87200 |
| 2024-09-03 | 19.56 | $19.43 | 86400 |
| 2024-08-30 | 19.57 | $19.63 | 67300 |
| 2024-08-29 | 19.54 | $19.50 | 148201 |
| 2024-08-28 | 19.53 | $19.55 | 61600 |
| 2024-08-27 | 19.51 | $19.85 | 46200 |
| 2024-08-26 | 19.42 | $19.80 | 102930 |
| 2024-08-23 | 19.32 | $19.88 | 62800 |
| 2024-08-22 | 19.19 | $19.54 | 70632 |
| 2024-08-21 | 19.12 | $19.64 | 146500 |
| 2024-08-20 | 19.00 | $19.38 | 147900 |
| 2024-08-19 | 18.93 | $19.41 | 52120 |
| 2024-08-16 | 18.84 | $19.11 | 56008 |
| 2024-08-15 | 18.80 | $19.04 | 82539 |
| 2024-08-14 | 18.76 | $18.97 | 77909 |
| 2024-08-13 | 18.74 | $18.71 | 90927 |
| 2024-08-12 | 18.77 | $18.66 | 90701 |
| 2024-08-09 | 18.81 | $18.65 | 87231 |
| 2024-08-08 | 18.87 | $18.60 | 107045 |
| 2024-08-07 | 18.94 | $18.42 | 196031 |
| 2024-08-06 | 19.07 | $18.53 | 180200 |
| 2024-08-05 | 19.19 | $18.75 | 302400 |
| 2024-08-02 | 19.29 | $19.34 | 332536 |
| 2024-08-01 | 19.28 | $19.37 | 349515 |
| 2024-07-31 | 19.26 | $19.72 | 196100 |
| 2024-07-30 | 19.17 | $19.66 | 91400 |
| 2024-07-29 | 19.07 | $19.60 | 225800 |
| 2024-07-26 | 18.97 | $19.75 | 77300 |
| 2024-07-25 | 18.82 | $19.55 | 295200 |
| 2024-07-24 | 18.69 | $18.73 | 90200 |
| 2024-07-23 | 18.72 | $18.66 | 121904 |
| 2024-07-22 | 18.77 | $18.81 | 117500 |
| 2024-07-19 | 18.79 | $18.76 | 102717 |
| 2024-07-18 | 18.83 | $18.82 | 106100 |
| 2024-07-17 | 18.87 | $18.98 | 59300 |
| 2024-07-16 | 18.88 | $19.06 | 111800 |
| 2024-07-15 | 18.88 | $18.97 | 189500 |
| 2024-07-12 | 18.90 | $19.05 | 67445 |
| 2024-07-11 | 18.90 | $18.72 | 103400 |
| 2024-07-10 | 18.98 | $18.72 | 118187 |
| 2024-07-09 | 19.08 | $18.78 | 143024 |
| 2024-07-08 | 19.17 | $18.91 | 111017 |
| 2024-07-05 | 19.26 | $18.95 | 94000 |
| 2024-07-03 | 19.36 | $18.92 | 73400 |
| 2024-07-02 | 19.47 | $18.76 | 103633 |
| 2024-07-01 | 19.64 | $19.31 | 125900 |
| 2024-06-28 | 19.73 | $19.22 | 324842 |
| 2024-06-27 | 19.84 | $19.30 | 129948 |
| 2024-06-26 | 19.96 | $19.46 | 94200 |
| 2024-06-25 | 20.06 | $19.73 | 133119 |
| 2024-06-24 | 20.12 | $19.96 | 117829 |
| 2024-06-21 | 20.14 | $19.83 | 196100 |
| 2024-06-20 | 20.20 | $19.96 | 228800 |
| 2024-06-18 | 20.23 | $20.01 | 194908 |
| 2024-06-17 | 20.26 | $19.88 | 121000 |
| 2024-06-14 | 20.31 | $19.68 | 127649 |
| 2024-06-13 | 20.42 | $20.41 | 173100 |
| 2024-06-12 | 20.39 | $20.60 | 103603 |
| 2024-06-11 | 20.31 | $20.31 | 106547 |
| 2024-06-10 | 20.28 | $20.41 | 93400 |
| 2024-06-07 | 20.22 | $20.21 | 71448 |
| 2024-06-06 | 20.19 | $20.43 | 87525 |
| 2024-06-05 | 20.11 | $20.21 | 133700 |
| 2024-06-04 | 20.06 | $20.11 | 191000 |
| 2024-06-03 | 20.03 | $20.03 | 160500 |
| 2024-05-31 | 20.00 | $20.19 | 122200 |
| 2024-05-30 | 19.94 | $20.01 | 169521 |
| 2024-05-29 | 19.90 | $19.71 | 185006 |
| 2024-05-28 | 19.92 | $19.88 | 101616 |
| 2024-05-24 | 19.90 | $19.60 | 86178 |
| 2024-05-23 | 19.94 | $19.56 | 83500 |
| 2024-05-22 | 19.99 | $19.54 | 86815 |
| 2024-05-21 | 20.05 | $19.70 | 103200 |
| 2024-05-20 | 20.08 | $19.73 | 63600 |
| 2024-05-17 | 20.12 | $20.18 | 60427 |
| 2024-05-16 | 20.06 | $19.89 | 72931 |
| 2024-05-15 | 20.05 | $20.26 | 54433 |
| 2024-05-14 | 19.96 | $20.21 | 115406 |
| 2024-05-13 | 19.86 | $20.08 | 67100 |
| 2024-05-10 | 19.77 | $19.89 | 193900 |
| 2024-05-09 | 19.71 | $20.06 | 59542 |
| 2024-05-08 | 19.59 | $19.90 | 77100 |
| 2024-05-07 | 19.50 | $19.88 | 153804 |
| 2024-05-06 | 19.38 | $19.78 | 78100 |
| 2024-05-03 | 19.27 | $19.54 | 76329 |
| 2024-05-02 | 19.20 | $19.55 | 120200 |
| 2024-05-01 | 19.10 | $19.14 | 54708 |
| 2024-04-30 | 19.08 | $19.16 | 93924 |
| 2024-04-29 | 19.05 | $19.42 | 71900 |
| 2024-04-26 | 18.96 | $19.00 | 70821 |
| 2024-04-25 | 18.94 | $19.26 | 283000 |
| 2024-04-24 | 18.86 | $19.01 | 247800 |
| 2024-04-23 | 18.82 | $19.20 | 74300 |
| 2024-04-22 | 18.74 | $18.86 | 91700 |
| 2024-04-19 | 18.72 | $18.63 | 277100 |
| 2024-04-18 | 18.74 | $18.54 | 161700 |
| 2024-04-17 | 18.78 | $18.28 | 199808 |
| 2024-04-16 | 18.88 | $18.38 | 160500 |
| 2024-04-15 | 18.98 | $18.43 | 128600 |
| 2024-04-12 | 19.09 | $18.42 | 106500 |
| 2024-04-11 | 19.21 | $18.88 | 154619 |
| 2024-04-10 | 19.25 | $18.88 | 236632 |
| 2024-04-09 | 19.30 | $19.23 | 77918 |
| 2024-04-08 | 19.28 | $19.18 | 228644 |
| 2024-04-05 | 19.26 | $19.14 | 313400 |
| 2024-04-04 | 19.25 | $18.84 | 121800 |
| 2024-04-03 | 19.30 | $19.08 | 140400 |
| 2024-04-02 | 19.31 | $18.83 | 88114 |
| 2024-04-01 | 19.37 | $19.14 | 72643 |
| 2024-03-28 | 19.37 | $19.12 | 144417 |
| 2024-03-27 | 19.37 | $19.27 | 96513 |
| 2024-03-26 | 19.33 | $19.18 | 88428 |
| 2024-03-25 | 19.31 | $19.16 | 164900 |
| 2024-03-22 | 19.28 | $19.13 | 81843 |
| 2024-03-21 | 19.25 | $19.28 | 130810 |
| 2024-03-20 | 19.19 | $19.75 | 103414 |
| 2024-03-19 | 19.01 | $19.15 | 253546 |
| 2024-03-18 | 18.92 | $18.95 | 134600 |
| 2024-03-15 | 18.86 | $18.91 | 83600 |
| 2024-03-14 | 18.80 | $18.66 | 97900 |
| 2024-03-13 | 18.78 | $18.85 | 382500 |
| 2024-03-12 | 18.71 | $18.71 | 197749 |
| 2024-03-11 | 18.66 | $18.49 | 99900 |
| 2024-03-08 | 18.64 | $18.42 | 158700 |
| 2024-03-07 | 18.64 | $18.60 | 89300 |
| 2024-03-06 | 18.59 | $18.66 | 354200 |
| 2024-03-05 | 18.51 | $18.58 | 117400 |
| 2024-03-04 | 18.44 | $18.37 | 72805 |
| 2024-03-01 | 18.40 | $18.35 | 73511 |
| 2024-02-29 | 18.36 | $18.47 | 136638 |
| 2024-02-28 | 18.28 | $18.60 | 171224 |
| 2024-02-27 | 18.15 | $18.65 | 191100 |
| 2024-02-26 | 17.99 | $18.42 | 63535 |
| 2024-02-23 | 17.86 | $18.41 | 139700 |
| 2024-02-22 | 17.70 | $18.13 | 118700 |
| 2024-02-21 | 17.57 | $18.16 | 104600 |
| 2024-02-20 | 17.42 | $17.94 | 78700 |
| 2024-02-16 | 17.29 | $17.84 | 95515 |
| 2024-02-15 | 17.15 | $17.85 | 68600 |
| 2024-02-14 | 16.99 | $17.89 | 128600 |
| 2024-02-13 | 16.79 | $17.51 | 123600 |
| 2024-02-12 | 16.65 | $16.89 | 70622 |
| 2024-02-09 | 16.61 | $16.70 | 148803 |
| 2024-02-08 | 16.61 | $16.84 | 80820 |
| 2024-02-07 | 16.58 | $16.60 | 84300 |
| 2024-02-06 | 16.59 | $16.58 | 133717 |
| 2024-02-05 | 16.61 | $16.42 | 108246 |
| 2024-02-02 | 16.67 | $16.54 | 74200 |
| 2024-02-01 | 16.72 | $16.64 | 75700 |
| 2024-01-31 | 16.75 | $16.58 | 114100 |
| 2024-01-30 | 16.80 | $16.67 | 164400 |
| 2024-01-29 | 16.84 | $16.88 | 148300 |
| 2024-01-26 | 16.84 | $16.92 | 83449 |
| 2024-01-25 | 16.83 | $16.88 | 201105 |
| 2024-01-24 | 16.84 | $16.67 | 171244 |
| 2024-01-23 | 16.89 | $16.71 | 66048 |
| 2024-01-22 | 16.93 | $16.70 | 123600 |
| 2024-01-19 | 16.99 | $16.67 | 198843 |
| 2024-01-18 | 17.07 | $16.56 | 441200 |
| 2024-01-17 | 17.18 | $16.43 | 921210 |
| 2024-01-16 | 17.34 | $16.49 | 157500 |
| 2024-01-12 | 17.50 | $16.91 | 75917 |
| 2024-01-11 | 17.61 | $17.06 | 102900 |
| 2024-01-10 | 17.70 | $17.18 | 97400 |
| 2024-01-09 | 17.77 | $17.23 | 128430 |
| 2024-01-08 | 17.85 | $17.66 | 117004 |
| 2024-01-05 | 17.85 | $17.31 | 78400 |
| 2024-01-04 | 17.91 | $17.30 | 189800 |
| 2024-01-03 | 17.99 | $17.55 | 62600 |
| 2024-01-02 | 18.02 | $17.75 | 135400 |
| 2023-12-29 | 18.02 | $17.96 | 65508 |
| 2023-12-28 | 17.96 | $17.83 | 73000 |
| 2023-12-27 | 17.92 | $17.89 | 72130 |
| 2023-12-26 | 17.86 | $17.91 | 79931 |
| 2023-12-22 | 17.78 | $17.77 | 92929 |
| 2023-12-21 | 17.71 | $17.85 | 190514 |
| 2023-12-20 | 17.62 | $17.49 | 179200 |
| 2023-12-19 | 17.57 | $17.61 | 129100 |
| 2023-12-18 | 17.50 | $17.51 | 129500 |
| 2023-12-15 | 17.43 | $17.47 | 116605 |
| 2023-12-14 | 17.35 | $17.51 | 236627 |
| 2023-12-13 | 17.25 | $17.33 | 820704 |
| 2023-12-12 | 17.16 | $17.14 | 157613 |
| 2023-12-11 | 17.10 | $17.26 | 127604 |
| 2023-12-08 | 17.01 | $17.12 | 124300 |
| 2023-12-07 | 16.92 | $17.14 | 171800 |
| 2023-12-06 | 16.81 | $16.90 | 81801 |
| 2023-12-05 | 16.73 | $16.86 | 92200 |
| 2023-12-04 | 16.64 | $16.76 | 142600 |
| 2023-12-01 | 16.56 | $16.88 | 99948 |
| 2023-11-30 | 16.44 | $16.74 | 80107 |
| 2023-11-29 | 16.32 | $16.87 | 76800 |
| 2023-11-28 | 16.16 | $16.46 | 94111 |
| 2023-11-27 | 16.05 | $16.27 | 135014 |
| 2023-11-24 | 15.97 | $16.28 | 58031 |
| 2023-11-22 | 15.86 | $16.15 | 80900 |
| 2023-11-21 | 15.77 | $16.03 | 142600 |
| 2023-11-20 | 15.68 | $16.20 | 159200 |
| 2023-11-17 | 15.54 | $16.15 | 274641 |
| 2023-11-16 | 15.39 | $15.84 | 90823 |
| 2023-11-15 | 15.28 | $15.96 | 148036 |
| 2023-11-14 | 15.13 | $15.86 | 540141 |
| 2023-11-13 | 14.97 | $15.31 | 243521 |
| 2023-11-10 | 14.91 | $15.25 | 363100 |
| 2023-11-09 | 14.84 | $15.10 | 208924 |
| 2023-11-08 | 14.80 | $15.12 | 234527 |
| 2023-11-07 | 14.75 | $14.89 | 174200 |
| 2023-11-06 | 14.74 | $15.05 | 134622 |
| 2023-11-03 | 14.70 | $15.07 | 120000 |
| 2023-11-02 | 14.64 | $15.00 | 170528 |
| 2023-11-01 | 14.60 | $14.73 | 224100 |
| 2023-10-31 | 14.60 | $14.78 | 731200 |
| 2023-10-30 | 14.60 | $14.84 | 192628 |
| 2023-10-27 | 14.58 | $14.45 | 419300 |
| 2023-10-26 | 14.65 | $14.44 | 473628 |
| 2023-10-25 | 14.73 | $14.16 | 1.4M |
| 2023-10-24 | 14.88 | $14.55 | 343214 |
| 2023-10-23 | 14.98 | $14.69 | 96900 |
| 2023-10-20 | 15.06 | $14.62 | 67500 |
| 2023-10-19 | 15.18 | $14.88 | 72700 |
| 2023-10-18 | 15.26 | $15.01 | 93209 |
| 2023-10-17 | 15.32 | $15.33 | 88018 |
| 2023-10-16 | 15.33 | $15.46 | 142204 |
| 2023-10-13 | 15.31 | $15.16 | 179600 |
| 2023-10-12 | 15.35 | $15.50 | 59640 |
| 2023-10-11 | 15.33 | $15.63 | 70342 |
| 2023-10-10 | 15.28 | $15.58 | 80622 |
| 2023-10-09 | 15.24 | $15.39 | 89234 |
| 2023-10-06 | 15.22 | $15.40 | 229605 |
| 2023-10-05 | 15.20 | $15.10 | 119300 |
| 2023-10-04 | 15.25 | $14.96 | 101000 |
| 2023-10-03 | 15.33 | $14.90 | 192000 |
| 2023-10-02 | 15.44 | $15.13 | 307300 |
| 2023-09-29 | 15.52 | $15.24 | 233400 |
| 2023-09-28 | 15.58 | $15.27 | 100142 |
| 2023-09-27 | 15.66 | $15.17 | 136943 |
| 2023-09-26 | 15.76 | $15.24 | 95739 |
| 2023-09-25 | 15.87 | $15.54 | 273400 |
| 2023-09-22 | 15.93 | $15.54 | 464711 |
| 2023-09-21 | 16.00 | $15.90 | 124105 |
| 2023-09-20 | 16.01 | $15.96 | 88500 |
| 2023-09-19 | 16.00 | $16.14 | 115300 |
| 2023-09-18 | 15.95 | $16.03 | 94333 |
| 2023-09-15 | 15.92 | $16.03 | 89100 |
| 2023-09-14 | 15.88 | $15.84 | 64002 |
| 2023-09-13 | 15.88 | $15.87 | 230000 |
| 2023-09-12 | 15.86 | $15.98 | 402235 |
| 2023-09-11 | 15.83 | $16.04 | 91000 |
| 2023-09-08 | 15.77 | $15.71 | 61700 |
| 2023-09-07 | 15.77 | $15.97 | 128700 |
| 2023-09-06 | 15.71 | $16.06 | 63200 |
| 2023-09-05 | 15.63 | $15.88 | 81402 |
| 2023-09-01 | 15.57 | $15.56 | 70200 |
| 2023-08-31 | 15.57 | $15.59 | 188315 |
| 2023-08-30 | 15.56 | $15.70 | 345400 |
| 2023-08-29 | 15.53 | $15.80 | 208947 |
| 2023-08-28 | 15.48 | $15.44 | 69800 |
| 2023-08-25 | 15.49 | $15.37 | 68916 |
| 2023-08-24 | 15.51 | $15.27 | 79200 |
| 2023-08-23 | 15.56 | $15.47 | 116125 |
| 2023-08-22 | 15.58 | $15.44 | 65900 |
| 2023-08-21 | 15.60 | $15.48 | 95600 |
| 2023-08-18 | 15.62 | $15.40 | 141700 |
| 2023-08-17 | 15.66 | $15.34 | 130600 |
| 2023-08-16 | 15.72 | $15.39 | 102500 |
| 2023-08-15 | 15.78 | $15.37 | 70500 |
| 2023-08-14 | 15.85 | $15.51 | 86700 |
| 2023-08-11 | 15.90 | $15.47 | 93806 |
| 2023-08-10 | 15.96 | $15.56 | 128120 |
| 2023-08-09 | 16.02 | $15.63 | 77441 |
| 2023-08-08 | 16.07 | $15.78 | 135300 |
| 2023-08-07 | 16.09 | $15.89 | 169300 |
| 2023-08-04 | 16.09 | $15.74 | 249100 |
| 2023-08-03 | 16.12 | $15.79 | 77600 |
| 2023-08-02 | 16.14 | $16.02 | 79332 |
| 2023-08-01 | 16.12 | $16.23 | 186114 |
| 2023-07-31 | 16.04 | $16.37 | 58924 |
| 2023-07-28 | 15.92 | $16.45 | 61200 |
| 2023-07-27 | 15.76 | $16.07 | 100300 |
| 2023-07-26 | 15.65 | $16.06 | 521900 |
| 2023-07-25 | 15.53 | $15.72 | 118723 |
| 2023-07-24 | 15.45 | $15.82 | 105039 |
| 2023-07-21 | 15.35 | $15.71 | 82100 |
| 2023-07-20 | 15.24 | $15.65 | 228348 |
| 2023-07-19 | 15.13 | $15.69 | 52100 |
| 2023-07-18 | 15.00 | $15.52 | 127327 |
| 2023-07-17 | 14.87 | $15.29 | 138900 |
| 2023-07-14 | 14.78 | $15.35 | 210000 |
| 2023-07-13 | 14.66 | $15.41 | 334505 |
| 2023-07-12 | 14.50 | $14.98 | 123500 |
| 2023-07-11 | 14.41 | $14.48 | 138300 |
| 2023-07-10 | 14.42 | $14.45 | 215131 |
| 2023-07-07 | 14.43 | $14.36 | 294500 |
| 2023-07-06 | 14.46 | $14.21 | 83400 |
| 2023-07-05 | 14.53 | $14.47 | 61600 |
| 2023-07-03 | 14.56 | $14.77 | 63534 |
| 2023-06-30 | 14.53 | $14.74 | 91600 |
| 2023-06-29 | 14.50 | $14.60 | 102129 |
| 2023-06-28 | 14.50 | $14.69 | 94100 |
| 2023-06-27 | 14.48 | $14.63 | 200724 |
| 2023-06-26 | 14.47 | $14.42 | 162400 |
| 2023-06-23 | 14.50 | $14.22 | 101647 |
| 2023-06-22 | 14.59 | $14.42 | 82003 |
| 2023-06-21 | 14.64 | $14.55 | 183400 |
| 2023-06-20 | 14.68 | $14.56 | 92813 |
| 2023-06-16 | 14.72 | $14.91 | 145212 |
| 2023-06-15 | 14.70 | $14.99 | 632141 |
| 2023-06-14 | 14.66 | $15.04 | 129200 |
| 2023-06-13 | 14.60 | $14.99 | 101222 |
| 2023-06-12 | 14.54 | $14.79 | 237641 |
| 2023-06-09 | 14.52 | $14.75 | 237336 |
| 2023-06-08 | 14.51 | $14.82 | 87948 |
| 2023-06-07 | 14.47 | $14.45 | 68507 |
| 2023-06-06 | 14.52 | $14.58 | 100101 |
| 2023-06-05 | 14.54 | $14.56 | 140608 |
| 2023-06-02 | 14.58 | $14.67 | 108800 |
| 2023-06-01 | 14.60 | $14.35 | 115200 |
| 2023-05-31 | 14.69 | $14.23 | 212938 |
| 2023-05-30 | 14.83 | $14.71 | 762000 |
| 2023-05-26 | 14.89 | $14.73 | 88615 |
| 2023-05-25 | 14.95 | $14.56 | 142830 |
| 2023-05-24 | 15.06 | $14.59 | 85404 |
| 2023-05-23 | 15.19 | $14.88 | 77114 |
| 2023-05-22 | 15.27 | $15.04 | 134939 |
| 2023-05-19 | 15.34 | $15.08 | 92200 |
| 2023-05-18 | 15.40 | $15.00 | 89500 |
| 2023-05-17 | 15.50 | $14.91 | 105181 |
| 2023-05-16 | 15.63 | $14.88 | 80500 |
| 2023-05-15 | 15.79 | $15.31 | 103036 |
| 2023-05-12 | 15.88 | $15.61 | 132200 |
| 2023-05-11 | 15.92 | $15.54 | 195000 |
| 2023-05-10 | 15.99 | $15.96 | 151828 |
| 2023-05-09 | 15.97 | $15.97 | 239530 |
| 2023-05-08 | 15.95 | $16.14 | 58805 |
| 2023-05-05 | 15.89 | $16.19 | 53301 |
| 2023-05-04 | 15.81 | $15.86 | 49817 |
| 2023-05-03 | 15.78 | $15.85 | 49100 |
| 2023-05-02 | 15.75 | $15.81 | 105246 |
| 2023-05-01 | 15.72 | $15.85 | 73417 |
| 2023-04-28 | 15.68 | $15.84 | 119400 |
| 2023-04-27 | 15.64 | $15.63 | 131100 |
| 2023-04-26 | 15.63 | $15.15 | 94329 |
| 2023-04-25 | 15.72 | $15.13 | 102933 |
| 2023-04-24 | 15.83 | $15.61 | 146900 |
| 2023-04-21 | 15.85 | $15.58 | 64924 |
| 2023-04-20 | 15.88 | $15.52 | 101339 |
| 2023-04-19 | 15.93 | $16.19 | 76100 |
| 2023-04-18 | 15.84 | $16.32 | 43900 |
| 2023-04-17 | 15.72 | $16.22 | 188400 |
| 2023-04-14 | 15.59 | $16.13 | 59014 |
| 2023-04-13 | 15.45 | $16.15 | 172100 |
| 2023-04-12 | 15.29 | $15.82 | 67600 |
| 2023-04-11 | 15.18 | $15.52 | 75430 |
| 2023-04-10 | 15.11 | $15.29 | 52900 |
| 2023-04-06 | 15.08 | $15.33 | 55500 |
| 2023-04-05 | 15.03 | $15.20 | 82700 |
| 2023-04-04 | 15.00 | $15.58 | 201000 |
| 2023-04-03 | 14.89 | $15.38 | 82508 |
| 2023-03-31 | 14.81 | $15.15 | 410835 |
| 2023-03-30 | 14.76 | $15.24 | 116908 |
| 2023-03-29 | 14.69 | $14.93 | 87138 |
| 2023-03-28 | 14.67 | $14.78 | 121545 |
| 2023-03-27 | 14.68 | $14.72 | 59927 |
| 2023-03-24 | 14.71 | $14.51 | 73100 |
| 2023-03-23 | 14.79 | $14.79 | 93616 |
| 2023-03-22 | 14.83 | $14.90 | 91316 |
| 2023-03-21 | 14.85 | $14.96 | 99314 |
| 2023-03-20 | 14.86 | $14.60 | 135200 |
| 2023-03-17 | 14.95 | $14.40 | 126948 |
| 2023-03-16 | 15.10 | $14.62 | 197447 |
| 2023-03-15 | 15.23 | $14.44 | 92400 |
| 2023-03-14 | 15.42 | $15.03 | 87323 |
| 2023-03-13 | 15.51 | $14.92 | 90240 |
| 2023-03-10 | 15.65 | $15.18 | 98000 |
| 2023-03-09 | 15.75 | $15.33 | 301900 |
| 2023-03-08 | 15.84 | $15.62 | 153122 |
| 2023-03-07 | 15.88 | $15.57 | 527000 |
| 2023-03-06 | 15.93 | $16.13 | 161948 |
| 2023-03-03 | 15.88 | $15.78 | 59319 |
| 2023-03-02 | 15.88 | $15.64 | 51930 |
| 2023-03-01 | 15.92 | $15.75 | 136345 |
| 2023-02-28 | 15.95 | $15.65 | 45900 |
| 2023-02-27 | 15.99 | $15.96 | 83332 |
| 2023-02-24 | 15.98 | $15.53 | 61300 |
| 2023-02-23 | 16.05 | $15.76 | 92046 |
| 2023-02-22 | 16.09 | $15.64 | 99045 |
| 2023-02-21 | 16.16 | $15.87 | 71500 |
| 2023-02-17 | 16.18 | $16.18 | 155300 |
| 2023-02-16 | 16.15 | $16.03 | 55800 |
| 2023-02-15 | 16.14 | $16.03 | 68900 |
| 2023-02-14 | 16.12 | $15.85 | 84537 |
| 2023-02-13 | 16.14 | $15.83 | 81100 |
| 2023-02-10 | 16.16 | $15.64 | 60239 |
| 2023-02-09 | 16.23 | $16.04 | 67100 |
| 2023-02-08 | 16.22 | $15.94 | 54500 |
| 2023-02-07 | 16.22 | $16.06 | 46427 |
| 2023-02-06 | 16.20 | $16.04 | 131127 |
| 2023-02-03 | 16.18 | $16.27 | 98100 |
| 2023-02-02 | 16.10 | $16.45 | 139600 |
| 2023-02-01 | 15.96 | $16.03 | 170000 |
| 2023-01-31 | 15.90 | $15.78 | 95006 |
| 2023-01-30 | 15.87 | $15.45 | 520049 |
| 2023-01-27 | 15.90 | $15.64 | 265402 |
| 2023-01-26 | 15.89 | $15.72 | 92833 |
| 2023-01-25 | 15.86 | $15.76 | 108946 |
| 2023-01-24 | 15.82 | $15.61 | 212200 |
| 2023-01-23 | 15.80 | $15.63 | 486200 |
| 2023-01-20 | 15.77 | $15.38 | 123430 |
| 2023-01-19 | 15.78 | $15.64 | 447000 |
| 2023-01-18 | 15.73 | $15.80 | 115139 |
| 2023-01-17 | 15.64 | $15.89 | 465138 |
| 2023-01-13 | 15.51 | $15.91 | 250800 |
| 2023-01-12 | 15.36 | $15.91 | 205749 |
| 2023-01-11 | 15.17 | $15.52 | 68200 |
| 2023-01-10 | 15.04 | $15.46 | 256000 |
| 2023-01-09 | 14.89 | $15.57 | 298037 |
| 2023-01-06 | 14.69 | $15.42 | 342702 |
| 2023-01-05 | 14.49 | $14.90 | 1.3M |
| 2023-01-04 | 14.37 | $14.93 | 176300 |
| 2023-01-03 | 14.22 | $14.54 | 418600 |
| 2022-12-30 | 14.12 | $13.89 | 191200 |
| 2022-12-29 | 14.15 | $14.21 | 180144 |
| 2022-12-28 | 14.11 | $13.97 | 646100 |
| 2022-12-27 | 14.11 | $14.16 | 297080 |
| 2022-12-23 | 14.07 | $14.15 | 300040 |
| 2022-12-22 | 14.03 | $13.88 | 1.1M |
| 2022-12-21 | 14.04 | $13.86 | 250200 |
| 2022-12-20 | 14.05 | $13.66 | 168606 |
| 2022-12-19 | 14.10 | $13.61 | 1.3M |
| 2022-12-16 | 14.17 | $13.66 | 306111 |
| 2022-12-15 | 14.23 | $14.04 | 751225 |
| 2022-12-14 | 14.23 | $14.20 | 377600 |
| 2022-12-13 | 14.19 | $14.22 | 267226 |
| 2022-12-12 | 14.14 | $13.99 | 364900 |
| 2022-12-09 | 14.12 | $13.89 | 443539 |
| 2022-12-08 | 14.12 | $13.78 | 361600 |
| 2022-12-07 | 14.14 | $13.78 | 262003 |
| 2022-12-06 | 14.17 | $13.99 | 357124 |
| 2022-12-05 | 14.14 | $13.96 | 407300 |
| 2022-12-02 | 14.12 | $14.23 | 239900 |
| 2022-12-01 | 14.04 | $14.12 | 297503 |
| 2022-11-30 | 13.96 | $13.99 | 245727 |
| 2022-11-29 | 13.89 | $13.63 | 283341 |
| 2022-11-28 | 13.88 | $13.74 | 341800 |
| 2022-11-25 | 13.85 | $13.90 | 164627 |
| 2022-11-23 | 13.78 | $13.82 | 189722 |
| 2022-11-22 | 13.70 | $13.70 | 399500 |
| 2022-11-21 | 13.64 | $13.41 | 331935 |
| 2022-11-18 | 13.62 | $13.51 | 182303 |
| 2022-11-17 | 13.58 | $13.43 | 233041 |
| 2022-11-16 | 13.55 | $13.67 | 213600 |
| 2022-11-15 | 13.45 | $13.73 | 272308 |
| 2022-11-14 | 13.33 | $13.75 | 255900 |
| 2022-11-11 | 13.17 | $13.85 | 175200 |
| 2022-11-10 | 12.97 | $13.47 | 201900 |
| 2022-11-09 | 12.81 | $12.97 | 232600 |
| 2022-11-08 | 12.73 | $13.20 | 234300 |
| 2022-11-07 | 12.59 | $13.16 | 325312 |
| 2022-11-04 | 12.43 | $12.80 | 265128 |
| 2022-11-03 | 12.31 | $12.07 | 504100 |
| 2022-11-02 | 12.34 | $12.37 | 267735 |
| 2022-11-01 | 12.30 | $12.44 | 162439 |
| 2022-10-31 | 12.23 | $12.70 | 511911 |
| 2022-10-28 | 12.11 | $12.99 | 245600 |
| 2022-10-27 | 11.90 | $12.69 | 173200 |
| 2022-10-26 | 11.71 | $12.49 | 164732 |
| 2022-10-25 | 11.54 | $12.48 | 217621 |
| 2022-10-24 | 11.35 | $12.29 | 473500 |
| 2022-10-21 | 11.16 | $11.72 | 150105 |
| 2022-10-20 | 11.07 | $11.38 | 342700 |
| 2022-10-19 | 11.03 | $11.31 | 188448 |
| 2022-10-18 | 11.01 | $11.55 | 493904 |
| 2022-10-17 | 10.93 | $11.59 | 855534 |
| 2022-10-14 | 10.83 | $10.99 | 335728 |
| 2022-10-13 | 10.85 | $11.21 | 318706 |
| 2022-10-12 | 10.82 | $10.73 | 267800 |
| 2022-10-11 | 10.89 | $10.79 | 472200 |
| 2022-10-10 | 10.97 | $10.82 | 324739 |
| 2022-10-07 | 11.05 | $10.80 | 434510 |
| 2022-10-06 | 11.16 | $11.11 | 228108 |
| 2022-10-05 | 11.22 | $11.26 | 344900 |
| 2022-10-04 | 11.26 | $11.90 | 605200 |
| 2022-10-03 | 11.17 | $11.41 | 467700 |
| 2022-09-30 | 11.17 | $11.12 | 428000 |
| 2022-09-29 | 11.24 | $10.98 | 625300 |
| 2022-09-28 | 11.36 | $11.42 | 251516 |
| 2022-09-27 | 11.40 | $11.20 | 683830 |
| 2022-09-26 | 11.49 | $11.10 | 444900 |
| 2022-09-23 | 11.63 | $11.17 | 271900 |
| 2022-09-22 | 11.77 | $11.84 | 311800 |
| 2022-09-21 | 11.80 | $11.82 | 181347 |
| 2022-09-20 | 11.85 | $12.00 | 253100 |
| 2022-09-19 | 11.86 | $12.18 | 240600 |
| 2022-09-16 | 11.84 | $12.18 | 165700 |
| 2022-09-15 | 11.81 | $11.96 | 870400 |
| 2022-09-14 | 11.84 | $11.95 | 131900 |
| 2022-09-13 | 11.87 | $11.97 | 400500 |
| 2022-09-12 | 11.90 | $12.46 | 275047 |
| 2022-09-09 | 11.85 | $12.22 | 199414 |
| 2022-09-08 | 11.83 | $11.89 | 284500 |
| 2022-09-07 | 11.89 | $12.02 | 312500 |
| 2022-09-06 | 11.93 | $11.67 | 364600 |
| 2022-09-02 | 12.05 | $11.86 | 291526 |
| 2022-09-01 | 12.16 | $12.03 | 256709 |
| 2022-08-31 | 12.25 | $12.09 | 224600 |
| 2022-08-30 | 12.35 | $12.13 | 345300 |
| 2022-08-29 | 12.45 | $12.07 | 380401 |
| 2022-08-26 | 12.59 | $11.96 | 197003 |
| 2022-08-25 | 12.78 | $12.53 | 242500 |
| 2022-08-24 | 12.89 | $12.42 | 202302 |
| 2022-08-23 | 13.03 | $12.32 | 449500 |
| 2022-08-22 | 13.22 | $12.33 | 468000 |
| 2022-08-19 | 13.44 | $12.91 | 216144 |
| 2022-08-18 | 13.57 | $13.20 | 268107 |
| 2022-08-17 | 13.67 | $13.32 | 92617 |
| 2022-08-16 | 13.75 | $13.82 | 152339 |
| 2022-08-15 | 13.75 | $13.62 | 551628 |
| 2022-08-12 | 13.79 | $13.79 | 491900 |
| 2022-08-11 | 13.79 | $13.78 | 260600 |
| 2022-08-10 | 13.80 | $14.16 | 154500 |
| 2022-08-09 | 13.74 | $13.64 | 246843 |
| 2022-08-08 | 13.77 | $14.09 | 270517 |
| 2022-08-05 | 13.71 | $14.02 | 262341 |
| 2022-08-04 | 13.66 | $13.95 | 187100 |
| 2022-08-03 | 13.62 | $13.88 | 152300 |
| 2022-08-02 | 13.59 | $13.29 | 205500 |
| 2022-08-01 | 13.67 | $13.75 | 382300 |
| 2022-07-29 | 13.68 | $13.94 | 190637 |
| 2022-07-28 | 13.64 | $13.38 | 328800 |
| 2022-07-27 | 13.72 | $13.45 | 328125 |
| 2022-07-26 | 13.80 | $14.10 | 444719 |
| 2022-07-25 | 13.76 | $14.42 | 243600 |
| 2022-07-22 | 13.64 | $14.30 | 228800 |
| 2022-07-21 | 13.53 | $14.37 | 147122 |
| 2022-07-20 | 13.39 | $14.15 | 197000 |
| 2022-07-19 | 13.28 | $14.24 | 433100 |
| 2022-07-18 | 13.13 | $13.72 | 321211 |
| 2022-07-15 | 13.07 | $13.59 | 634211 |
| 2022-07-14 | 13.03 | $13.16 | 261000 |
| 2022-07-13 | 13.08 | $13.13 | 409000 |
| 2022-07-12 | 13.15 | $13.07 | 234200 |
| 2022-07-11 | 13.25 | $13.16 | 249544 |
| 2022-07-08 | 13.35 | $13.68 | 97400 |
| 2022-07-07 | 13.35 | $13.51 | 230636 |
| 2022-07-06 | 13.40 | $13.13 | 287800 |
| 2022-07-05 | 13.54 | $12.96 | 248527 |
| 2022-07-01 | 13.74 | $13.74 | 280835 |
| 2022-06-30 | 13.81 | $13.55 | 223000 |
| 2022-06-29 | 13.94 | $13.71 | 182600 |
| 2022-06-28 | 14.06 | $13.78 | 601100 |
| 2022-06-27 | 14.19 | $13.84 | 349719 |
| 2022-06-24 | 14.33 | $13.93 | 157700 |
| 2022-06-23 | 14.47 | $13.67 | 301300 |
| 2022-06-22 | 14.69 | $14.15 | 187430 |
| 2022-06-21 | 14.85 | $14.58 | 218560 |
| 2022-06-17 | 14.95 | $14.55 | 141920 |
| 2022-06-16 | 15.08 | $14.33 | 353448 |
| 2022-06-15 | 15.27 | $14.64 | 262400 |
| 2022-06-14 | 15.42 | $14.06 | 713120 |
| 2022-06-13 | 15.73 | $14.53 | 399360 |
| 2022-06-10 | 15.99 | $15.44 | 374107 |
| 2022-06-09 | 16.09 | $15.89 | 117358 |
| 2022-06-08 | 16.12 | $16.02 | 374241 |
| 2022-06-07 | 16.12 | $16.31 | 195092 |
| 2022-06-06 | 16.06 | $16.40 | 119520 |
| 2022-06-03 | 15.97 | $16.31 | 124046 |
| 2022-06-02 | 15.89 | $16.58 | 157440 |
| 2022-06-01 | 15.73 | $16.11 | 380646 |
| 2022-05-31 | 15.65 | $16.27 | 400984 |
| 2022-05-27 | 15.52 | $16.12 | 142400 |
| 2022-05-26 | 15.40 | $16.07 | 146080 |
| 2022-05-25 | 15.28 | $15.74 | 269779 |
| 2022-05-24 | 15.20 | $15.69 | 312160 |
| 2022-05-23 | 15.13 | $15.66 | 214880 |
| 2022-05-20 | 15.05 | $15.36 | 136800 |
| 2022-05-19 | 15.02 | $15.22 | 279040 |
| 2022-05-18 | 15.03 | $14.73 | 166080 |
| 2022-05-17 | 15.13 | $15.36 | 141449 |
| 2022-05-16 | 15.13 | $15.35 | 230400 |
| 2022-05-13 | 15.12 | $15.21 | 180480 |
| 2022-05-12 | 15.15 | $15.18 | 652480 |
| 2022-05-11 | 15.20 | $14.96 | 321129 |
| 2022-05-10 | 15.29 | $15.22 | 318080 |
| 2022-05-09 | 15.35 | $14.92 | 306241 |
| 2022-05-06 | 15.49 | $15.36 | 322560 |
| 2022-05-05 | 15.56 | $15.48 | 169931 |
| 2022-05-04 | 15.61 | $16.07 | 152000 |
| 2022-05-03 | 15.55 | $15.77 | 778080 |
| 2022-05-02 | 15.55 | $15.51 | 207731 |
| 2022-04-29 | 15.60 | $15.42 | 205920 |
| 2022-04-28 | 15.69 | $15.72 | 212480 |
| 2022-04-27 | 15.72 | $15.59 | 157768 |
| 2022-04-26 | 15.79 | $15.53 | 301491 |
| 2022-04-25 | 15.89 | $15.83 | 195680 |
| 2022-04-22 | 15.94 | $15.91 | 133280 |
| 2022-04-21 | 15.98 | $16.22 | 222560 |
| 2022-04-20 | 15.97 | $16.31 | 156344 |
| 2022-04-19 | 15.94 | $16.42 | 361440 |
| 2022-04-18 | 15.88 | $16.06 | 191379 |
| 2022-04-14 | 15.89 | $16.04 | 216011 |
| 2022-04-13 | 15.92 | $16.11 | 218105 |
| 2022-04-12 | 15.93 | $15.83 | 307840 |
| 2022-04-11 | 16.00 | $15.71 | 203360 |
| 2022-04-08 | 16.12 | $15.75 | 203256 |
| 2022-04-07 | 16.25 | $15.89 | 239520 |
| 2022-04-06 | 16.37 | $16.04 | 244320 |
| 2022-04-05 | 16.48 | $16.38 | 505510 |
| 2022-04-04 | 16.54 | $17.00 | 155118 |
| 2022-04-01 | 16.48 | $17.05 | 114254 |
| 2022-03-31 | 16.41 | $16.88 | 193120 |
| 2022-03-30 | 16.36 | $17.16 | 287520 |
| 2022-03-29 | 16.24 | $17.58 | 346240 |
| 2022-03-28 | 16.02 | $16.64 | 996553 |
| 2022-03-25 | 15.97 | $16.52 | 997030 |
| 2022-03-24 | 15.94 | $16.48 | 204824 |
| 2022-03-23 | 15.92 | $16.65 | 204985 |
| 2022-03-22 | 15.86 | $16.98 | 227040 |
| 2022-03-21 | 15.73 | $16.68 | 327089 |
| 2022-03-18 | 15.65 | $16.91 | 269030 |
| 2022-03-17 | 15.51 | $17.02 | 335222 |
| 2022-03-16 | 15.34 | $17.04 | 417820 |
| 2022-03-15 | 15.14 | $16.13 | 615376 |
| 2022-03-14 | 15.11 | $15.74 | 283840 |
| 2022-03-11 | 15.16 | $15.23 | 529760 |
| 2022-03-10 | 15.34 | $15.44 | 285600 |
| 2022-03-09 | 15.52 | $15.83 | 398436 |
| 2022-03-08 | 15.65 | $14.54 | 657456 |
| 2022-03-07 | 16.09 | $14.10 | 820960 |
| 2022-03-04 | 16.69 | $14.93 | 432160 |
| 2022-03-03 | 17.23 | $16.14 | 307040 |
| 2022-03-02 | 17.61 | $16.59 | 452480 |
| 2022-03-01 | 17.96 | $16.46 | 364640 |
| 2022-02-28 | 18.40 | $17.16 | 312161 |
| 2022-02-25 | 18.77 | $17.83 | 232640 |
| 2022-02-24 | 19.06 | $17.67 | 266720 |
| 2022-02-23 | 19.44 | $18.01 | 144320 |
| 2022-02-22 | 19.80 | $18.36 | 177280 |
| 2022-02-18 | 20.16 | $19.14 | 84640 |
| 2022-02-17 | 20.41 | $19.63 | 148323 |
| 2022-02-16 | 20.60 | $19.68 | 707393 |
| 2022-02-15 | 20.81 | $19.82 | 419680 |
| 2022-02-14 | 21.03 | $20.02 | 134080 |
| 2022-02-11 | 21.23 | $20.66 | 226240 |
| 2022-02-10 | 21.34 | $21.63 | 281920 |
| 2022-02-09 | 21.25 | $21.58 | 219424 |
| 2022-02-08 | 21.16 | $21.36 | 140160 |
| 2022-02-07 | 21.11 | $20.88 | 282400 |
| 2022-02-04 | 21.14 | $21.07 | 97780 |
| 2022-02-03 | 21.14 | $21.04 | 93920 |
| 2022-02-02 | 21.14 | $20.93 | 215526 |
| 2022-02-01 | 21.17 | $21.13 | 269995 |
| 2022-01-31 | 21.16 | $20.86 | 135200 |
| 2022-01-28 | 21.20 | $20.51 | 243243 |
| 2022-01-27 | 21.32 | $20.61 | 144486 |
| 2022-01-26 | 21.44 | $20.65 | 171840 |
| 2022-01-25 | 21.56 | $20.88 | 194080 |
| 2022-01-24 | 21.66 | $20.85 | 239241 |
| 2022-01-21 | 21.77 | $21.01 | 172235 |
| 2022-01-20 | 21.87 | $21.25 | 166936 |
| 2022-01-19 | 21.93 | $21.66 | 671520 |
| 2022-01-18 | 21.90 | $21.63 | 639840 |
| 2022-01-14 | 21.88 | $22.16 | 660480 |
| 2022-01-13 | 21.73 | $21.95 | 552800 |
| 2022-01-12 | 21.60 | $21.94 | 85484 |
| 2022-01-11 | 21.45 | $21.79 | 93193 |
| 2022-01-10 | 21.30 | $21.70 | 125760 |
| 2022-01-07 | 21.15 | $21.74 | 152532 |
| 2022-01-06 | 20.96 | $21.49 | 406902 |
| 2022-01-05 | 20.78 | $21.32 | 317760 |
| 2022-01-04 | 20.61 | $21.12 | 280523 |
| 2022-01-03 | 20.45 | $20.85 | 217440 |
| 2021-12-31 | 20.33 | $20.49 | 229480 |
| 2021-12-30 | 20.25 | $20.43 | 99680 |
| 2021-12-29 | 20.18 | $20.59 | 90955 |
| 2021-12-28 | 20.05 | $20.41 | 80168 |
| 2021-12-27 | 19.95 | $20.51 | 95520 |
| 2021-12-23 | 19.80 | $20.30 | 103732 |
| 2021-12-22 | 19.67 | $20.16 | 143912 |
| 2021-12-21 | 19.55 | $19.77 | 139582 |
| 2021-12-20 | 19.50 | $19.27 | 263545 |
| 2021-12-17 | 19.54 | $19.38 | 130926 |
| 2021-12-16 | 19.56 | $19.58 | 96000 |
| 2021-12-15 | 19.55 | $19.77 | 92198 |
| 2021-12-14 | 19.49 | $19.63 | 182080 |
| 2021-12-13 | 19.45 | $19.73 | 181182 |
| 2021-12-10 | 19.38 | $20.09 | 138560 |
| 2021-12-09 | 19.22 | $19.87 | 123040 |
| 2021-12-08 | 19.09 | $19.87 | 156960 |
| 2021-12-07 | 18.94 | $19.46 | 142156 |
| 2021-12-06 | 18.84 | $19.15 | 154400 |
| 2021-12-03 | 18.80 | $18.78 | 230240 |
| 2021-12-02 | 18.84 | $18.71 | 163200 |
| 2021-12-01 | 18.89 | $18.78 | 163840 |
| 2021-11-30 | 18.94 | $18.45 | 343721 |
| 2021-11-29 | 19.07 | $18.17 | 304860 |
| 2021-11-26 | 19.28 | $18.21 | 136640 |
| 2021-11-24 | 19.51 | $19.58 | 82720 |
| 2021-11-23 | 19.50 | $19.68 | 81148 |
| 2021-11-22 | 19.45 | $19.71 | 147067 |
| 2021-11-19 | 19.40 | $19.32 | 99200 |
| 2021-11-18 | 19.42 | $19.85 | 175246 |
| 2021-11-17 | 19.33 | $19.44 | 167200 |
| 2021-11-16 | 19.32 | $19.23 | 177440 |
| 2021-11-15 | 19.35 | $19.00 | 103902 |
| 2021-11-12 | 19.43 | $19.24 | 50137 |
| 2021-11-11 | 19.47 | $19.13 | 99680 |
| 2021-11-10 | 19.54 | $19.18 | 124640 |
| 2021-11-09 | 19.62 | $19.58 | 90720 |
| 2021-11-08 | 19.62 | $19.64 | 88984 |
| 2021-11-05 | 19.61 | $19.78 | 206720 |
| 2021-11-04 | 19.57 | $19.83 | 86560 |
| 2021-11-03 | 19.51 | $19.88 | 164480 |
| 2021-11-02 | 19.43 | $19.39 | 170080 |
| 2021-11-01 | 19.44 | $19.59 | 109920 |
| 2021-10-29 | 19.41 | $19.65 | 70720 |
| 2021-10-28 | 19.36 | $19.74 | 62880 |
| 2021-10-27 | 19.28 | $19.58 | 93003 |
| 2021-10-26 | 19.23 | $19.26 | 175110 |
| 2021-10-25 | 19.24 | $19.66 | 183680 |
| 2021-10-22 | 19.17 | $19.36 | 116480 |
| 2021-10-21 | 19.15 | $19.54 | 68854 |
| 2021-10-20 | 19.08 | $19.42 | 167840 |
| 2021-10-19 | 19.04 | $19.22 | 86609 |
| 2021-10-18 | 19.03 | $19.26 | 262880 |
| 2021-10-15 | 19.01 | $19.47 | 88160 |
| 2021-10-14 | 18.95 | $19.12 | 159200 |
| 2021-10-13 | 18.95 | $18.99 | 73134 |
| 2021-10-12 | 18.99 | $18.86 | 85440 |
| 2021-10-11 | 19.05 | $18.76 | 155388 |
| 2021-10-08 | 19.16 | $19.27 | 428000 |
| 2021-10-07 | 19.17 | $19.24 | 74720 |
| 2021-10-06 | 19.19 | $19.13 | 189648 |
| 2021-10-05 | 19.24 | $19.63 | 146147 |
| 2021-10-04 | 19.20 | $19.16 | 150137 |
| 2021-10-01 | 19.25 | $19.34 | 157120 |
| 2021-09-30 | 19.27 | $19.19 | 240000 |
| 2021-09-29 | 19.33 | $19.31 | 72694 |
| 2021-09-28 | 19.38 | $19.18 | 162916 |
| 2021-09-27 | 19.46 | $19.50 | 85280 |
| 2021-09-24 | 19.49 | $19.54 | 111528 |
| 2021-09-23 | 19.52 | $19.60 | 80345 |
| 2021-09-22 | 19.54 | $19.32 | 66880 |
| 2021-09-21 | 19.63 | $18.99 | 132696 |
| 2021-09-20 | 19.80 | $18.94 | 171233 |
| 2021-09-17 | 20.02 | $19.44 | 145440 |
| 2021-09-16 | 20.16 | $19.99 | 61120 |
| 2021-09-15 | 20.21 | $20.16 | 90880 |
| 2021-09-14 | 20.24 | $20.10 | 166720 |
| 2021-09-13 | 20.28 | $20.13 | 98560 |
| 2021-09-10 | 20.32 | $20.14 | 149760 |
| 2021-09-09 | 20.37 | $20.13 | 118560 |
| 2021-09-08 | 20.43 | $20.13 | 208160 |
| 2021-09-07 | 20.50 | $20.40 | 153120 |
| 2021-09-03 | 20.52 | $20.33 | 143876 |
| 2021-09-02 | 20.56 | $20.46 | 113502 |
| 2021-09-01 | 20.58 | $20.33 | 282633 |
| 2021-08-31 | 20.63 | $20.21 | 276960 |
| 2021-08-30 | 20.71 | $20.53 | 65120 |
| 2021-08-27 | 20.74 | $20.58 | 146240 |
| 2021-08-26 | 20.76 | $20.41 | 95040 |
| 2021-08-25 | 20.83 | $20.37 | 121136 |
| 2021-08-24 | 20.90 | $20.38 | 164814 |
| 2021-08-23 | 20.99 | $20.74 | 44705 |
| 2021-08-20 | 21.02 | $20.61 | 91840 |
| 2021-08-19 | 21.07 | $20.66 | 197123 |
| 2021-08-18 | 21.12 | $21.03 | 102620 |
| 2021-08-17 | 21.10 | $21.03 | 112320 |
| 2021-08-16 | 21.08 | $21.25 | 46400 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
19.86
2026-08-12
Close Price
$19.91
Vol: 135727
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
10.79
Average
17.15
Maximum
22.21
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 19.86 | $19.91 | 135727 |
| 2026-08-11 | 19.85 | $19.92 | 95600 |
| 2026-08-10 | 19.82 | $19.74 | 148800 |
| 2026-08-07 | 19.85 | $19.94 | 133600 |
| 2026-08-06 | 19.82 | $19.55 | 176700 |
| 2026-08-05 | 19.90 | $19.66 | 142600 |
| 2026-08-04 | 19.97 | $20.03 | 82800 |
| 2026-08-03 | 19.93 | $20.02 | 59010 |
| 2026-07-31 | 19.88 | $20.15 | 59607 |
| 2026-07-30 | 19.78 | $19.90 | 60100 |
| 2026-07-29 | 19.73 | $19.67 | 86000 |
| 2026-07-28 | 19.75 | $19.57 | 75700 |
| 2026-07-27 | 19.80 | $19.50 | 118530 |
| 2026-07-24 | 19.88 | $19.49 | 93500 |
| 2026-07-23 | 19.97 | $19.62 | 79623 |
| 2026-07-22 | 20.05 | $19.98 | 73746 |
| 2026-07-21 | 20.02 | $20.04 | 58047 |
| 2026-07-20 | 19.97 | $19.72 | 71729 |
| 2026-07-17 | 19.99 | $20.05 | 69900 |
| 2026-07-16 | 19.92 | $20.02 | 66400 |
| 2026-07-15 | 19.83 | $19.75 | 93207 |
| 2026-07-14 | 19.80 | $19.47 | 104200 |
| 2026-07-13 | 19.86 | $19.61 | 85403 |
| 2026-07-10 | 19.87 | $19.86 | 80818 |
| 2026-07-09 | 19.81 | $19.49 | 141833 |
| 2026-07-08 | 19.84 | $19.65 | 89613 |
| 2026-07-07 | 19.82 | $19.94 | 75900 |
| 2026-07-06 | 19.69 | $20.11 | 103900 |
| 2026-07-02 | 19.48 | $19.83 | 99724 |
| 2026-07-01 | 19.31 | $19.34 | 97602 |
| 2026-06-30 | 19.26 | $19.26 | 104912 |
| 2026-06-29 | 19.21 | $19.14 | 160700 |
| 2026-06-26 | 19.19 | $19.16 | 110100 |
| 2026-06-25 | 19.15 | $19.18 | 117300 |
| 2026-06-24 | 19.09 | $19.02 | 81200 |
| 2026-06-23 | 19.06 | $18.56 | 82800 |
| 2026-06-22 | 19.18 | $19.06 | 122007 |
| 2026-06-18 | 19.15 | $19.05 | 353323 |
| 2026-06-17 | 19.12 | $18.97 | 71200 |
| 2026-06-16 | 19.10 | $19.53 | 76500 |
| 2026-06-15 | 18.90 | $19.39 | 133211 |
| 2026-06-12 | 18.69 | $19.11 | 68200 |
| 2026-06-11 | 18.52 | $18.92 | 99502 |
| 2026-06-10 | 18.38 | $18.60 | 86400 |
| 2026-06-09 | 18.30 | $18.54 | 97100 |
| 2026-06-08 | 18.23 | $18.21 | 86000 |
| 2026-06-05 | 18.25 | $18.27 | 77241 |
| 2026-06-04 | 18.24 | $18.47 | 162921 |
| 2026-06-03 | 18.18 | $18.34 | 92814 |
| 2026-06-02 | 18.15 | $18.45 | 124200 |
| 2026-06-01 | 18.07 | $18.28 | 93012 |
| 2026-05-29 | 18.03 | $18.25 | 178620 |
| 2026-05-28 | 18.00 | $17.97 | 106600 |
| 2026-05-27 | 18.04 | $18.11 | 118812 |
| 2026-05-26 | 18.06 | $17.63 | 130725 |
| 2026-05-22 | 18.23 | $17.60 | 98932 |
| 2026-05-21 | 18.45 | $18.46 | 96700 |
| 2026-05-20 | 18.45 | $18.16 | 75200 |
| 2026-05-19 | 18.54 | $17.85 | 298000 |
| 2026-05-18 | 18.74 | $18.92 | 127400 |
| 2026-05-15 | 18.65 | $18.31 | 113142 |
| 2026-05-14 | 18.73 | $18.50 | 125100 |
| 2026-05-13 | 18.77 | $18.53 | 106300 |
| 2026-05-12 | 18.80 | $18.66 | 88700 |
| 2026-05-11 | 18.79 | $18.70 | 97600 |
| 2026-05-08 | 18.76 | $18.79 | 80500 |
| 2026-05-07 | 18.69 | $18.75 | 84800 |
| 2026-05-06 | 18.62 | $18.94 | 98912 |
| 2026-05-05 | 18.46 | $18.26 | 115414 |
| 2026-05-04 | 18.49 | $17.95 | 164800 |
| 2026-05-01 | 18.61 | $18.11 | 101200 |
| 2026-04-30 | 18.70 | $18.24 | 143525 |
| 2026-04-29 | 18.77 | $18.12 | 156900 |
| 2026-04-28 | 18.89 | $18.42 | 134600 |
| 2026-04-27 | 18.93 | $18.77 | 98600 |
| 2026-04-24 | 18.86 | $18.73 | 77700 |
| 2026-04-23 | 18.77 | $18.61 | 124614 |
| 2026-04-22 | 18.71 | $18.59 | 149400 |
| 2026-04-21 | 18.62 | $18.57 | 90500 |
| 2026-04-20 | 18.52 | $19.01 | 223346 |
| 2026-04-17 | 18.24 | $18.99 | 351000 |
| 2026-04-16 | 17.91 | $18.24 | 103100 |
| 2026-04-15 | 17.74 | $18.03 | 73300 |
| 2026-04-14 | 17.59 | $17.97 | 142937 |
| 2026-04-13 | 17.43 | $17.81 | 184831 |
| 2026-04-10 | 17.29 | $17.83 | 95900 |
| 2026-04-09 | 17.11 | $17.71 | 242000 |
| 2026-04-08 | 16.93 | $17.75 | 155342 |
| 2026-04-07 | 16.71 | $17.17 | 297847 |
| 2026-04-06 | 16.62 | $17.23 | 216513 |
| 2026-04-02 | 16.51 | $17.09 | 151000 |
| 2026-04-01 | 16.42 | $17.31 | 123800 |
| 2026-03-31 | 16.24 | $17.04 | 194122 |
| 2026-03-30 | 16.13 | $16.48 | 178400 |
| 2026-03-27 | 16.19 | $16.59 | 175501 |
| 2026-03-26 | 16.23 | $16.76 | 179008 |
| 2026-03-25 | 16.24 | $16.85 | 138600 |
| 2026-03-24 | 16.24 | $16.69 | 191700 |
| 2026-03-23 | 16.31 | $16.87 | 240900 |
| 2026-03-20 | 16.34 | $16.31 | 279510 |
| 2026-03-19 | 16.58 | $16.70 | 154100 |
| 2026-03-18 | 16.76 | $16.91 | 132500 |
| 2026-03-17 | 16.93 | $17.18 | 156835 |
| 2026-03-16 | 17.06 | $16.91 | 399800 |
| 2026-03-13 | 17.32 | $16.89 | 211208 |
| 2026-03-12 | 17.65 | $17.18 | 209300 |
| 2026-03-11 | 17.98 | $17.88 | 88500 |
| 2026-03-10 | 18.16 | $17.82 | 147625 |
| 2026-03-09 | 18.42 | $17.78 | 177023 |
| 2026-03-06 | 18.74 | $17.99 | 158000 |
| 2026-03-05 | 19.08 | $18.15 | 300100 |
| 2026-03-04 | 19.44 | $18.60 | 109700 |
| 2026-03-03 | 19.73 | $18.45 | 142744 |
| 2026-03-02 | 20.14 | $19.20 | 165500 |
| 2026-02-27 | 20.39 | $20.26 | 157122 |
| 2026-02-26 | 20.35 | $20.12 | 111232 |
| 2026-02-25 | 20.34 | $20.20 | 109918 |
| 2026-02-24 | 20.29 | $20.20 | 81834 |
| 2026-02-23 | 20.23 | $19.86 | 147243 |
| 2026-02-20 | 20.25 | $19.73 | 113900 |
| 2026-02-19 | 20.30 | $19.68 | 114500 |
| 2026-02-18 | 20.37 | $19.88 | 142100 |
| 2026-02-17 | 20.39 | $20.16 | 114800 |
| 2026-02-13 | 20.30 | $20.40 | 120200 |
| 2026-02-12 | 20.10 | $20.07 | 164900 |
| 2026-02-11 | 19.96 | $20.38 | 127120 |
| 2026-02-10 | 19.67 | $19.42 | 121515 |
| 2026-02-09 | 19.61 | $19.51 | 109100 |
| 2026-02-06 | 19.50 | $19.49 | 95828 |
| 2026-02-05 | 19.36 | $19.36 | 107524 |
| 2026-02-04 | 19.22 | $19.61 | 129500 |
| 2026-02-03 | 18.96 | $19.03 | 209828 |
| 2026-02-02 | 18.81 | $18.56 | 143746 |
| 2026-01-30 | 18.78 | $18.55 | 134400 |
| 2026-01-29 | 18.73 | $18.80 | 132103 |
| 2026-01-28 | 18.57 | $18.58 | 89000 |
| 2026-01-27 | 18.45 | $18.51 | 84600 |
| 2026-01-26 | 18.31 | $18.22 | 357001 |
| 2026-01-23 | 18.22 | $18.42 | 172600 |
| 2026-01-22 | 18.05 | $18.36 | 155900 |
| 2026-01-21 | 17.84 | $18.44 | 149600 |
| 2026-01-20 | 17.56 | $17.24 | 160119 |
| 2026-01-16 | 17.60 | $17.40 | 321800 |
| 2026-01-15 | 17.58 | $17.53 | 125526 |
| 2026-01-14 | 17.51 | $17.49 | 132300 |
| 2026-01-13 | 17.44 | $17.49 | 176145 |
| 2026-01-12 | 17.34 | $17.63 | 287202 |
| 2026-01-09 | 17.17 | $17.27 | 135200 |
| 2026-01-08 | 17.07 | $17.21 | 164432 |
| 2026-01-07 | 16.97 | $17.10 | 96401 |
| 2026-01-06 | 16.87 | $17.15 | 101400 |
| 2026-01-05 | 16.74 | $16.87 | 301846 |
| 2026-01-02 | 16.66 | $16.75 | 202400 |
| 2025-12-31 | 16.61 | $16.59 | 52300 |
| 2025-12-30 | 16.58 | $16.56 | 83110 |
| 2025-12-29 | 16.56 | $16.58 | 134800 |
| 2025-12-26 | 16.53 | $16.39 | 156932 |
| 2025-12-24 | 16.55 | $16.42 | 66700 |
| 2025-12-23 | 16.57 | $16.40 | 123807 |
| 2025-12-22 | 16.59 | $16.51 | 167327 |
| 2025-12-19 | 16.58 | $16.50 | 108800 |
| 2025-12-18 | 16.56 | $16.53 | 149800 |
| 2025-12-17 | 16.54 | $16.52 | 113500 |
| 2025-12-16 | 16.50 | $16.66 | 155622 |
| 2025-12-15 | 16.42 | $16.56 | 323300 |
| 2025-12-12 | 16.34 | $16.41 | 643436 |
| 2025-12-11 | 16.30 | $16.35 | 401036 |
| 2025-12-10 | 16.27 | $16.13 | 203200 |
| 2025-12-09 | 16.29 | $16.07 | 167430 |
| 2025-12-08 | 16.34 | $16.29 | 372427 |
| 2025-12-05 | 16.34 | $16.29 | 285600 |
| 2025-12-04 | 16.33 | $16.27 | 169749 |
| 2025-12-03 | 16.32 | $16.45 | 188500 |
| 2025-12-02 | 16.25 | $16.33 | 259400 |
| 2025-12-01 | 16.20 | $16.41 | 538819 |
| 2025-11-28 | 16.13 | $16.31 | 250322 |
| 2025-11-26 | 16.06 | $16.21 | 108400 |
| 2025-11-25 | 16.01 | $16.24 | 216908 |
| 2025-11-24 | 15.95 | $15.81 | 980006 |
| 2025-11-21 | 16.01 | $15.94 | 468304 |
| 2025-11-20 | 16.05 | $15.35 | 225221 |
| 2025-11-19 | 16.28 | $16.01 | 209109 |
| 2025-11-18 | 16.35 | $15.92 | 232400 |
| 2025-11-17 | 16.46 | $16.18 | 438743 |
| 2025-11-14 | 16.52 | $16.44 | 239117 |
| 2025-11-13 | 16.51 | $16.73 | 159442 |
| 2025-11-12 | 16.41 | $16.70 | 106020 |
| 2025-11-11 | 16.29 | $16.66 | 145801 |
| 2025-11-10 | 16.15 | $16.47 | 366600 |
| 2025-11-07 | 16.05 | $16.50 | 161040 |
| 2025-11-06 | 15.92 | $16.19 | 426800 |
| 2025-11-05 | 15.87 | $16.18 | 240300 |
| 2025-11-04 | 15.81 | $15.98 | 251621 |
| 2025-11-03 | 15.81 | $16.14 | 218630 |
| 2025-10-31 | 15.76 | $15.92 | 239000 |
| 2025-10-30 | 15.77 | $16.14 | 296100 |
| 2025-10-29 | 15.73 | $16.26 | 182114 |
| 2025-10-28 | 15.65 | $16.37 | 211200 |
| 2025-10-27 | 15.52 | $16.36 | 513125 |
| 2025-10-24 | 15.38 | $16.17 | 242900 |
| 2025-10-23 | 15.28 | $16.01 | 426506 |
| 2025-10-22 | 15.23 | $14.84 | 264900 |
| 2025-10-21 | 15.54 | $16.10 | 441900 |
| 2025-10-20 | 15.54 | $15.85 | 196300 |
| 2025-10-17 | 15.63 | $15.80 | 259000 |
| 2025-10-16 | 15.77 | $15.72 | 545700 |
| 2025-10-15 | 15.98 | $15.18 | 228445 |
| 2025-10-14 | 16.42 | $15.13 | 409600 |
| 2025-10-13 | 16.98 | $15.59 | 381900 |
| 2025-10-10 | 17.53 | $17.08 | 99434 |
| 2025-10-09 | 17.72 | $17.08 | 380000 |
| 2025-10-08 | 17.97 | $17.74 | 351800 |
| 2025-10-07 | 18.06 | $17.86 | 99200 |
| 2025-10-06 | 18.13 | $18.23 | 87844 |
| 2025-10-03 | 18.11 | $18.30 | 102506 |
| 2025-10-02 | 18.05 | $18.30 | 61407 |
| 2025-10-01 | 17.99 | $18.25 | 96352 |
| 2025-09-30 | 17.93 | $17.92 | 151200 |
| 2025-09-29 | 17.96 | $17.90 | 129929 |
| 2025-09-26 | 18.01 | $18.03 | 130715 |
| 2025-09-25 | 18.03 | $17.81 | 156434 |
| 2025-09-24 | 18.13 | $17.87 | 76733 |
| 2025-09-23 | 18.23 | $18.14 | 69505 |
| 2025-09-22 | 18.27 | $18.11 | 90939 |
| 2025-09-19 | 18.32 | $18.26 | 75000 |
| 2025-09-18 | 18.34 | $18.27 | 92535 |
| 2025-09-17 | 18.36 | $18.35 | 78614 |
| 2025-09-16 | 18.36 | $18.47 | 67700 |
| 2025-09-15 | 18.32 | $18.37 | 116035 |
| 2025-09-12 | 18.31 | $18.44 | 70200 |
| 2025-09-11 | 18.27 | $18.46 | 103300 |
| 2025-09-10 | 18.21 | $18.35 | 57448 |
| 2025-09-09 | 18.18 | $18.50 | 214800 |
| 2025-09-08 | 18.10 | $18.38 | 87300 |
| 2025-09-05 | 18.04 | $18.10 | 84400 |
| 2025-09-04 | 18.05 | $17.87 | 148700 |
| 2025-09-03 | 18.14 | $17.81 | 107400 |
| 2025-09-02 | 18.28 | $18.04 | 128006 |
| 2025-08-29 | 18.37 | $18.06 | 104800 |
| 2025-08-28 | 18.48 | $18.20 | 139200 |
| 2025-08-27 | 18.57 | $18.07 | 71700 |
| 2025-08-26 | 18.72 | $18.33 | 119000 |
| 2025-08-25 | 18.81 | $18.42 | 950723 |
| 2025-08-22 | 18.90 | $18.92 | 1.6M |
| 2025-08-21 | 18.84 | $18.84 | 93041 |
| 2025-08-20 | 18.79 | $19.03 | 119413 |
| 2025-08-19 | 18.67 | $19.07 | 72300 |
| 2025-08-18 | 18.50 | $18.68 | 73725 |
| 2025-08-15 | 18.43 | $18.86 | 243823 |
| 2025-08-14 | 18.27 | $18.57 | 82700 |
| 2025-08-13 | 18.18 | $18.61 | 838006 |
| 2025-08-12 | 18.06 | $18.50 | 87738 |
| 2025-08-11 | 17.95 | $18.17 | 76113 |
| 2025-08-08 | 17.91 | $18.27 | 100848 |
| 2025-08-07 | 17.85 | $18.17 | 90331 |
| 2025-08-06 | 17.80 | $17.86 | 71418 |
| 2025-08-05 | 17.85 | $17.83 | 110801 |
| 2025-08-04 | 17.92 | $17.82 | 114344 |
| 2025-08-01 | 18.02 | $17.90 | 85509 |
| 2025-07-31 | 18.12 | $17.84 | 118806 |
| 2025-07-30 | 18.25 | $17.67 | 127300 |
| 2025-07-29 | 18.48 | $18.12 | 117100 |
| 2025-07-28 | 18.61 | $18.12 | 86009 |
| 2025-07-25 | 18.77 | $18.30 | 92000 |
| 2025-07-24 | 18.91 | $18.86 | 113849 |
| 2025-07-23 | 18.91 | $19.32 | 80900 |
| 2025-07-22 | 18.75 | $18.84 | 65500 |
| 2025-07-21 | 18.71 | $18.84 | 105600 |
| 2025-07-18 | 18.66 | $18.65 | 64240 |
| 2025-07-17 | 18.66 | $18.59 | 93047 |
| 2025-07-16 | 18.67 | $18.64 | 115400 |
| 2025-07-15 | 18.68 | $18.51 | 64249 |
| 2025-07-14 | 18.72 | $18.77 | 60900 |
| 2025-07-11 | 18.70 | $18.78 | 155300 |
| 2025-07-10 | 18.66 | $19.05 | 121500 |
| 2025-07-09 | 18.53 | $18.87 | 103800 |
| 2025-07-08 | 18.42 | $18.57 | 85900 |
| 2025-07-07 | 18.39 | $18.36 | 108600 |
| 2025-07-03 | 18.43 | $18.61 | 50600 |
| 2025-07-02 | 18.39 | $18.73 | 88833 |
| 2025-07-01 | 18.30 | $18.57 | 84700 |
| 2025-06-30 | 18.26 | $18.58 | 83500 |
| 2025-06-27 | 18.20 | $18.56 | 90430 |
| 2025-06-26 | 18.13 | $18.16 | 117700 |
| 2025-06-25 | 18.18 | $18.39 | 92200 |
| 2025-06-24 | 18.18 | $18.34 | 73816 |
| 2025-06-23 | 18.19 | $18.07 | 167412 |
| 2025-06-20 | 18.30 | $18.06 | 93200 |
| 2025-06-18 | 18.43 | $18.25 | 131822 |
| 2025-06-17 | 18.54 | $18.42 | 808800 |
| 2025-06-16 | 18.62 | $18.56 | 957216 |
| 2025-06-13 | 18.67 | $18.46 | 569300 |
| 2025-06-12 | 18.77 | $18.91 | 1.2M |
| 2025-06-11 | 18.75 | $18.68 | 756315 |
| 2025-06-10 | 18.79 | $18.87 | 48002 |
| 2025-06-09 | 18.79 | $18.64 | 79807 |
| 2025-06-06 | 18.85 | $18.56 | 70040 |
| 2025-06-05 | 18.96 | $18.64 | 86600 |
| 2025-06-04 | 19.06 | $18.50 | 238500 |
| 2025-06-03 | 19.23 | $18.67 | 114200 |
| 2025-06-02 | 19.37 | $19.19 | 115000 |
| 2025-05-30 | 19.38 | $19.16 | 781300 |
| 2025-05-29 | 19.40 | $19.26 | 160334 |
| 2025-05-28 | 19.38 | $19.06 | 104000 |
| 2025-05-27 | 19.41 | $19.06 | 83600 |
| 2025-05-23 | 19.45 | $18.84 | 267700 |
| 2025-05-22 | 19.55 | $19.00 | 306845 |
| 2025-05-21 | 19.62 | $18.86 | 198100 |
| 2025-05-20 | 19.74 | $19.86 | 49700 |
| 2025-05-19 | 19.56 | $19.58 | 68616 |
| 2025-05-16 | 19.41 | $19.38 | 57200 |
| 2025-05-15 | 19.29 | $19.23 | 105619 |
| 2025-05-14 | 19.18 | $19.17 | 66821 |
| 2025-05-13 | 19.06 | $19.22 | 222930 |
| 2025-05-12 | 18.89 | $19.13 | 154700 |
| 2025-05-09 | 18.70 | $18.76 | 76711 |
| 2025-05-08 | 18.57 | $18.59 | 66405 |
| 2025-05-07 | 18.47 | $18.46 | 76036 |
| 2025-05-06 | 18.38 | $18.44 | 121400 |
| 2025-05-05 | 18.27 | $18.40 | 87300 |
| 2025-05-02 | 18.14 | $18.50 | 74400 |
| 2025-05-01 | 17.95 | $18.26 | 93300 |
| 2025-04-30 | 17.79 | $18.22 | 88634 |
| 2025-04-29 | 17.60 | $17.96 | 244719 |
| 2025-04-28 | 17.45 | $17.96 | 448024 |
| 2025-04-25 | 17.27 | $17.84 | 400107 |
| 2025-04-24 | 17.09 | $17.76 | 322737 |
| 2025-04-23 | 16.90 | $17.36 | 183200 |
| 2025-04-22 | 16.79 | $17.37 | 185145 |
| 2025-04-21 | 16.66 | $17.06 | 115334 |
| 2025-04-17 | 16.61 | $17.10 | 107900 |
| 2025-04-16 | 16.54 | $16.89 | 127418 |
| 2025-04-15 | 16.53 | $17.14 | 150622 |
| 2025-04-14 | 16.44 | $16.88 | 237239 |
| 2025-04-11 | 16.43 | $16.90 | 310500 |
| 2025-04-10 | 16.41 | $16.39 | 265122 |
| 2025-04-09 | 16.56 | $16.69 | 445400 |
| 2025-04-08 | 16.66 | $15.98 | 372417 |
| 2025-04-07 | 17.02 | $16.06 | 383245 |
| 2025-04-04 | 17.43 | $17.00 | 207600 |
| 2025-04-03 | 17.64 | $17.57 | 145100 |
| 2025-04-02 | 17.72 | $17.66 | 262400 |
| 2025-04-01 | 17.79 | $17.70 | 576700 |
| 2025-03-31 | 17.87 | $17.52 | 98000 |
| 2025-03-28 | 18.02 | $17.84 | 118105 |
| 2025-03-27 | 18.10 | $17.65 | 142930 |
| 2025-03-26 | 18.26 | $17.17 | 169000 |
| 2025-03-25 | 18.61 | $18.43 | 83300 |
| 2025-03-24 | 18.63 | $18.31 | 95213 |
| 2025-03-21 | 18.69 | $18.30 | 186500 |
| 2025-03-20 | 18.75 | $18.43 | 91100 |
| 2025-03-19 | 18.79 | $18.57 | 123933 |
| 2025-03-18 | 18.79 | $18.70 | 106401 |
| 2025-03-17 | 18.73 | $18.50 | 142400 |
| 2025-03-14 | 18.72 | $18.57 | 93631 |
| 2025-03-13 | 18.68 | $18.26 | 92300 |
| 2025-03-12 | 18.72 | $18.61 | 104802 |
| 2025-03-11 | 18.65 | $18.86 | 155300 |
| 2025-03-10 | 18.48 | $19.04 | 119243 |
| 2025-03-07 | 18.21 | $18.84 | 298538 |
| 2025-03-06 | 17.94 | $18.39 | 2.5M |
| 2025-03-05 | 17.74 | $18.10 | 1.7M |
| 2025-03-04 | 17.59 | $17.50 | 1.1M |
| 2025-03-03 | 17.60 | $17.56 | 914308 |
| 2025-02-28 | 17.58 | $17.59 | 1.4M |
| 2025-02-27 | 17.56 | $17.43 | 93600 |
| 2025-02-26 | 17.57 | $17.47 | 1.1M |
| 2025-02-25 | 17.57 | $17.34 | 1.4M |
| 2025-02-24 | 17.61 | $17.71 | 2.2M |
| 2025-02-21 | 17.53 | $17.39 | 1.0M |
| 2025-02-20 | 17.54 | $17.51 | 2.3M |
| 2025-02-19 | 17.51 | $17.46 | 1.2M |
| 2025-02-18 | 17.49 | $17.52 | 1.1M |
| 2025-02-14 | 17.44 | $17.73 | 438902 |
| 2025-02-13 | 17.30 | $17.69 | 7.1M |
| 2025-02-12 | 17.15 | $16.95 | 1.5M |
| 2025-02-11 | 17.20 | $17.04 | 181532 |
| 2025-02-10 | 17.23 | $17.09 | 193230 |
| 2025-02-07 | 17.25 | $17.00 | 142300 |
| 2025-02-06 | 17.29 | $17.06 | 1.8M |
| 2025-02-05 | 17.33 | $16.91 | 1.5M |
| 2025-02-04 | 17.41 | $17.03 | 797300 |
| 2025-02-03 | 17.48 | $17.06 | 1.5M |
| 2025-01-31 | 17.54 | $17.33 | 1.3M |
| 2025-01-30 | 17.52 | $17.45 | 1.8M |
| 2025-01-29 | 17.46 | $17.28 | 1.5M |
| 2025-01-28 | 17.43 | $17.40 | 1.6M |
| 2025-01-27 | 17.35 | $17.55 | 513130 |
| 2025-01-24 | 17.20 | $17.64 | 174900 |
| 2025-01-23 | 16.99 | $17.34 | 233400 |
| 2025-01-22 | 16.82 | $17.17 | 173546 |
| 2025-01-21 | 16.66 | $17.19 | 302700 |
| 2025-01-17 | 16.47 | $16.86 | 1.4M |
| 2025-01-16 | 16.33 | $16.66 | 1.4M |
| 2025-01-15 | 16.23 | $16.76 | 3.4M |
| 2025-01-14 | 16.07 | $16.25 | 4.8M |
| 2025-01-13 | 16.05 | $15.72 | 1.5M |
| 2025-01-10 | 16.19 | $15.79 | 1.5M |
| 2025-01-08 | 16.34 | $16.21 | 2.0M |
| 2025-01-07 | 16.40 | $16.27 | 1.6M |
| 2025-01-06 | 16.45 | $16.43 | 252847 |
| 2025-01-03 | 16.45 | $16.09 | 133000 |
| 2025-01-02 | 16.57 | $16.38 | 218200 |
| 2024-12-31 | 16.63 | $16.39 | 145919 |
| 2024-12-30 | 16.69 | $16.42 | 220000 |
| 2024-12-27 | 16.75 | $16.65 | 199635 |
| 2024-12-26 | 16.76 | $16.70 | 149400 |
| 2024-12-24 | 16.75 | $16.61 | 96700 |
| 2024-12-23 | 16.76 | $16.54 | 231400 |
| 2024-12-20 | 16.80 | $16.60 | 213000 |
| 2024-12-19 | 16.83 | $16.43 | 241600 |
| 2024-12-18 | 16.92 | $16.45 | 186800 |
| 2024-12-17 | 17.01 | $16.88 | 141900 |
| 2024-12-16 | 16.99 | $16.87 | 557900 |
| 2024-12-13 | 16.96 | $17.16 | 111000 |
| 2024-12-12 | 16.83 | $16.93 | 214233 |
| 2024-12-11 | 16.75 | $16.91 | 178500 |
| 2024-12-10 | 16.65 | $17.01 | 180600 |
| 2024-12-09 | 16.50 | $16.99 | 273000 |
| 2024-12-06 | 16.32 | $16.83 | 122841 |
| 2024-12-05 | 16.16 | $16.63 | 273900 |
| 2024-12-04 | 16.03 | $16.19 | 153800 |
| 2024-12-03 | 16.01 | $16.15 | 188800 |
| 2024-12-02 | 16.00 | $15.98 | 309419 |
| 2024-11-29 | 16.05 | $16.25 | 181100 |
| 2024-11-27 | 16.04 | $16.21 | 185847 |
| 2024-11-26 | 16.04 | $16.15 | 536000 |
| 2024-11-25 | 16.06 | $16.26 | 333000 |
| 2024-11-22 | 16.06 | $16.18 | 175408 |
| 2024-11-21 | 16.10 | $16.16 | 259341 |
| 2024-11-20 | 16.15 | $16.24 | 215000 |
| 2024-11-19 | 16.20 | $16.39 | 241948 |
| 2024-11-18 | 16.22 | $16.47 | 339800 |
| 2024-11-15 | 16.23 | $16.37 | 507700 |
| 2024-11-14 | 16.28 | $16.33 | 266232 |
| 2024-11-13 | 16.36 | $16.30 | 206935 |
| 2024-11-12 | 16.48 | $16.73 | 150801 |
| 2024-11-11 | 16.50 | $17.05 | 420600 |
| 2024-11-08 | 16.43 | $16.79 | 110800 |
| 2024-11-07 | 16.44 | $16.99 | 238926 |
| 2024-11-06 | 16.40 | $16.65 | 86500 |
| 2024-11-05 | 16.46 | $17.00 | 129400 |
| 2024-11-04 | 16.44 | $16.87 | 255400 |
| 2024-11-01 | 16.48 | $16.75 | 103523 |
| 2024-10-31 | 16.57 | $16.79 | 215300 |
| 2024-10-30 | 16.68 | $16.88 | 164000 |
| 2024-10-29 | 16.81 | $16.87 | 138700 |
| 2024-10-28 | 16.98 | $17.06 | 212600 |
| 2024-10-25 | 17.13 | $16.73 | 235900 |
| 2024-10-24 | 17.44 | $16.75 | 978229 |
| 2024-10-23 | 17.83 | $17.56 | 180529 |
| 2024-10-22 | 18.05 | $18.27 | 110644 |
| 2024-10-21 | 18.10 | $18.18 | 95700 |
| 2024-10-18 | 18.20 | $18.55 | 173116 |
| 2024-10-17 | 18.21 | $18.28 | 175228 |
| 2024-10-16 | 18.33 | $18.43 | 152800 |
| 2024-10-15 | 18.43 | $18.20 | 137101 |
| 2024-10-14 | 18.63 | $18.62 | 185400 |
| 2024-10-11 | 18.75 | $18.40 | 246000 |
| 2024-10-10 | 18.97 | $18.50 | 123000 |
| 2024-10-09 | 19.22 | $18.59 | 75902 |
| 2024-10-08 | 19.49 | $19.09 | 163324 |
| 2024-10-07 | 19.67 | $19.17 | 155300 |
| 2024-10-04 | 19.87 | $19.51 | 69500 |
| 2024-10-03 | 20.01 | $19.25 | 97023 |
| 2024-10-02 | 20.25 | $19.54 | 62500 |
| 2024-10-01 | 20.45 | $19.85 | 80134 |
| 2024-09-30 | 20.60 | $20.29 | 52800 |
| 2024-09-27 | 20.64 | $20.69 | 66400 |
| 2024-09-26 | 20.54 | $20.65 | 118900 |
| 2024-09-25 | 20.44 | $20.19 | 65105 |
| 2024-09-24 | 20.46 | $20.43 | 95600 |
| 2024-09-23 | 20.39 | $20.36 | 52900 |
| 2024-09-20 | 20.33 | $20.36 | 124442 |
| 2024-09-19 | 20.26 | $20.60 | 74512 |
| 2024-09-18 | 20.08 | $20.19 | 60500 |
| 2024-09-17 | 19.99 | $20.16 | 59500 |
| 2024-09-16 | 19.89 | $20.13 | 73900 |
| 2024-09-13 | 19.77 | $19.94 | 65100 |
| 2024-09-12 | 19.69 | $19.66 | 71035 |
| 2024-09-11 | 19.67 | $19.52 | 106114 |
| 2024-09-10 | 19.69 | $19.53 | 63914 |
| 2024-09-09 | 19.71 | $19.60 | 69135 |
| 2024-09-06 | 19.70 | $19.53 | 786643 |
| 2024-09-05 | 19.72 | $19.70 | 69900 |
| 2024-09-04 | 19.68 | $19.49 | 87200 |
| 2024-09-03 | 19.70 | $19.43 | 86400 |
| 2024-08-30 | 19.74 | $19.63 | 67300 |
| 2024-08-29 | 19.72 | $19.50 | 148201 |
| 2024-08-28 | 19.74 | $19.55 | 61600 |
| 2024-08-27 | 19.73 | $19.85 | 46200 |
| 2024-08-26 | 19.63 | $19.80 | 102930 |
| 2024-08-23 | 19.52 | $19.88 | 62800 |
| 2024-08-22 | 19.35 | $19.54 | 70632 |
| 2024-08-21 | 19.25 | $19.64 | 146500 |
| 2024-08-20 | 19.10 | $19.38 | 147900 |
| 2024-08-19 | 19.00 | $19.41 | 52120 |
| 2024-08-16 | 18.86 | $19.11 | 56008 |
| 2024-08-15 | 18.79 | $19.04 | 82539 |
| 2024-08-14 | 18.73 | $18.97 | 77909 |
| 2024-08-13 | 18.68 | $18.71 | 90927 |
| 2024-08-12 | 18.71 | $18.66 | 90701 |
| 2024-08-09 | 18.76 | $18.65 | 87231 |
| 2024-08-08 | 18.83 | $18.60 | 107045 |
| 2024-08-07 | 18.93 | $18.42 | 196031 |
| 2024-08-06 | 19.11 | $18.53 | 180200 |
| 2024-08-05 | 19.29 | $18.75 | 302400 |
| 2024-08-02 | 19.45 | $19.34 | 332536 |
| 2024-08-01 | 19.45 | $19.37 | 349515 |
| 2024-07-31 | 19.44 | $19.72 | 196100 |
| 2024-07-30 | 19.31 | $19.66 | 91400 |
| 2024-07-29 | 19.18 | $19.60 | 225800 |
| 2024-07-26 | 19.03 | $19.75 | 77300 |
| 2024-07-25 | 18.81 | $19.55 | 295200 |
| 2024-07-24 | 18.60 | $18.73 | 90200 |
| 2024-07-23 | 18.61 | $18.66 | 121904 |
| 2024-07-22 | 18.66 | $18.81 | 117500 |
| 2024-07-19 | 18.67 | $18.76 | 102717 |
| 2024-07-18 | 18.70 | $18.82 | 106100 |
| 2024-07-17 | 18.72 | $18.98 | 59300 |
| 2024-07-16 | 18.71 | $19.06 | 111800 |
| 2024-07-15 | 18.67 | $18.97 | 189500 |
| 2024-07-12 | 18.65 | $19.05 | 67445 |
| 2024-07-11 | 18.62 | $18.72 | 103400 |
| 2024-07-10 | 18.69 | $18.72 | 118187 |
| 2024-07-09 | 18.78 | $18.78 | 143024 |
| 2024-07-08 | 18.87 | $18.91 | 111017 |
| 2024-07-05 | 18.96 | $18.95 | 94000 |
| 2024-07-03 | 19.05 | $18.92 | 73400 |
| 2024-07-02 | 19.18 | $18.76 | 103633 |
| 2024-07-01 | 19.40 | $19.31 | 125900 |
| 2024-06-28 | 19.49 | $19.22 | 324842 |
| 2024-06-27 | 19.63 | $19.30 | 129948 |
| 2024-06-26 | 19.78 | $19.46 | 94200 |
| 2024-06-25 | 19.92 | $19.73 | 133119 |
| 2024-06-24 | 20.00 | $19.96 | 117829 |
| 2024-06-21 | 20.03 | $19.83 | 196100 |
| 2024-06-20 | 20.10 | $19.96 | 228800 |
| 2024-06-18 | 20.15 | $20.01 | 194908 |
| 2024-06-17 | 20.19 | $19.88 | 121000 |
| 2024-06-14 | 20.28 | $19.68 | 127649 |
| 2024-06-13 | 20.45 | $20.41 | 173100 |
| 2024-06-12 | 20.42 | $20.60 | 103603 |
| 2024-06-11 | 20.33 | $20.31 | 106547 |
| 2024-06-10 | 20.30 | $20.41 | 93400 |
| 2024-06-07 | 20.23 | $20.21 | 71448 |
| 2024-06-06 | 20.20 | $20.43 | 87525 |
| 2024-06-05 | 20.10 | $20.21 | 133700 |
| 2024-06-04 | 20.04 | $20.11 | 191000 |
| 2024-06-03 | 20.00 | $20.03 | 160500 |
| 2024-05-31 | 19.97 | $20.19 | 122200 |
| 2024-05-30 | 19.88 | $20.01 | 169521 |
| 2024-05-29 | 19.82 | $19.71 | 185006 |
| 2024-05-28 | 19.85 | $19.88 | 101616 |
| 2024-05-24 | 19.83 | $19.60 | 86178 |
| 2024-05-23 | 19.90 | $19.56 | 83500 |
| 2024-05-22 | 19.98 | $19.54 | 86815 |
| 2024-05-21 | 20.09 | $19.70 | 103200 |
| 2024-05-20 | 20.16 | $19.73 | 63600 |
| 2024-05-17 | 20.24 | $20.18 | 60427 |
| 2024-05-16 | 20.19 | $19.89 | 72931 |
| 2024-05-15 | 20.21 | $20.26 | 54433 |
| 2024-05-14 | 20.12 | $20.21 | 115406 |
| 2024-05-13 | 20.01 | $20.08 | 67100 |
| 2024-05-10 | 19.91 | $19.89 | 193900 |
| 2024-05-09 | 19.85 | $20.06 | 59542 |
| 2024-05-08 | 19.72 | $19.90 | 77100 |
| 2024-05-07 | 19.60 | $19.88 | 153804 |
| 2024-05-06 | 19.46 | $19.78 | 78100 |
| 2024-05-03 | 19.32 | $19.54 | 76329 |
| 2024-05-02 | 19.21 | $19.55 | 120200 |
| 2024-05-01 | 19.09 | $19.14 | 54708 |
| 2024-04-30 | 19.06 | $19.16 | 93924 |
| 2024-04-29 | 19.01 | $19.42 | 71900 |
| 2024-04-26 | 18.88 | $19.00 | 70821 |
| 2024-04-25 | 18.85 | $19.26 | 283000 |
| 2024-04-24 | 18.73 | $19.01 | 247800 |
| 2024-04-23 | 18.66 | $19.20 | 74300 |
| 2024-04-22 | 18.52 | $18.86 | 91700 |
| 2024-04-19 | 18.46 | $18.63 | 277100 |
| 2024-04-18 | 18.46 | $18.54 | 161700 |
| 2024-04-17 | 18.50 | $18.28 | 199808 |
| 2024-04-16 | 18.63 | $18.38 | 160500 |
| 2024-04-15 | 18.75 | $18.43 | 128600 |
| 2024-04-12 | 18.89 | $18.42 | 106500 |
| 2024-04-11 | 19.06 | $18.88 | 154619 |
| 2024-04-10 | 19.12 | $18.88 | 236632 |
| 2024-04-09 | 19.19 | $19.23 | 77918 |
| 2024-04-08 | 19.17 | $19.18 | 228644 |
| 2024-04-05 | 19.15 | $19.14 | 313400 |
| 2024-04-04 | 19.15 | $18.84 | 121800 |
| 2024-04-03 | 19.23 | $19.08 | 140400 |
| 2024-04-02 | 19.25 | $18.83 | 88114 |
| 2024-04-01 | 19.35 | $19.14 | 72643 |
| 2024-03-28 | 19.37 | $19.12 | 144417 |
| 2024-03-27 | 19.40 | $19.27 | 96513 |
| 2024-03-26 | 19.38 | $19.18 | 88428 |
| 2024-03-25 | 19.37 | $19.16 | 164900 |
| 2024-03-22 | 19.37 | $19.13 | 81843 |
| 2024-03-21 | 19.37 | $19.28 | 130810 |
| 2024-03-20 | 19.31 | $19.75 | 103414 |
| 2024-03-19 | 19.08 | $19.15 | 253546 |
| 2024-03-18 | 18.99 | $18.95 | 134600 |
| 2024-03-15 | 18.94 | $18.91 | 83600 |
| 2024-03-14 | 18.88 | $18.66 | 97900 |
| 2024-03-13 | 18.88 | $18.85 | 382500 |
| 2024-03-12 | 18.82 | $18.71 | 197749 |
| 2024-03-11 | 18.78 | $18.49 | 99900 |
| 2024-03-08 | 18.79 | $18.42 | 158700 |
| 2024-03-07 | 18.82 | $18.60 | 89300 |
| 2024-03-06 | 18.80 | $18.66 | 354200 |
| 2024-03-05 | 18.74 | $18.58 | 117400 |
| 2024-03-04 | 18.68 | $18.37 | 72805 |
| 2024-03-01 | 18.68 | $18.35 | 73511 |
| 2024-02-29 | 18.66 | $18.47 | 136638 |
| 2024-02-28 | 18.60 | $18.60 | 171224 |
| 2024-02-27 | 18.48 | $18.65 | 191100 |
| 2024-02-26 | 18.31 | $18.42 | 63535 |
| 2024-02-23 | 18.16 | $18.41 | 139700 |
| 2024-02-22 | 17.97 | $18.13 | 118700 |
| 2024-02-21 | 17.83 | $18.16 | 104600 |
| 2024-02-20 | 17.64 | $17.94 | 78700 |
| 2024-02-16 | 17.47 | $17.84 | 95515 |
| 2024-02-15 | 17.30 | $17.85 | 68600 |
| 2024-02-14 | 17.08 | $17.89 | 128600 |
| 2024-02-13 | 16.80 | $17.51 | 123600 |
| 2024-02-12 | 16.58 | $16.89 | 70622 |
| 2024-02-09 | 16.51 | $16.70 | 148803 |
| 2024-02-08 | 16.49 | $16.84 | 80820 |
| 2024-02-07 | 16.42 | $16.60 | 84300 |
| 2024-02-06 | 16.42 | $16.58 | 133717 |
| 2024-02-05 | 16.42 | $16.42 | 108246 |
| 2024-02-02 | 16.48 | $16.54 | 74200 |
| 2024-02-01 | 16.52 | $16.64 | 75700 |
| 2024-01-31 | 16.54 | $16.58 | 114100 |
| 2024-01-30 | 16.58 | $16.67 | 164400 |
| 2024-01-29 | 16.61 | $16.88 | 148300 |
| 2024-01-26 | 16.59 | $16.92 | 83449 |
| 2024-01-25 | 16.55 | $16.88 | 201105 |
| 2024-01-24 | 16.51 | $16.67 | 171244 |
| 2024-01-23 | 16.55 | $16.71 | 66048 |
| 2024-01-22 | 16.58 | $16.70 | 123600 |
| 2024-01-19 | 16.62 | $16.67 | 198843 |
| 2024-01-18 | 16.69 | $16.56 | 441200 |
| 2024-01-17 | 16.82 | $16.43 | 921210 |
| 2024-01-16 | 17.02 | $16.49 | 157500 |
| 2024-01-12 | 17.24 | $16.91 | 75917 |
| 2024-01-11 | 17.38 | $17.06 | 102900 |
| 2024-01-10 | 17.50 | $17.18 | 97400 |
| 2024-01-09 | 17.61 | $17.23 | 128430 |
| 2024-01-08 | 17.73 | $17.66 | 117004 |
| 2024-01-05 | 17.73 | $17.31 | 78400 |
| 2024-01-04 | 17.84 | $17.30 | 189800 |
| 2024-01-03 | 17.97 | $17.55 | 62600 |
| 2024-01-02 | 18.05 | $17.75 | 135400 |
| 2023-12-29 | 18.08 | $17.96 | 65508 |
| 2023-12-28 | 18.04 | $17.83 | 73000 |
| 2023-12-27 | 18.02 | $17.89 | 72130 |
| 2023-12-26 | 17.97 | $17.91 | 79931 |
| 2023-12-22 | 17.89 | $17.77 | 92929 |
| 2023-12-21 | 17.84 | $17.85 | 190514 |
| 2023-12-20 | 17.74 | $17.49 | 179200 |
| 2023-12-19 | 17.73 | $17.61 | 129100 |
| 2023-12-18 | 17.66 | $17.51 | 129500 |
| 2023-12-15 | 17.61 | $17.47 | 116605 |
| 2023-12-14 | 17.55 | $17.51 | 236627 |
| 2023-12-13 | 17.45 | $17.33 | 820704 |
| 2023-12-12 | 17.38 | $17.14 | 157613 |
| 2023-12-11 | 17.34 | $17.26 | 127604 |
| 2023-12-08 | 17.25 | $17.12 | 124300 |
| 2023-12-07 | 17.18 | $17.14 | 171800 |
| 2023-12-06 | 17.07 | $16.90 | 81801 |
| 2023-12-05 | 17.01 | $16.86 | 92200 |
| 2023-12-04 | 16.94 | $16.76 | 142600 |
| 2023-12-01 | 16.88 | $16.88 | 99948 |
| 2023-11-30 | 16.76 | $16.74 | 80107 |
| 2023-11-29 | 16.64 | $16.87 | 76800 |
| 2023-11-28 | 16.45 | $16.46 | 94111 |
| 2023-11-27 | 16.35 | $16.27 | 135014 |
| 2023-11-24 | 16.27 | $16.28 | 58031 |
| 2023-11-22 | 16.16 | $16.15 | 80900 |
| 2023-11-21 | 16.07 | $16.03 | 142600 |
| 2023-11-20 | 15.99 | $16.20 | 159200 |
| 2023-11-17 | 15.83 | $16.15 | 274641 |
| 2023-11-16 | 15.65 | $15.84 | 90823 |
| 2023-11-15 | 15.52 | $15.96 | 148036 |
| 2023-11-14 | 15.32 | $15.86 | 540141 |
| 2023-11-13 | 15.10 | $15.31 | 243521 |
| 2023-11-10 | 15.01 | $15.25 | 363100 |
| 2023-11-09 | 14.93 | $15.10 | 208924 |
| 2023-11-08 | 14.87 | $15.12 | 234527 |
| 2023-11-07 | 14.79 | $14.89 | 174200 |
| 2023-11-06 | 14.77 | $15.05 | 134622 |
| 2023-11-03 | 14.69 | $15.07 | 120000 |
| 2023-11-02 | 14.60 | $15.00 | 170528 |
| 2023-11-01 | 14.51 | $14.73 | 224100 |
| 2023-10-31 | 14.49 | $14.78 | 731200 |
| 2023-10-30 | 14.46 | $14.84 | 192628 |
| 2023-10-27 | 14.40 | $14.45 | 419300 |
| 2023-10-26 | 14.46 | $14.44 | 473628 |
| 2023-10-25 | 14.54 | $14.16 | 1.4M |
| 2023-10-24 | 14.74 | $14.55 | 343214 |
| 2023-10-23 | 14.85 | $14.69 | 96900 |
| 2023-10-20 | 14.96 | $14.62 | 67500 |
| 2023-10-19 | 15.11 | $14.88 | 72700 |
| 2023-10-18 | 15.21 | $15.01 | 93209 |
| 2023-10-17 | 15.30 | $15.33 | 88018 |
| 2023-10-16 | 15.30 | $15.46 | 142204 |
| 2023-10-13 | 15.27 | $15.16 | 179600 |
| 2023-10-12 | 15.32 | $15.50 | 59640 |
| 2023-10-11 | 15.28 | $15.63 | 70342 |
| 2023-10-10 | 15.19 | $15.58 | 80622 |
| 2023-10-09 | 15.11 | $15.39 | 89234 |
| 2023-10-06 | 15.06 | $15.40 | 229605 |
| 2023-10-05 | 15.01 | $15.10 | 119300 |
| 2023-10-04 | 15.04 | $14.96 | 101000 |
| 2023-10-03 | 15.13 | $14.90 | 192000 |
| 2023-10-02 | 15.27 | $15.13 | 307300 |
| 2023-09-29 | 15.36 | $15.24 | 233400 |
| 2023-09-28 | 15.44 | $15.27 | 100142 |
| 2023-09-27 | 15.53 | $15.17 | 136943 |
| 2023-09-26 | 15.67 | $15.24 | 95739 |
| 2023-09-25 | 15.83 | $15.54 | 273400 |
| 2023-09-22 | 15.92 | $15.54 | 464711 |
| 2023-09-21 | 16.03 | $15.90 | 124105 |
| 2023-09-20 | 16.05 | $15.96 | 88500 |
| 2023-09-19 | 16.05 | $16.14 | 115300 |
| 2023-09-18 | 15.99 | $16.03 | 94333 |
| 2023-09-15 | 15.96 | $16.03 | 89100 |
| 2023-09-14 | 15.91 | $15.84 | 64002 |
| 2023-09-13 | 15.91 | $15.87 | 230000 |
| 2023-09-12 | 15.91 | $15.98 | 402235 |
| 2023-09-11 | 15.86 | $16.04 | 91000 |
| 2023-09-08 | 15.78 | $15.71 | 61700 |
| 2023-09-07 | 15.79 | $15.97 | 128700 |
| 2023-09-06 | 15.72 | $16.06 | 63200 |
| 2023-09-05 | 15.60 | $15.88 | 81402 |
| 2023-09-01 | 15.51 | $15.56 | 70200 |
| 2023-08-31 | 15.50 | $15.59 | 188315 |
| 2023-08-30 | 15.49 | $15.70 | 345400 |
| 2023-08-29 | 15.43 | $15.80 | 208947 |
| 2023-08-28 | 15.34 | $15.44 | 69800 |
| 2023-08-25 | 15.34 | $15.37 | 68916 |
| 2023-08-24 | 15.36 | $15.27 | 79200 |
| 2023-08-23 | 15.42 | $15.47 | 116125 |
| 2023-08-22 | 15.43 | $15.44 | 65900 |
| 2023-08-21 | 15.45 | $15.48 | 95600 |
| 2023-08-18 | 15.47 | $15.40 | 141700 |
| 2023-08-17 | 15.52 | $15.34 | 130600 |
| 2023-08-16 | 15.59 | $15.39 | 102500 |
| 2023-08-15 | 15.67 | $15.37 | 70500 |
| 2023-08-14 | 15.77 | $15.51 | 86700 |
| 2023-08-11 | 15.85 | $15.47 | 93806 |
| 2023-08-10 | 15.96 | $15.56 | 128120 |
| 2023-08-09 | 16.05 | $15.63 | 77441 |
| 2023-08-08 | 16.14 | $15.78 | 135300 |
| 2023-08-07 | 16.21 | $15.89 | 169300 |
| 2023-08-04 | 16.24 | $15.74 | 249100 |
| 2023-08-03 | 16.32 | $15.79 | 77600 |
| 2023-08-02 | 16.40 | $16.02 | 79332 |
| 2023-08-01 | 16.41 | $16.23 | 186114 |
| 2023-07-31 | 16.36 | $16.37 | 58924 |
| 2023-07-28 | 16.23 | $16.45 | 61200 |
| 2023-07-27 | 16.05 | $16.07 | 100300 |
| 2023-07-26 | 15.94 | $16.06 | 521900 |
| 2023-07-25 | 15.81 | $15.72 | 118723 |
| 2023-07-24 | 15.74 | $15.82 | 105039 |
| 2023-07-21 | 15.63 | $15.71 | 82100 |
| 2023-07-20 | 15.51 | $15.65 | 228348 |
| 2023-07-19 | 15.39 | $15.69 | 52100 |
| 2023-07-18 | 15.22 | $15.52 | 127327 |
| 2023-07-17 | 15.07 | $15.29 | 138900 |
| 2023-07-14 | 14.95 | $15.35 | 210000 |
| 2023-07-13 | 14.78 | $15.41 | 334505 |
| 2023-07-12 | 14.56 | $14.98 | 123500 |
| 2023-07-11 | 14.43 | $14.48 | 138300 |
| 2023-07-10 | 14.43 | $14.45 | 215131 |
| 2023-07-07 | 14.44 | $14.36 | 294500 |
| 2023-07-06 | 14.48 | $14.21 | 83400 |
| 2023-07-05 | 14.58 | $14.47 | 61600 |
| 2023-07-03 | 14.62 | $14.77 | 63534 |
| 2023-06-30 | 14.57 | $14.74 | 91600 |
| 2023-06-29 | 14.53 | $14.60 | 102129 |
| 2023-06-28 | 14.52 | $14.69 | 94100 |
| 2023-06-27 | 14.48 | $14.63 | 200724 |
| 2023-06-26 | 14.45 | $14.42 | 162400 |
| 2023-06-23 | 14.49 | $14.22 | 101647 |
| 2023-06-22 | 14.60 | $14.42 | 82003 |
| 2023-06-21 | 14.68 | $14.55 | 183400 |
| 2023-06-20 | 14.73 | $14.56 | 92813 |
| 2023-06-16 | 14.79 | $14.91 | 145212 |
| 2023-06-15 | 14.76 | $14.99 | 632141 |
| 2023-06-14 | 14.69 | $15.04 | 129200 |
| 2023-06-13 | 14.59 | $14.99 | 101222 |
| 2023-06-12 | 14.49 | $14.79 | 237641 |
| 2023-06-09 | 14.44 | $14.75 | 237336 |
| 2023-06-08 | 14.39 | $14.82 | 87948 |
| 2023-06-07 | 14.32 | $14.45 | 68507 |
| 2023-06-06 | 14.35 | $14.58 | 100101 |
| 2023-06-05 | 14.35 | $14.56 | 140608 |
| 2023-06-02 | 14.36 | $14.67 | 108800 |
| 2023-06-01 | 14.35 | $14.35 | 115200 |
| 2023-05-31 | 14.44 | $14.23 | 212938 |
| 2023-05-30 | 14.60 | $14.71 | 762000 |
| 2023-05-26 | 14.65 | $14.73 | 88615 |
| 2023-05-25 | 14.70 | $14.56 | 142830 |
| 2023-05-24 | 14.83 | $14.59 | 85404 |
| 2023-05-23 | 14.98 | $14.88 | 77114 |
| 2023-05-22 | 15.07 | $15.04 | 134939 |
| 2023-05-19 | 15.14 | $15.08 | 92200 |
| 2023-05-18 | 15.22 | $15.00 | 89500 |
| 2023-05-17 | 15.34 | $14.91 | 105181 |
| 2023-05-16 | 15.51 | $14.88 | 80500 |
| 2023-05-15 | 15.74 | $15.31 | 103036 |
| 2023-05-12 | 15.87 | $15.61 | 132200 |
| 2023-05-11 | 15.94 | $15.54 | 195000 |
| 2023-05-10 | 16.05 | $15.96 | 151828 |
| 2023-05-09 | 16.04 | $15.97 | 239530 |
| 2023-05-08 | 16.03 | $16.14 | 58805 |
| 2023-05-05 | 15.96 | $16.19 | 53301 |
| 2023-05-04 | 15.85 | $15.86 | 49817 |
| 2023-05-03 | 15.82 | $15.85 | 49100 |
| 2023-05-02 | 15.79 | $15.81 | 105246 |
| 2023-05-01 | 15.76 | $15.85 | 73417 |
| 2023-04-28 | 15.71 | $15.84 | 119400 |
| 2023-04-27 | 15.65 | $15.63 | 131100 |
| 2023-04-26 | 15.65 | $15.15 | 94329 |
| 2023-04-25 | 15.79 | $15.13 | 102933 |
| 2023-04-24 | 15.97 | $15.61 | 146900 |
| 2023-04-21 | 16.03 | $15.58 | 64924 |
| 2023-04-20 | 16.11 | $15.52 | 101339 |
| 2023-04-19 | 16.22 | $16.19 | 76100 |
| 2023-04-18 | 16.13 | $16.32 | 43900 |
| 2023-04-17 | 15.98 | $16.22 | 188400 |
| 2023-04-14 | 15.83 | $16.13 | 59014 |
| 2023-04-13 | 15.66 | $16.15 | 172100 |
| 2023-04-12 | 15.45 | $15.82 | 67600 |
| 2023-04-11 | 15.30 | $15.52 | 75430 |
| 2023-04-10 | 15.21 | $15.29 | 52900 |
| 2023-04-06 | 15.17 | $15.33 | 55500 |
| 2023-04-05 | 15.10 | $15.20 | 82700 |
| 2023-04-04 | 15.07 | $15.58 | 201000 |
| 2023-04-03 | 14.90 | $15.38 | 82508 |
| 2023-03-31 | 14.77 | $15.15 | 410835 |
| 2023-03-30 | 14.68 | $15.24 | 116908 |
| 2023-03-29 | 14.55 | $14.93 | 87138 |
| 2023-03-28 | 14.49 | $14.78 | 121545 |
| 2023-03-27 | 14.47 | $14.72 | 59927 |
| 2023-03-24 | 14.48 | $14.51 | 73100 |
| 2023-03-23 | 14.55 | $14.79 | 93616 |
| 2023-03-22 | 14.56 | $14.90 | 91316 |
| 2023-03-21 | 14.55 | $14.96 | 99314 |
| 2023-03-20 | 14.51 | $14.60 | 135200 |
| 2023-03-17 | 14.60 | $14.40 | 126948 |
| 2023-03-16 | 14.77 | $14.62 | 197447 |
| 2023-03-15 | 14.91 | $14.44 | 92400 |
| 2023-03-14 | 15.15 | $15.03 | 87323 |
| 2023-03-13 | 15.26 | $14.92 | 90240 |
| 2023-03-10 | 15.43 | $15.18 | 98000 |
| 2023-03-09 | 15.56 | $15.33 | 301900 |
| 2023-03-08 | 15.66 | $15.62 | 153122 |
| 2023-03-07 | 15.71 | $15.57 | 527000 |
| 2023-03-06 | 15.78 | $16.13 | 161948 |
| 2023-03-03 | 15.69 | $15.78 | 59319 |
| 2023-03-02 | 15.68 | $15.64 | 51930 |
| 2023-03-01 | 15.73 | $15.75 | 136345 |
| 2023-02-28 | 15.75 | $15.65 | 45900 |
| 2023-02-27 | 15.81 | $15.96 | 83332 |
| 2023-02-24 | 15.78 | $15.53 | 61300 |
| 2023-02-23 | 15.88 | $15.76 | 92046 |
| 2023-02-22 | 15.93 | $15.64 | 99045 |
| 2023-02-21 | 16.02 | $15.87 | 71500 |
| 2023-02-17 | 16.07 | $16.18 | 155300 |
| 2023-02-16 | 16.02 | $16.03 | 55800 |
| 2023-02-15 | 16.01 | $16.03 | 68900 |
| 2023-02-14 | 15.99 | $15.85 | 84537 |
| 2023-02-13 | 16.02 | $15.83 | 81100 |
| 2023-02-10 | 16.06 | $15.64 | 60239 |
| 2023-02-09 | 16.17 | $16.04 | 67100 |
| 2023-02-08 | 16.18 | $15.94 | 54500 |
| 2023-02-07 | 16.21 | $16.06 | 46427 |
| 2023-02-06 | 16.20 | $16.04 | 131127 |
| 2023-02-03 | 16.19 | $16.27 | 98100 |
| 2023-02-02 | 16.11 | $16.45 | 139600 |
| 2023-02-01 | 15.94 | $16.03 | 170000 |
| 2023-01-31 | 15.86 | $15.78 | 95006 |
| 2023-01-30 | 15.83 | $15.45 | 520049 |
| 2023-01-27 | 15.91 | $15.64 | 265402 |
| 2023-01-26 | 15.93 | $15.72 | 92833 |
| 2023-01-25 | 15.92 | $15.76 | 108946 |
| 2023-01-24 | 15.90 | $15.61 | 212200 |
| 2023-01-23 | 15.91 | $15.63 | 486200 |
| 2023-01-20 | 15.90 | $15.38 | 123430 |
| 2023-01-19 | 15.97 | $15.64 | 447000 |
| 2023-01-18 | 15.96 | $15.80 | 115139 |
| 2023-01-17 | 15.88 | $15.89 | 465138 |
| 2023-01-13 | 15.76 | $15.91 | 250800 |
| 2023-01-12 | 15.58 | $15.91 | 205749 |
| 2023-01-11 | 15.36 | $15.52 | 68200 |
| 2023-01-10 | 15.21 | $15.46 | 256000 |
| 2023-01-09 | 15.04 | $15.57 | 298037 |
| 2023-01-06 | 14.78 | $15.42 | 342702 |
| 2023-01-05 | 14.52 | $14.90 | 1.3M |
| 2023-01-04 | 14.35 | $14.93 | 176300 |
| 2023-01-03 | 14.14 | $14.54 | 418600 |
| 2022-12-30 | 14.00 | $13.89 | 191200 |
| 2022-12-29 | 14.04 | $14.21 | 180144 |
| 2022-12-28 | 13.98 | $13.97 | 646100 |
| 2022-12-27 | 13.99 | $14.16 | 297080 |
| 2022-12-23 | 13.93 | $14.15 | 300040 |
| 2022-12-22 | 13.87 | $13.88 | 1.1M |
| 2022-12-21 | 13.87 | $13.86 | 250200 |
| 2022-12-20 | 13.88 | $13.66 | 168606 |
| 2022-12-19 | 13.96 | $13.61 | 1.3M |
| 2022-12-16 | 14.06 | $13.66 | 306111 |
| 2022-12-15 | 14.18 | $14.04 | 751225 |
| 2022-12-14 | 14.19 | $14.20 | 377600 |
| 2022-12-13 | 14.14 | $14.22 | 267226 |
| 2022-12-12 | 14.08 | $13.99 | 364900 |
| 2022-12-09 | 14.08 | $13.89 | 443539 |
| 2022-12-08 | 14.10 | $13.78 | 361600 |
| 2022-12-07 | 14.15 | $13.78 | 262003 |
| 2022-12-06 | 14.21 | $13.99 | 357124 |
| 2022-12-05 | 14.21 | $13.96 | 407300 |
| 2022-12-02 | 14.22 | $14.23 | 239900 |
| 2022-12-01 | 14.13 | $14.12 | 297503 |
| 2022-11-30 | 14.05 | $13.99 | 245727 |
| 2022-11-29 | 13.99 | $13.63 | 283341 |
| 2022-11-28 | 14.03 | $13.74 | 341800 |
| 2022-11-25 | 14.02 | $13.90 | 164627 |
| 2022-11-23 | 13.96 | $13.82 | 189722 |
| 2022-11-22 | 13.90 | $13.70 | 399500 |
| 2022-11-21 | 13.86 | $13.41 | 331935 |
| 2022-11-18 | 13.89 | $13.51 | 182303 |
| 2022-11-17 | 13.89 | $13.43 | 233041 |
| 2022-11-16 | 13.91 | $13.67 | 213600 |
| 2022-11-15 | 13.84 | $13.73 | 272308 |
| 2022-11-14 | 13.72 | $13.75 | 255900 |
| 2022-11-11 | 13.56 | $13.85 | 175200 |
| 2022-11-10 | 13.33 | $13.47 | 201900 |
| 2022-11-09 | 13.16 | $12.97 | 232600 |
| 2022-11-08 | 13.10 | $13.20 | 234300 |
| 2022-11-07 | 12.94 | $13.16 | 325312 |
| 2022-11-04 | 12.76 | $12.80 | 265128 |
| 2022-11-03 | 12.64 | $12.07 | 504100 |
| 2022-11-02 | 12.73 | $12.37 | 267735 |
| 2022-11-01 | 12.73 | $12.44 | 162439 |
| 2022-10-31 | 12.69 | $12.70 | 511911 |
| 2022-10-28 | 12.57 | $12.99 | 245600 |
| 2022-10-27 | 12.31 | $12.69 | 173200 |
| 2022-10-26 | 12.09 | $12.49 | 164732 |
| 2022-10-25 | 11.87 | $12.48 | 217621 |
| 2022-10-24 | 11.62 | $12.29 | 473500 |
| 2022-10-21 | 11.36 | $11.72 | 150105 |
| 2022-10-20 | 11.23 | $11.38 | 342700 |
| 2022-10-19 | 11.17 | $11.31 | 188448 |
| 2022-10-18 | 11.13 | $11.55 | 493904 |
| 2022-10-17 | 11.01 | $11.59 | 855534 |
| 2022-10-14 | 10.85 | $10.99 | 335728 |
| 2022-10-13 | 10.86 | $11.21 | 318706 |
| 2022-10-12 | 10.79 | $10.73 | 267800 |
| 2022-10-11 | 10.87 | $10.79 | 472200 |
| 2022-10-10 | 10.96 | $10.82 | 324739 |
| 2022-10-07 | 11.06 | $10.80 | 434510 |
| 2022-10-06 | 11.19 | $11.11 | 228108 |
| 2022-10-05 | 11.25 | $11.26 | 344900 |
| 2022-10-04 | 11.29 | $11.90 | 605200 |
| 2022-10-03 | 11.14 | $11.41 | 467700 |
| 2022-09-30 | 11.12 | $11.12 | 428000 |
| 2022-09-29 | 11.19 | $10.98 | 625300 |
| 2022-09-28 | 11.32 | $11.42 | 251516 |
| 2022-09-27 | 11.35 | $11.20 | 683830 |
| 2022-09-26 | 11.46 | $11.10 | 444900 |
| 2022-09-23 | 11.64 | $11.17 | 271900 |
| 2022-09-22 | 11.83 | $11.84 | 311800 |
| 2022-09-21 | 11.86 | $11.82 | 181347 |
| 2022-09-20 | 11.91 | $12.00 | 253100 |
| 2022-09-19 | 11.91 | $12.18 | 240600 |
| 2022-09-16 | 11.86 | $12.18 | 165700 |
| 2022-09-15 | 11.81 | $11.96 | 870400 |
| 2022-09-14 | 11.81 | $11.95 | 131900 |
| 2022-09-13 | 11.83 | $11.97 | 400500 |
| 2022-09-12 | 11.85 | $12.46 | 275047 |
| 2022-09-09 | 11.73 | $12.22 | 199414 |
| 2022-09-08 | 11.66 | $11.89 | 284500 |
| 2022-09-07 | 11.69 | $12.02 | 312500 |
| 2022-09-06 | 11.70 | $11.67 | 364600 |
| 2022-09-02 | 11.82 | $11.86 | 291526 |
| 2022-09-01 | 11.93 | $12.03 | 256709 |
| 2022-08-31 | 12.01 | $12.09 | 224600 |
| 2022-08-30 | 12.10 | $12.13 | 345300 |
| 2022-08-29 | 12.20 | $12.07 | 380401 |
| 2022-08-26 | 12.36 | $11.96 | 197003 |
| 2022-08-25 | 12.59 | $12.53 | 242500 |
| 2022-08-24 | 12.69 | $12.42 | 202302 |
| 2022-08-23 | 12.87 | $12.32 | 449500 |
| 2022-08-22 | 13.11 | $12.33 | 468000 |
| 2022-08-19 | 13.42 | $12.91 | 216144 |
| 2022-08-18 | 13.60 | $13.20 | 268107 |
| 2022-08-17 | 13.74 | $13.32 | 92617 |
| 2022-08-16 | 13.87 | $13.82 | 152339 |
| 2022-08-15 | 13.87 | $13.62 | 551628 |
| 2022-08-12 | 13.93 | $13.79 | 491900 |
| 2022-08-11 | 13.96 | $13.78 | 260600 |
| 2022-08-10 | 13.99 | $14.16 | 154500 |
| 2022-08-09 | 13.90 | $13.64 | 246843 |
| 2022-08-08 | 13.96 | $14.09 | 270517 |
| 2022-08-05 | 13.89 | $14.02 | 262341 |
| 2022-08-04 | 13.83 | $13.95 | 187100 |
| 2022-08-03 | 13.77 | $13.88 | 152300 |
| 2022-08-02 | 13.73 | $13.29 | 205500 |
| 2022-08-01 | 13.86 | $13.75 | 382300 |
| 2022-07-29 | 13.88 | $13.94 | 190637 |
| 2022-07-28 | 13.84 | $13.38 | 328800 |
| 2022-07-27 | 13.97 | $13.45 | 328125 |
| 2022-07-26 | 14.10 | $14.10 | 444719 |
| 2022-07-25 | 14.05 | $14.42 | 243600 |
| 2022-07-22 | 13.90 | $14.30 | 228800 |
| 2022-07-21 | 13.75 | $14.37 | 147122 |
| 2022-07-20 | 13.54 | $14.15 | 197000 |
| 2022-07-19 | 13.36 | $14.24 | 433100 |
| 2022-07-18 | 13.12 | $13.72 | 321211 |
| 2022-07-15 | 13.00 | $13.59 | 634211 |
| 2022-07-14 | 12.90 | $13.16 | 261000 |
| 2022-07-13 | 12.92 | $13.13 | 409000 |
| 2022-07-12 | 12.97 | $13.07 | 234200 |
| 2022-07-11 | 13.06 | $13.16 | 249544 |
| 2022-07-08 | 13.14 | $13.68 | 97400 |
| 2022-07-07 | 13.09 | $13.51 | 230636 |
| 2022-07-06 | 13.10 | $13.13 | 287800 |
| 2022-07-05 | 13.23 | $12.96 | 248527 |
| 2022-07-01 | 13.46 | $13.74 | 280835 |
| 2022-06-30 | 13.51 | $13.55 | 223000 |
| 2022-06-29 | 13.63 | $13.71 | 182600 |
| 2022-06-28 | 13.74 | $13.78 | 601100 |
| 2022-06-27 | 13.87 | $13.84 | 349719 |
| 2022-06-24 | 14.01 | $13.93 | 157700 |
| 2022-06-23 | 14.16 | $13.67 | 301300 |
| 2022-06-22 | 14.43 | $14.15 | 187430 |
| 2022-06-21 | 14.62 | $14.58 | 218560 |
| 2022-06-17 | 14.73 | $14.55 | 141920 |
| 2022-06-16 | 14.87 | $14.33 | 353448 |
| 2022-06-15 | 15.12 | $14.64 | 262400 |
| 2022-06-14 | 15.32 | $14.06 | 713120 |
| 2022-06-13 | 15.76 | $14.53 | 399360 |
| 2022-06-10 | 16.15 | $15.44 | 374107 |
| 2022-06-09 | 16.33 | $15.89 | 117358 |
| 2022-06-08 | 16.40 | $16.02 | 374241 |
| 2022-06-07 | 16.44 | $16.31 | 195092 |
| 2022-06-06 | 16.39 | $16.40 | 119520 |
| 2022-06-03 | 16.31 | $16.31 | 124046 |
| 2022-06-02 | 16.22 | $16.58 | 157440 |
| 2022-06-01 | 16.03 | $16.11 | 380646 |
| 2022-05-31 | 15.94 | $16.27 | 400984 |
| 2022-05-27 | 15.77 | $16.12 | 142400 |
| 2022-05-26 | 15.62 | $16.07 | 146080 |
| 2022-05-25 | 15.44 | $15.74 | 269779 |
| 2022-05-24 | 15.34 | $15.69 | 312160 |
| 2022-05-23 | 15.23 | $15.66 | 214880 |
| 2022-05-20 | 15.10 | $15.36 | 136800 |
| 2022-05-19 | 15.05 | $15.22 | 279040 |
| 2022-05-18 | 15.03 | $14.73 | 166080 |
| 2022-05-17 | 15.17 | $15.36 | 141449 |
| 2022-05-16 | 15.15 | $15.35 | 230400 |
| 2022-05-13 | 15.13 | $15.21 | 180480 |
| 2022-05-12 | 15.14 | $15.18 | 652480 |
| 2022-05-11 | 15.18 | $14.96 | 321129 |
| 2022-05-10 | 15.30 | $15.22 | 318080 |
| 2022-05-09 | 15.37 | $14.92 | 306241 |
| 2022-05-06 | 15.56 | $15.36 | 322560 |
| 2022-05-05 | 15.65 | $15.48 | 169931 |
| 2022-05-04 | 15.72 | $16.07 | 152000 |
| 2022-05-03 | 15.62 | $15.77 | 778080 |
| 2022-05-02 | 15.60 | $15.51 | 207731 |
| 2022-04-29 | 15.67 | $15.42 | 205920 |
| 2022-04-28 | 15.78 | $15.72 | 212480 |
| 2022-04-27 | 15.82 | $15.59 | 157768 |
| 2022-04-26 | 15.91 | $15.53 | 301491 |
| 2022-04-25 | 16.05 | $15.83 | 195680 |
| 2022-04-22 | 16.12 | $15.91 | 133280 |
| 2022-04-21 | 16.19 | $16.22 | 222560 |
| 2022-04-20 | 16.17 | $16.31 | 156344 |
| 2022-04-19 | 16.13 | $16.42 | 361440 |
| 2022-04-18 | 16.04 | $16.06 | 191379 |
| 2022-04-14 | 16.05 | $16.04 | 216011 |
| 2022-04-13 | 16.07 | $16.11 | 218105 |
| 2022-04-12 | 16.08 | $15.83 | 307840 |
| 2022-04-11 | 16.18 | $15.71 | 203360 |
| 2022-04-08 | 16.34 | $15.75 | 203256 |
| 2022-04-07 | 16.53 | $15.89 | 239520 |
| 2022-04-06 | 16.72 | $16.04 | 244320 |
| 2022-04-05 | 16.91 | $16.38 | 505510 |
| 2022-04-04 | 17.02 | $17.00 | 155118 |
| 2022-04-01 | 16.97 | $17.05 | 114254 |
| 2022-03-31 | 16.88 | $16.88 | 193120 |
| 2022-03-30 | 16.83 | $17.16 | 287520 |
| 2022-03-29 | 16.68 | $17.58 | 346240 |
| 2022-03-28 | 16.37 | $16.64 | 996553 |
| 2022-03-25 | 16.29 | $16.52 | 997030 |
| 2022-03-24 | 16.23 | $16.48 | 204824 |
| 2022-03-23 | 16.19 | $16.65 | 204985 |
| 2022-03-22 | 16.08 | $16.98 | 227040 |
| 2022-03-21 | 15.86 | $16.68 | 327089 |
| 2022-03-18 | 15.69 | $16.91 | 269030 |
| 2022-03-17 | 15.42 | $17.02 | 335222 |
| 2022-03-16 | 15.08 | $17.04 | 417820 |
| 2022-03-15 | 14.67 | $16.13 | 615376 |
| 2022-03-14 | 14.49 | $15.74 | 283840 |
| 2022-03-11 | 14.41 | $15.23 | 529760 |
| 2022-03-10 | 14.51 | $15.44 | 285600 |
| 2022-03-09 | 14.58 | $15.83 | 398436 |
| 2022-03-08 | 14.58 | $14.54 | 657456 |
| 2022-03-07 | 15.02 | $14.10 | 820960 |
| 2022-03-04 | 15.73 | $14.93 | 432160 |
| 2022-03-03 | 16.35 | $16.14 | 307040 |
| 2022-03-02 | 16.75 | $16.59 | 452480 |
| 2022-03-01 | 17.12 | $16.46 | 364640 |
| 2022-02-28 | 17.63 | $17.16 | 312161 |
| 2022-02-25 | 18.05 | $17.83 | 232640 |
| 2022-02-24 | 18.36 | $17.67 | 266720 |
| 2022-02-23 | 18.81 | $18.01 | 144320 |
| 2022-02-22 | 19.26 | $18.36 | 177280 |
| 2022-02-18 | 19.71 | $19.14 | 84640 |
| 2022-02-17 | 20.02 | $19.63 | 148323 |
| 2022-02-16 | 20.25 | $19.68 | 707393 |
| 2022-02-15 | 20.52 | $19.82 | 419680 |
| 2022-02-14 | 20.81 | $20.02 | 134080 |
| 2022-02-11 | 21.10 | $20.66 | 226240 |
| 2022-02-10 | 21.25 | $21.63 | 281920 |
| 2022-02-09 | 21.13 | $21.58 | 219424 |
| 2022-02-08 | 20.99 | $21.36 | 140160 |
| 2022-02-07 | 20.90 | $20.88 | 282400 |
| 2022-02-04 | 20.93 | $21.07 | 97780 |
| 2022-02-03 | 20.92 | $21.04 | 93920 |
| 2022-02-02 | 20.91 | $20.93 | 215526 |
| 2022-02-01 | 20.93 | $21.13 | 269995 |
| 2022-01-31 | 20.90 | $20.86 | 135200 |
| 2022-01-28 | 20.94 | $20.51 | 243243 |
| 2022-01-27 | 21.11 | $20.61 | 144486 |
| 2022-01-26 | 21.28 | $20.65 | 171840 |
| 2022-01-25 | 21.47 | $20.88 | 194080 |
| 2022-01-24 | 21.63 | $20.85 | 239241 |
| 2022-01-21 | 21.83 | $21.01 | 172235 |
| 2022-01-20 | 22.01 | $21.25 | 166936 |
| 2022-01-19 | 22.15 | $21.66 | 671520 |
| 2022-01-18 | 22.18 | $21.63 | 639840 |
| 2022-01-14 | 22.21 | $22.16 | 660480 |
| 2022-01-13 | 22.07 | $21.95 | 552800 |
| 2022-01-12 | 21.95 | $21.94 | 85484 |
| 2022-01-11 | 21.80 | $21.79 | 93193 |
| 2022-01-10 | 21.65 | $21.70 | 125760 |
| 2022-01-07 | 21.49 | $21.74 | 152532 |
| 2022-01-06 | 21.27 | $21.49 | 406902 |
| 2022-01-05 | 21.08 | $21.32 | 317760 |
| 2022-01-04 | 20.88 | $21.12 | 280523 |
| 2022-01-03 | 20.70 | $20.85 | 217440 |
| 2021-12-31 | 20.56 | $20.49 | 229480 |
| 2021-12-30 | 20.49 | $20.43 | 99680 |
| 2021-12-29 | 20.42 | $20.59 | 90955 |
| 2021-12-28 | 20.28 | $20.41 | 80168 |
| 2021-12-27 | 20.16 | $20.51 | 95520 |
| 2021-12-23 | 19.98 | $20.30 | 103732 |
| 2021-12-22 | 19.81 | $20.16 | 143912 |
| 2021-12-21 | 19.66 | $19.77 | 139582 |
| 2021-12-20 | 19.59 | $19.27 | 263545 |
| 2021-12-17 | 19.67 | $19.38 | 130926 |
| 2021-12-16 | 19.72 | $19.58 | 96000 |
| 2021-12-15 | 19.72 | $19.77 | 92198 |
| 2021-12-14 | 19.65 | $19.63 | 182080 |
| 2021-12-13 | 19.61 | $19.73 | 181182 |
| 2021-12-10 | 19.53 | $20.09 | 138560 |
| 2021-12-09 | 19.32 | $19.87 | 123040 |
| 2021-12-08 | 19.13 | $19.87 | 156960 |
| 2021-12-07 | 18.90 | $19.46 | 142156 |
| 2021-12-06 | 18.75 | $19.15 | 154400 |
| 2021-12-03 | 18.66 | $18.78 | 230240 |
| 2021-12-02 | 18.68 | $18.71 | 163200 |
| 2021-12-01 | 18.74 | $18.78 | 163840 |
| 2021-11-30 | 18.78 | $18.45 | 343721 |
| 2021-11-29 | 18.94 | $18.17 | 304860 |
| 2021-11-26 | 19.23 | $18.21 | 136640 |
| 2021-11-24 | 19.57 | $19.58 | 82720 |
| 2021-11-23 | 19.56 | $19.68 | 81148 |
| 2021-11-22 | 19.50 | $19.71 | 147067 |
| 2021-11-19 | 19.43 | $19.32 | 99200 |
| 2021-11-18 | 19.46 | $19.85 | 175246 |
| 2021-11-17 | 19.33 | $19.44 | 167200 |
| 2021-11-16 | 19.31 | $19.23 | 177440 |
| 2021-11-15 | 19.34 | $19.00 | 103902 |
| 2021-11-12 | 19.46 | $19.24 | 50137 |
| 2021-11-11 | 19.53 | $19.13 | 99680 |
| 2021-11-10 | 19.64 | $19.18 | 124640 |
| 2021-11-09 | 19.76 | $19.58 | 90720 |
| 2021-11-08 | 19.78 | $19.64 | 88984 |
| 2021-11-05 | 19.79 | $19.78 | 206720 |
| 2021-11-04 | 19.75 | $19.83 | 86560 |
| 2021-11-03 | 19.68 | $19.88 | 164480 |
| 2021-11-02 | 19.58 | $19.39 | 170080 |
| 2021-11-01 | 19.61 | $19.59 | 109920 |
| 2021-10-29 | 19.58 | $19.65 | 70720 |
| 2021-10-28 | 19.52 | $19.74 | 62880 |
| 2021-10-27 | 19.43 | $19.58 | 93003 |
| 2021-10-26 | 19.36 | $19.26 | 175110 |
| 2021-10-25 | 19.38 | $19.66 | 183680 |
| 2021-10-22 | 19.27 | $19.36 | 116480 |
| 2021-10-21 | 19.24 | $19.54 | 68854 |
| 2021-10-20 | 19.15 | $19.42 | 167840 |
| 2021-10-19 | 19.08 | $19.22 | 86609 |
| 2021-10-18 | 19.05 | $19.26 | 262880 |
| 2021-10-15 | 19.01 | $19.47 | 88160 |
| 2021-10-14 | 18.90 | $19.12 | 159200 |
| 2021-10-13 | 18.88 | $18.99 | 73134 |
| 2021-10-12 | 18.91 | $18.86 | 85440 |
| 2021-10-11 | 18.98 | $18.76 | 155388 |
| 2021-10-08 | 19.10 | $19.27 | 428000 |
| 2021-10-07 | 19.10 | $19.24 | 74720 |
| 2021-10-06 | 19.11 | $19.13 | 189648 |
| 2021-10-05 | 19.15 | $19.63 | 146147 |
| 2021-10-04 | 19.06 | $19.16 | 150137 |
| 2021-10-01 | 19.10 | $19.34 | 157120 |
| 2021-09-30 | 19.10 | $19.19 | 240000 |
| 2021-09-29 | 19.15 | $19.31 | 72694 |
| 2021-09-28 | 19.18 | $19.18 | 162916 |
| 2021-09-27 | 19.26 | $19.50 | 85280 |
| 2021-09-24 | 19.26 | $19.54 | 111528 |
| 2021-09-23 | 19.26 | $19.60 | 80345 |
| 2021-09-22 | 19.25 | $19.32 | 66880 |
| 2021-09-21 | 19.33 | $18.99 | 132696 |
| 2021-09-20 | 19.54 | $18.94 | 171233 |
| 2021-09-17 | 19.82 | $19.44 | 145440 |
| 2021-09-16 | 20.00 | $19.99 | 61120 |
| 2021-09-15 | 20.06 | $20.16 | 90880 |
| 2021-09-14 | 20.07 | $20.10 | 166720 |
| 2021-09-13 | 20.11 | $20.13 | 98560 |
| 2021-09-10 | 20.15 | $20.14 | 149760 |
| 2021-09-09 | 20.20 | $20.13 | 118560 |
| 2021-09-08 | 20.26 | $20.13 | 208160 |
| 2021-09-07 | 20.34 | $20.40 | 153120 |
| 2021-09-03 | 20.36 | $20.33 | 143876 |
| 2021-09-02 | 20.41 | $20.46 | 113502 |
| 2021-09-01 | 20.42 | $20.33 | 282633 |
| 2021-08-31 | 20.48 | $20.21 | 276960 |
| 2021-08-30 | 20.59 | $20.53 | 65120 |
| 2021-08-27 | 20.63 | $20.58 | 146240 |
| 2021-08-26 | 20.65 | $20.41 | 95040 |
| 2021-08-25 | 20.74 | $20.37 | 121136 |
| 2021-08-24 | 20.86 | $20.38 | 164814 |
| 2021-08-23 | 21.00 | $20.74 | 44705 |
| 2021-08-20 | 21.05 | $20.61 | 91840 |
| 2021-08-19 | 21.15 | $20.66 | 197123 |
| 2021-08-18 | 21.25 | $21.03 | 102620 |
| 2021-08-17 | 21.26 | $21.03 | 112320 |
| 2021-08-16 | 21.26 | $21.25 | 46400 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
54.71
2026-08-12
Close Price
$19.91
Vol: 135727
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
16.67
Average
50.76
Maximum
76.25
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 54.71 | $19.91 | 135727 |
| 2026-08-11 | 54.85 | $19.92 | 95600 |
| 2026-08-10 | 52.78 | $19.74 | 148800 |
| 2026-08-07 | 55.46 | $19.94 | 133600 |
| 2026-08-06 | 50.84 | $19.55 | 176700 |
| 2026-08-05 | 52.29 | $19.66 | 142600 |
| 2026-08-04 | 57.55 | $20.03 | 82800 |
| 2026-08-03 | 57.44 | $20.02 | 59010 |
| 2026-07-31 | 59.34 | $20.15 | 59607 |
| 2026-07-30 | 56.73 | $19.90 | 60100 |
| 2026-07-29 | 54.16 | $19.67 | 86000 |
| 2026-07-28 | 53.00 | $19.57 | 75700 |
| 2026-07-27 | 52.20 | $19.50 | 118530 |
| 2026-07-24 | 52.09 | $19.49 | 93500 |
| 2026-07-23 | 53.62 | $19.62 | 79623 |
| 2026-07-22 | 58.13 | $19.98 | 73746 |
| 2026-07-21 | 58.91 | $20.04 | 58047 |
| 2026-07-20 | 55.90 | $19.72 | 71729 |
| 2026-07-17 | 60.22 | $20.05 | 69900 |
| 2026-07-16 | 59.95 | $20.02 | 66400 |
| 2026-07-15 | 57.51 | $19.75 | 93207 |
| 2026-07-14 | 54.80 | $19.47 | 104200 |
| 2026-07-13 | 56.51 | $19.61 | 85403 |
| 2026-07-10 | 59.68 | $19.86 | 80818 |
| 2026-07-09 | 56.23 | $19.49 | 141833 |
| 2026-07-08 | 58.28 | $19.65 | 89613 |
| 2026-07-07 | 62.18 | $19.94 | 75900 |
| 2026-07-06 | 64.59 | $20.11 | 103900 |
| 2026-07-02 | 62.30 | $19.83 | 99724 |
| 2026-07-01 | 57.77 | $19.34 | 97602 |
| 2026-06-30 | 56.97 | $19.26 | 104912 |
| 2026-06-29 | 55.78 | $19.14 | 160700 |
| 2026-06-26 | 56.02 | $19.16 | 110100 |
| 2026-06-25 | 56.26 | $19.18 | 117300 |
| 2026-06-24 | 54.81 | $19.02 | 81200 |
| 2026-06-23 | 50.32 | $18.56 | 82800 |
| 2026-06-22 | 56.08 | $19.06 | 122007 |
| 2026-06-18 | 55.98 | $19.05 | 353323 |
| 2026-06-17 | 55.24 | $18.97 | 71200 |
| 2026-06-16 | 62.21 | $19.53 | 76500 |
| 2026-06-15 | 61.04 | $19.39 | 133211 |
| 2026-06-12 | 58.61 | $19.11 | 68200 |
| 2026-06-11 | 56.88 | $18.92 | 99502 |
| 2026-06-10 | 53.78 | $18.60 | 86400 |
| 2026-06-09 | 53.18 | $18.54 | 97100 |
| 2026-06-08 | 49.78 | $18.21 | 86000 |
| 2026-06-05 | 50.42 | $18.27 | 77241 |
| 2026-06-04 | 52.53 | $18.47 | 162921 |
| 2026-06-03 | 51.27 | $18.34 | 92814 |
| 2026-06-02 | 52.39 | $18.45 | 124200 |
| 2026-06-01 | 50.81 | $18.28 | 93012 |
| 2026-05-29 | 50.54 | $18.25 | 178620 |
| 2026-05-28 | 47.96 | $17.97 | 106600 |
| 2026-05-27 | 49.18 | $18.11 | 118812 |
| 2026-05-26 | 44.60 | $17.63 | 130725 |
| 2026-05-22 | 44.31 | $17.60 | 98932 |
| 2026-05-21 | 51.90 | $18.46 | 96700 |
| 2026-05-20 | 49.00 | $18.16 | 75200 |
| 2026-05-19 | 45.80 | $17.85 | 298000 |
| 2026-05-18 | 57.68 | $18.92 | 127400 |
| 2026-05-15 | 50.76 | $18.31 | 113142 |
| 2026-05-14 | 53.34 | $18.50 | 125100 |
| 2026-05-13 | 53.75 | $18.53 | 106300 |
| 2026-05-12 | 55.50 | $18.66 | 88700 |
| 2026-05-11 | 56.04 | $18.70 | 97600 |
| 2026-05-08 | 57.22 | $18.79 | 80500 |
| 2026-05-07 | 56.83 | $18.75 | 84800 |
| 2026-05-06 | 59.23 | $18.94 | 98912 |
| 2026-05-05 | 52.41 | $18.26 | 115414 |
| 2026-05-04 | 48.70 | $17.95 | 164800 |
| 2026-05-01 | 50.64 | $18.11 | 101200 |
| 2026-04-30 | 52.24 | $18.24 | 143525 |
| 2026-04-29 | 50.88 | $18.12 | 156900 |
| 2026-04-28 | 54.58 | $18.42 | 134600 |
| 2026-04-27 | 59.37 | $18.77 | 98600 |
| 2026-04-24 | 58.98 | $18.73 | 77700 |
| 2026-04-23 | 57.82 | $18.61 | 124614 |
| 2026-04-22 | 57.64 | $18.59 | 149400 |
| 2026-04-21 | 57.45 | $18.57 | 90500 |
| 2026-04-20 | 63.10 | $19.01 | 223346 |
| 2026-04-17 | 62.94 | $18.99 | 351000 |
| 2026-04-16 | 56.31 | $18.24 | 103100 |
| 2026-04-15 | 54.13 | $18.03 | 73300 |
| 2026-04-14 | 53.50 | $17.97 | 142937 |
| 2026-04-13 | 51.82 | $17.81 | 184831 |
| 2026-04-10 | 52.04 | $17.83 | 95900 |
| 2026-04-09 | 50.84 | $17.71 | 242000 |
| 2026-04-08 | 51.24 | $17.75 | 155342 |
| 2026-04-07 | 45.18 | $17.17 | 297847 |
| 2026-04-06 | 45.74 | $17.23 | 216513 |
| 2026-04-02 | 44.21 | $17.09 | 151000 |
| 2026-04-01 | 46.15 | $17.31 | 123800 |
| 2026-03-31 | 43.25 | $17.04 | 194122 |
| 2026-03-30 | 36.49 | $16.48 | 178400 |
| 2026-03-27 | 37.32 | $16.59 | 175501 |
| 2026-03-26 | 38.61 | $16.76 | 179008 |
| 2026-03-25 | 39.29 | $16.85 | 138600 |
| 2026-03-24 | 37.42 | $16.69 | 191700 |
| 2026-03-23 | 38.69 | $16.87 | 240900 |
| 2026-03-20 | 31.85 | $16.31 | 279510 |
| 2026-03-19 | 34.39 | $16.70 | 154100 |
| 2026-03-18 | 35.85 | $16.91 | 132500 |
| 2026-03-17 | 37.82 | $17.18 | 156835 |
| 2026-03-16 | 34.40 | $16.91 | 399800 |
| 2026-03-13 | 34.15 | $16.89 | 211208 |
| 2026-03-12 | 36.08 | $17.18 | 209300 |
| 2026-03-11 | 41.44 | $17.88 | 88500 |
| 2026-03-10 | 40.72 | $17.82 | 147625 |
| 2026-03-09 | 40.26 | $17.78 | 177023 |
| 2026-03-06 | 41.89 | $17.99 | 158000 |
| 2026-03-05 | 43.16 | $18.15 | 300100 |
| 2026-03-04 | 46.96 | $18.60 | 109700 |
| 2026-03-03 | 45.44 | $18.45 | 142744 |
| 2026-03-02 | 52.60 | $19.20 | 165500 |
| 2026-02-27 | 66.72 | $20.26 | 157122 |
| 2026-02-26 | 65.56 | $20.12 | 111232 |
| 2026-02-25 | 66.83 | $20.20 | 109918 |
| 2026-02-24 | 66.83 | $20.20 | 81834 |
| 2026-02-23 | 64.18 | $19.86 | 147243 |
| 2026-02-20 | 63.11 | $19.73 | 113900 |
| 2026-02-19 | 62.70 | $19.68 | 114500 |
| 2026-02-18 | 65.45 | $19.88 | 142100 |
| 2026-02-17 | 69.50 | $20.16 | 114800 |
| 2026-02-13 | 73.18 | $20.40 | 120200 |
| 2026-02-12 | 71.18 | $20.07 | 164900 |
| 2026-02-11 | 76.25 | $20.38 | 127120 |
| 2026-02-10 | 69.96 | $19.42 | 121515 |
| 2026-02-09 | 71.65 | $19.51 | 109100 |
| 2026-02-06 | 71.51 | $19.49 | 95828 |
| 2026-02-05 | 70.58 | $19.36 | 107524 |
| 2026-02-04 | 75.06 | $19.61 | 129500 |
| 2026-02-03 | 71.00 | $19.03 | 209828 |
| 2026-02-02 | 66.85 | $18.56 | 143746 |
| 2026-01-30 | 66.75 | $18.55 | 134400 |
| 2026-01-29 | 71.69 | $18.80 | 132103 |
| 2026-01-28 | 69.82 | $18.58 | 89000 |
| 2026-01-27 | 69.21 | $18.51 | 84600 |
| 2026-01-26 | 66.53 | $18.22 | 357001 |
| 2026-01-23 | 70.55 | $18.42 | 172600 |
| 2026-01-22 | 70.04 | $18.36 | 155900 |
| 2026-01-21 | 71.63 | $18.44 | 149600 |
| 2026-01-20 | 58.04 | $17.24 | 160119 |
| 2026-01-16 | 61.79 | $17.40 | 321800 |
| 2026-01-15 | 65.03 | $17.53 | 125526 |
| 2026-01-14 | 64.49 | $17.49 | 132300 |
| 2026-01-13 | 64.49 | $17.49 | 176145 |
| 2026-01-12 | 67.82 | $17.63 | 287202 |
| 2026-01-09 | 63.17 | $17.27 | 135200 |
| 2026-01-08 | 62.30 | $17.21 | 164432 |
| 2026-01-07 | 60.70 | $17.10 | 96401 |
| 2026-01-06 | 61.84 | $17.15 | 101400 |
| 2026-01-05 | 57.61 | $16.87 | 301846 |
| 2026-01-02 | 55.61 | $16.75 | 202400 |
| 2025-12-31 | 52.79 | $16.59 | 52300 |
| 2025-12-30 | 52.25 | $16.56 | 83110 |
| 2025-12-29 | 52.64 | $16.58 | 134800 |
| 2025-12-26 | 49.29 | $16.39 | 156932 |
| 2025-12-24 | 49.82 | $16.42 | 66700 |
| 2025-12-23 | 49.48 | $16.40 | 123807 |
| 2025-12-22 | 51.31 | $16.51 | 167327 |
| 2025-12-19 | 51.15 | $16.50 | 108800 |
| 2025-12-18 | 51.62 | $16.53 | 149800 |
| 2025-12-17 | 51.48 | $16.52 | 113500 |
| 2025-12-16 | 53.56 | $16.66 | 155622 |
| 2025-12-15 | 52.25 | $16.56 | 323300 |
| 2025-12-12 | 50.25 | $16.41 | 643436 |
| 2025-12-11 | 49.45 | $16.35 | 401036 |
| 2025-12-10 | 46.42 | $16.13 | 203200 |
| 2025-12-09 | 45.58 | $16.07 | 167430 |
| 2025-12-08 | 48.22 | $16.29 | 372427 |
| 2025-12-05 | 48.22 | $16.29 | 285600 |
| 2025-12-04 | 47.98 | $16.27 | 169749 |
| 2025-12-03 | 50.02 | $16.45 | 188500 |
| 2025-12-02 | 48.63 | $16.33 | 259400 |
| 2025-12-01 | 49.50 | $16.41 | 538819 |
| 2025-11-28 | 48.41 | $16.31 | 250322 |
| 2025-11-26 | 47.32 | $16.21 | 108400 |
| 2025-11-25 | 47.61 | $16.24 | 216908 |
| 2025-11-24 | 42.92 | $15.81 | 980006 |
| 2025-11-21 | 44.05 | $15.94 | 468304 |
| 2025-11-20 | 36.87 | $15.35 | 225221 |
| 2025-11-19 | 42.69 | $16.01 | 209109 |
| 2025-11-18 | 41.50 | $15.92 | 232400 |
| 2025-11-17 | 44.02 | $16.18 | 438743 |
| 2025-11-14 | 46.72 | $16.44 | 239117 |
| 2025-11-13 | 49.96 | $16.73 | 159442 |
| 2025-11-12 | 49.62 | $16.70 | 106020 |
| 2025-11-11 | 49.18 | $16.66 | 145801 |
| 2025-11-10 | 47.08 | $16.47 | 366600 |
| 2025-11-07 | 47.37 | $16.50 | 161040 |
| 2025-11-06 | 43.95 | $16.19 | 426800 |
| 2025-11-05 | 43.83 | $16.18 | 240300 |
| 2025-11-04 | 41.62 | $15.98 | 251621 |
| 2025-11-03 | 42.90 | $16.14 | 218630 |
| 2025-10-31 | 40.50 | $15.92 | 239000 |
| 2025-10-30 | 42.19 | $16.14 | 296100 |
| 2025-10-29 | 43.12 | $16.26 | 182114 |
| 2025-10-28 | 43.96 | $16.37 | 211200 |
| 2025-10-27 | 43.87 | $16.36 | 513125 |
| 2025-10-24 | 42.10 | $16.17 | 242900 |
| 2025-10-23 | 40.60 | $16.01 | 426506 |
| 2025-10-22 | 27.55 | $14.84 | 264900 |
| 2025-10-21 | 35.54 | $16.10 | 441900 |
| 2025-10-20 | 31.81 | $15.85 | 196300 |
| 2025-10-17 | 31.06 | $15.80 | 259000 |
| 2025-10-16 | 29.87 | $15.72 | 545700 |
| 2025-10-15 | 21.21 | $15.18 | 228445 |
| 2025-10-14 | 20.34 | $15.13 | 409600 |
| 2025-10-13 | 22.50 | $15.59 | 381900 |
| 2025-10-10 | 33.44 | $17.08 | 99434 |
| 2025-10-09 | 33.44 | $17.08 | 380000 |
| 2025-10-08 | 41.50 | $17.74 | 351800 |
| 2025-10-07 | 43.30 | $17.86 | 99200 |
| 2025-10-06 | 49.62 | $18.23 | 87844 |
| 2025-10-03 | 50.95 | $18.30 | 102506 |
| 2025-10-02 | 50.95 | $18.30 | 61407 |
| 2025-10-01 | 50.09 | $18.25 | 96352 |
| 2025-09-30 | 43.87 | $17.92 | 151200 |
| 2025-09-29 | 43.47 | $17.90 | 129929 |
| 2025-09-26 | 45.49 | $18.03 | 130715 |
| 2025-09-25 | 41.07 | $17.81 | 156434 |
| 2025-09-24 | 41.95 | $17.87 | 76733 |
| 2025-09-23 | 46.19 | $18.14 | 69505 |
| 2025-09-22 | 45.61 | $18.11 | 90939 |
| 2025-09-19 | 48.08 | $18.26 | 75000 |
| 2025-09-18 | 48.24 | $18.27 | 92535 |
| 2025-09-17 | 49.53 | $18.35 | 78614 |
| 2025-09-16 | 51.50 | $18.47 | 67700 |
| 2025-09-15 | 49.93 | $18.37 | 116035 |
| 2025-09-12 | 51.03 | $18.44 | 70200 |
| 2025-09-11 | 51.33 | $18.46 | 103300 |
| 2025-09-10 | 49.75 | $18.35 | 57448 |
| 2025-09-09 | 51.94 | $18.50 | 214800 |
| 2025-09-08 | 50.28 | $18.38 | 87300 |
| 2025-09-05 | 46.16 | $18.10 | 84400 |
| 2025-09-04 | 42.44 | $17.87 | 148700 |
| 2025-09-03 | 41.44 | $17.81 | 107400 |
| 2025-09-02 | 44.24 | $18.04 | 128006 |
| 2025-08-29 | 44.49 | $18.06 | 104800 |
| 2025-08-28 | 46.22 | $18.20 | 139200 |
| 2025-08-27 | 44.31 | $18.07 | 71700 |
| 2025-08-26 | 47.52 | $18.33 | 119000 |
| 2025-08-25 | 48.68 | $18.42 | 950723 |
| 2025-08-22 | 55.86 | $18.92 | 1.6M |
| 2025-08-21 | 54.85 | $18.84 | 93041 |
| 2025-08-20 | 57.85 | $19.03 | 119413 |
| 2025-08-19 | 58.49 | $19.07 | 72300 |
| 2025-08-18 | 53.75 | $18.68 | 73725 |
| 2025-08-15 | 56.58 | $18.86 | 243823 |
| 2025-08-14 | 52.78 | $18.57 | 82700 |
| 2025-08-13 | 53.39 | $18.61 | 838006 |
| 2025-08-12 | 51.94 | $18.50 | 87738 |
| 2025-08-11 | 47.23 | $18.17 | 76113 |
| 2025-08-08 | 48.60 | $18.27 | 100848 |
| 2025-08-07 | 47.15 | $18.17 | 90331 |
| 2025-08-06 | 42.34 | $17.86 | 71418 |
| 2025-08-05 | 41.86 | $17.83 | 110801 |
| 2025-08-04 | 41.70 | $17.82 | 114344 |
| 2025-08-01 | 42.57 | $17.90 | 85509 |
| 2025-07-31 | 41.70 | $17.84 | 118806 |
| 2025-07-30 | 39.25 | $17.67 | 127300 |
| 2025-07-29 | 43.90 | $18.12 | 117100 |
| 2025-07-28 | 43.90 | $18.12 | 86009 |
| 2025-07-25 | 45.86 | $18.30 | 92000 |
| 2025-07-24 | 52.84 | $18.86 | 113849 |
| 2025-07-23 | 59.96 | $19.32 | 80900 |
| 2025-07-22 | 53.79 | $18.84 | 65500 |
| 2025-07-21 | 53.79 | $18.84 | 105600 |
| 2025-07-18 | 51.09 | $18.65 | 64240 |
| 2025-07-17 | 50.22 | $18.59 | 93047 |
| 2025-07-16 | 50.94 | $18.64 | 115400 |
| 2025-07-15 | 49.14 | $18.51 | 64249 |
| 2025-07-14 | 52.82 | $18.77 | 60900 |
| 2025-07-11 | 52.96 | $18.78 | 155300 |
| 2025-07-10 | 56.96 | $19.05 | 121500 |
| 2025-07-09 | 54.80 | $18.87 | 103800 |
| 2025-07-08 | 50.89 | $18.57 | 85900 |
| 2025-07-07 | 47.90 | $18.36 | 108600 |
| 2025-07-03 | 51.45 | $18.61 | 50600 |
| 2025-07-02 | 53.25 | $18.73 | 88833 |
| 2025-07-01 | 51.08 | $18.57 | 84700 |
| 2025-06-30 | 51.22 | $18.58 | 83500 |
| 2025-06-27 | 50.96 | $18.56 | 90430 |
| 2025-06-26 | 45.51 | $18.16 | 117700 |
| 2025-06-25 | 48.45 | $18.39 | 92200 |
| 2025-06-24 | 47.75 | $18.34 | 73816 |
| 2025-06-23 | 43.85 | $18.07 | 167412 |
| 2025-06-20 | 43.71 | $18.06 | 93200 |
| 2025-06-18 | 45.89 | $18.25 | 131822 |
| 2025-06-17 | 47.92 | $18.42 | 808800 |
| 2025-06-16 | 49.64 | $18.56 | 957216 |
| 2025-06-13 | 48.38 | $18.46 | 569300 |
| 2025-06-12 | 54.17 | $18.91 | 1.2M |
| 2025-06-11 | 51.34 | $18.68 | 756315 |
| 2025-06-10 | 53.95 | $18.87 | 48002 |
| 2025-06-09 | 51.09 | $18.64 | 79807 |
| 2025-06-06 | 50.07 | $18.56 | 70040 |
| 2025-06-05 | 51.09 | $18.64 | 86600 |
| 2025-06-04 | 49.38 | $18.50 | 238500 |
| 2025-06-03 | 51.45 | $18.67 | 114200 |
| 2025-06-02 | 58.60 | $19.19 | 115000 |
| 2025-05-30 | 58.28 | $19.16 | 781300 |
| 2025-05-29 | 59.73 | $19.26 | 160334 |
| 2025-05-28 | 57.73 | $19.06 | 104000 |
| 2025-05-27 | 57.73 | $19.06 | 83600 |
| 2025-05-23 | 55.54 | $18.84 | 267700 |
| 2025-05-22 | 57.60 | $19.00 | 306845 |
| 2025-05-21 | 56.25 | $18.86 | 198100 |
| 2025-05-20 | 71.77 | $19.86 | 49700 |
| 2025-05-19 | 69.53 | $19.58 | 68616 |
| 2025-05-16 | 67.80 | $19.38 | 57200 |
| 2025-05-15 | 66.45 | $19.23 | 105619 |
| 2025-05-14 | 65.90 | $19.17 | 66821 |
| 2025-05-13 | 66.76 | $19.22 | 222930 |
| 2025-05-12 | 66.00 | $19.13 | 154700 |
| 2025-05-09 | 62.67 | $18.76 | 76711 |
| 2025-05-08 | 61.00 | $18.59 | 66405 |
| 2025-05-07 | 59.69 | $18.46 | 76036 |
| 2025-05-06 | 59.50 | $18.44 | 121400 |
| 2025-05-05 | 59.11 | $18.40 | 87300 |
| 2025-05-02 | 60.47 | $18.50 | 74400 |
| 2025-05-01 | 58.29 | $18.26 | 93300 |
| 2025-04-30 | 57.92 | $18.22 | 88634 |
| 2025-04-29 | 55.49 | $17.96 | 244719 |
| 2025-04-28 | 55.49 | $17.96 | 448024 |
| 2025-04-25 | 54.40 | $17.84 | 400107 |
| 2025-04-24 | 53.68 | $17.76 | 322737 |
| 2025-04-23 | 49.92 | $17.36 | 183200 |
| 2025-04-22 | 50.01 | $17.37 | 185145 |
| 2025-04-21 | 47.00 | $17.06 | 115334 |
| 2025-04-17 | 47.35 | $17.10 | 107900 |
| 2025-04-16 | 45.31 | $16.89 | 127418 |
| 2025-04-15 | 47.38 | $17.14 | 150622 |
| 2025-04-14 | 44.90 | $16.88 | 237239 |
| 2025-04-11 | 45.05 | $16.90 | 310500 |
| 2025-04-10 | 40.02 | $16.39 | 265122 |
| 2025-04-09 | 42.18 | $16.69 | 445400 |
| 2025-04-08 | 34.19 | $15.98 | 372417 |
| 2025-04-07 | 34.70 | $16.06 | 383245 |
| 2025-04-04 | 41.68 | $17.00 | 207600 |
| 2025-04-03 | 47.15 | $17.57 | 145100 |
| 2025-04-02 | 48.09 | $17.66 | 262400 |
| 2025-04-01 | 48.50 | $17.70 | 576700 |
| 2025-03-31 | 46.55 | $17.52 | 98000 |
| 2025-03-28 | 49.74 | $17.84 | 118105 |
| 2025-03-27 | 47.72 | $17.65 | 142930 |
| 2025-03-26 | 42.15 | $17.17 | 169000 |
| 2025-03-25 | 57.40 | $18.43 | 83300 |
| 2025-03-24 | 55.96 | $18.31 | 95213 |
| 2025-03-21 | 55.84 | $18.30 | 186500 |
| 2025-03-20 | 57.76 | $18.43 | 91100 |
| 2025-03-19 | 59.86 | $18.57 | 123933 |
| 2025-03-18 | 61.84 | $18.70 | 106401 |
| 2025-03-17 | 59.90 | $18.50 | 142400 |
| 2025-03-14 | 60.93 | $18.57 | 93631 |
| 2025-03-13 | 57.88 | $18.26 | 92300 |
| 2025-03-12 | 63.17 | $18.61 | 104802 |
| 2025-03-11 | 67.35 | $18.86 | 155300 |
| 2025-03-10 | 70.55 | $19.04 | 119243 |
| 2025-03-07 | 68.99 | $18.84 | 298538 |
| 2025-03-06 | 65.06 | $18.39 | 2.5M |
| 2025-03-05 | 62.12 | $18.10 | 1.7M |
| 2025-03-04 | 54.60 | $17.50 | 1.1M |
| 2025-03-03 | 55.65 | $17.56 | 914308 |
| 2025-02-28 | 56.16 | $17.59 | 1.4M |
| 2025-02-27 | 54.02 | $17.43 | 93600 |
| 2025-02-26 | 54.65 | $17.47 | 1.1M |
| 2025-02-25 | 52.94 | $17.34 | 1.4M |
| 2025-02-24 | 58.95 | $17.71 | 2.2M |
| 2025-02-21 | 54.73 | $17.39 | 1.0M |
| 2025-02-20 | 56.81 | $17.51 | 2.3M |
| 2025-02-19 | 56.15 | $17.46 | 1.2M |
| 2025-02-18 | 57.14 | $17.52 | 1.1M |
| 2025-02-14 | 60.72 | $17.73 | 438902 |
| 2025-02-13 | 60.27 | $17.69 | 7.1M |
| 2025-02-12 | 50.25 | $16.95 | 1.5M |
| 2025-02-11 | 51.76 | $17.04 | 181532 |
| 2025-02-10 | 52.59 | $17.09 | 193230 |
| 2025-02-07 | 51.25 | $17.00 | 142300 |
| 2025-02-06 | 52.19 | $17.06 | 1.8M |
| 2025-02-05 | 50.02 | $16.91 | 1.5M |
| 2025-02-04 | 51.80 | $17.03 | 797300 |
| 2025-02-03 | 52.25 | $17.06 | 1.5M |
| 2025-01-31 | 56.36 | $17.33 | 1.3M |
| 2025-01-30 | 58.30 | $17.45 | 1.8M |
| 2025-01-29 | 56.28 | $17.28 | 1.5M |
| 2025-01-28 | 58.17 | $17.40 | 1.6M |
| 2025-01-27 | 60.60 | $17.55 | 513130 |
| 2025-01-24 | 62.07 | $17.64 | 174900 |
| 2025-01-23 | 58.91 | $17.34 | 233400 |
| 2025-01-22 | 56.97 | $17.17 | 173546 |
| 2025-01-21 | 57.27 | $17.19 | 302700 |
| 2025-01-17 | 53.42 | $16.86 | 1.4M |
| 2025-01-16 | 50.86 | $16.66 | 1.4M |
| 2025-01-15 | 52.22 | $16.76 | 3.4M |
| 2025-01-14 | 45.11 | $16.25 | 4.8M |
| 2025-01-13 | 35.64 | $15.72 | 1.5M |
| 2025-01-10 | 36.43 | $15.79 | 1.5M |
| 2025-01-08 | 41.68 | $16.21 | 2.0M |
| 2025-01-07 | 42.52 | $16.27 | 1.6M |
| 2025-01-06 | 44.78 | $16.43 | 252847 |
| 2025-01-03 | 38.13 | $16.09 | 133000 |
| 2025-01-02 | 42.25 | $16.38 | 218200 |
| 2024-12-31 | 42.40 | $16.39 | 145919 |
| 2024-12-30 | 42.84 | $16.42 | 220000 |
| 2024-12-27 | 46.29 | $16.65 | 199635 |
| 2024-12-26 | 47.07 | $16.70 | 149400 |
| 2024-12-24 | 45.49 | $16.61 | 96700 |
| 2024-12-23 | 44.27 | $16.54 | 231400 |
| 2024-12-20 | 45.09 | $16.60 | 213000 |
| 2024-12-19 | 42.19 | $16.43 | 241600 |
| 2024-12-18 | 42.44 | $16.45 | 186800 |
| 2024-12-17 | 48.31 | $16.88 | 141900 |
| 2024-12-16 | 48.15 | $16.87 | 557900 |
| 2024-12-13 | 52.59 | $17.16 | 111000 |
| 2024-12-12 | 49.05 | $16.93 | 214233 |
| 2024-12-11 | 48.73 | $16.91 | 178500 |
| 2024-12-10 | 50.21 | $17.01 | 180600 |
| 2024-12-09 | 49.92 | $16.99 | 273000 |
| 2024-12-06 | 47.61 | $16.83 | 122841 |
| 2024-12-05 | 44.58 | $16.63 | 273900 |
| 2024-12-04 | 36.93 | $16.19 | 153800 |
| 2024-12-03 | 36.17 | $16.15 | 188800 |
| 2024-12-02 | 32.91 | $15.98 | 309419 |
| 2024-11-29 | 35.66 | $16.25 | 181100 |
| 2024-11-27 | 34.89 | $16.21 | 185847 |
| 2024-11-26 | 33.77 | $16.15 | 536000 |
| 2024-11-25 | 34.82 | $16.26 | 333000 |
| 2024-11-22 | 33.39 | $16.18 | 175408 |
| 2024-11-21 | 33.04 | $16.16 | 259341 |
| 2024-11-20 | 33.71 | $16.24 | 215000 |
| 2024-11-19 | 34.97 | $16.39 | 241948 |
| 2024-11-18 | 35.65 | $16.47 | 339800 |
| 2024-11-15 | 34.14 | $16.37 | 507700 |
| 2024-11-14 | 33.54 | $16.33 | 266232 |
| 2024-11-13 | 33.11 | $16.30 | 206935 |
| 2024-11-12 | 36.31 | $16.73 | 150801 |
| 2024-11-11 | 38.97 | $17.05 | 420600 |
| 2024-11-08 | 35.31 | $16.79 | 110800 |
| 2024-11-07 | 36.93 | $16.99 | 238926 |
| 2024-11-06 | 31.89 | $16.65 | 86500 |
| 2024-11-05 | 34.59 | $17.00 | 129400 |
| 2024-11-04 | 32.58 | $16.87 | 255400 |
| 2024-11-01 | 30.71 | $16.75 | 103523 |
| 2024-10-31 | 30.98 | $16.79 | 215300 |
| 2024-10-30 | 31.58 | $16.88 | 164000 |
| 2024-10-29 | 31.44 | $16.87 | 138700 |
| 2024-10-28 | 32.64 | $17.06 | 212600 |
| 2024-10-25 | 28.10 | $16.73 | 235900 |
| 2024-10-24 | 28.21 | $16.75 | 978229 |
| 2024-10-23 | 33.19 | $17.56 | 180529 |
| 2024-10-22 | 38.91 | $18.27 | 110644 |
| 2024-10-21 | 37.61 | $18.18 | 95700 |
| 2024-10-18 | 41.00 | $18.55 | 173116 |
| 2024-10-17 | 37.07 | $18.28 | 175228 |
| 2024-10-16 | 38.42 | $18.43 | 152800 |
| 2024-10-15 | 34.96 | $18.20 | 137101 |
| 2024-10-14 | 38.74 | $18.62 | 185400 |
| 2024-10-11 | 35.26 | $18.40 | 246000 |
| 2024-10-10 | 36.15 | $18.50 | 123000 |
| 2024-10-09 | 36.94 | $18.59 | 75902 |
| 2024-10-08 | 41.78 | $19.09 | 163324 |
| 2024-10-07 | 42.63 | $19.17 | 155300 |
| 2024-10-04 | 46.44 | $19.51 | 69500 |
| 2024-10-03 | 42.72 | $19.25 | 97023 |
| 2024-10-02 | 46.11 | $19.54 | 62500 |
| 2024-10-01 | 50.16 | $19.85 | 80134 |
| 2024-09-30 | 56.89 | $20.29 | 52800 |
| 2024-09-27 | 64.34 | $20.69 | 66400 |
| 2024-09-26 | 63.89 | $20.65 | 118900 |
| 2024-09-25 | 58.12 | $20.19 | 65105 |
| 2024-09-24 | 63.12 | $20.43 | 95600 |
| 2024-09-23 | 62.22 | $20.36 | 52900 |
| 2024-09-20 | 62.22 | $20.36 | 124442 |
| 2024-09-19 | 67.31 | $20.60 | 74512 |
| 2024-09-18 | 62.31 | $20.19 | 60500 |
| 2024-09-17 | 61.90 | $20.16 | 59500 |
| 2024-09-16 | 61.51 | $20.13 | 73900 |
| 2024-09-13 | 58.97 | $19.94 | 65100 |
| 2024-09-12 | 54.78 | $19.66 | 71035 |
| 2024-09-11 | 52.48 | $19.52 | 106114 |
| 2024-09-10 | 52.66 | $19.53 | 63914 |
| 2024-09-09 | 53.90 | $19.60 | 69135 |
| 2024-09-06 | 52.85 | $19.53 | 786643 |
| 2024-09-05 | 55.80 | $19.70 | 69900 |
| 2024-09-04 | 52.70 | $19.49 | 87200 |
| 2024-09-03 | 51.78 | $19.43 | 86400 |
| 2024-08-30 | 55.17 | $19.63 | 67300 |
| 2024-08-29 | 53.28 | $19.50 | 148201 |
| 2024-08-28 | 54.12 | $19.55 | 61600 |
| 2024-08-27 | 59.41 | $19.85 | 46200 |
| 2024-08-26 | 58.77 | $19.80 | 102930 |
| 2024-08-23 | 60.21 | $19.88 | 62800 |
| 2024-08-22 | 55.84 | $19.54 | 70632 |
| 2024-08-21 | 57.61 | $19.64 | 146500 |
| 2024-08-20 | 54.02 | $19.38 | 147900 |
| 2024-08-19 | 54.52 | $19.41 | 52120 |
| 2024-08-16 | 50.07 | $19.11 | 56008 |
| 2024-08-15 | 48.96 | $19.04 | 82539 |
| 2024-08-14 | 47.86 | $18.97 | 77909 |
| 2024-08-13 | 43.57 | $18.71 | 90927 |
| 2024-08-12 | 42.71 | $18.66 | 90701 |
| 2024-08-09 | 42.55 | $18.65 | 87231 |
| 2024-08-08 | 41.74 | $18.60 | 107045 |
| 2024-08-07 | 38.81 | $18.42 | 196031 |
| 2024-08-06 | 39.98 | $18.53 | 180200 |
| 2024-08-05 | 42.40 | $18.75 | 302400 |
| 2024-08-02 | 50.14 | $19.34 | 332536 |
| 2024-08-01 | 50.59 | $19.37 | 349515 |
| 2024-07-31 | 56.13 | $19.72 | 196100 |
| 2024-07-30 | 55.33 | $19.66 | 91400 |
| 2024-07-29 | 54.55 | $19.60 | 225800 |
| 2024-07-26 | 56.92 | $19.75 | 77300 |
| 2024-07-25 | 54.41 | $19.55 | 295200 |
| 2024-07-24 | 41.02 | $18.73 | 90200 |
| 2024-07-23 | 39.59 | $18.66 | 121904 |
| 2024-07-22 | 41.65 | $18.81 | 117500 |
| 2024-07-19 | 40.67 | $18.76 | 102717 |
| 2024-07-18 | 41.47 | $18.82 | 106100 |
| 2024-07-17 | 43.63 | $18.98 | 59300 |
| 2024-07-16 | 44.74 | $19.06 | 111800 |
| 2024-07-15 | 43.19 | $18.97 | 189500 |
| 2024-07-12 | 44.24 | $19.05 | 67445 |
| 2024-07-11 | 38.42 | $18.72 | 103400 |
| 2024-07-10 | 38.42 | $18.72 | 118187 |
| 2024-07-09 | 39.09 | $18.78 | 143024 |
| 2024-07-08 | 40.54 | $18.91 | 111017 |
| 2024-07-05 | 40.99 | $18.95 | 94000 |
| 2024-07-03 | 40.52 | $18.92 | 73400 |
| 2024-07-02 | 38.04 | $18.76 | 103633 |
| 2024-07-01 | 44.03 | $19.31 | 125900 |
| 2024-06-28 | 42.63 | $19.22 | 324842 |
| 2024-06-27 | 43.55 | $19.30 | 129948 |
| 2024-06-26 | 45.42 | $19.46 | 94200 |
| 2024-06-25 | 48.77 | $19.73 | 133119 |
| 2024-06-24 | 51.87 | $19.96 | 117829 |
| 2024-06-21 | 50.17 | $19.83 | 196100 |
| 2024-06-20 | 51.91 | $19.96 | 228800 |
| 2024-06-18 | 52.58 | $20.01 | 194908 |
| 2024-06-17 | 51.02 | $19.88 | 121000 |
| 2024-06-14 | 48.56 | $19.68 | 127649 |
| 2024-06-13 | 58.82 | $20.41 | 173100 |
| 2024-06-12 | 62.06 | $20.60 | 103603 |
| 2024-06-11 | 58.77 | $20.31 | 106547 |
| 2024-06-10 | 60.49 | $20.41 | 93400 |
| 2024-06-07 | 58.16 | $20.21 | 71448 |
| 2024-06-06 | 61.98 | $20.43 | 87525 |
| 2024-06-05 | 59.45 | $20.21 | 133700 |
| 2024-06-04 | 58.25 | $20.11 | 191000 |
| 2024-06-03 | 57.29 | $20.03 | 160500 |
| 2024-05-31 | 59.91 | $20.19 | 122200 |
| 2024-05-30 | 57.85 | $20.01 | 169521 |
| 2024-05-29 | 54.12 | $19.71 | 185006 |
| 2024-05-28 | 56.83 | $19.88 | 101616 |
| 2024-05-24 | 53.16 | $19.60 | 86178 |
| 2024-05-23 | 52.62 | $19.56 | 83500 |
| 2024-05-22 | 52.35 | $19.54 | 86815 |
| 2024-05-21 | 54.67 | $19.70 | 103200 |
| 2024-05-20 | 55.10 | $19.73 | 63600 |
| 2024-05-17 | 62.12 | $20.18 | 60427 |
| 2024-05-16 | 58.91 | $19.89 | 72931 |
| 2024-05-15 | 65.64 | $20.26 | 54433 |
| 2024-05-14 | 65.13 | $20.21 | 115406 |
| 2024-05-13 | 63.80 | $20.08 | 67100 |
| 2024-05-10 | 61.77 | $19.89 | 193900 |
| 2024-05-09 | 64.86 | $20.06 | 59542 |
| 2024-05-08 | 63.22 | $19.90 | 77100 |
| 2024-05-07 | 63.01 | $19.88 | 153804 |
| 2024-05-06 | 62.00 | $19.78 | 78100 |
| 2024-05-03 | 59.49 | $19.54 | 76329 |
| 2024-05-02 | 59.65 | $19.55 | 120200 |
| 2024-05-01 | 55.05 | $19.14 | 54708 |
| 2024-04-30 | 55.34 | $19.16 | 93924 |
| 2024-04-29 | 59.22 | $19.42 | 71900 |
| 2024-04-26 | 54.30 | $19.00 | 70821 |
| 2024-04-25 | 58.45 | $19.26 | 283000 |
| 2024-04-24 | 55.33 | $19.01 | 247800 |
| 2024-04-23 | 58.50 | $19.20 | 74300 |
| 2024-04-22 | 54.03 | $18.86 | 91700 |
| 2024-04-19 | 50.60 | $18.63 | 277100 |
| 2024-04-18 | 49.20 | $18.54 | 161700 |
| 2024-04-17 | 44.89 | $18.28 | 199808 |
| 2024-04-16 | 46.33 | $18.38 | 160500 |
| 2024-04-15 | 47.04 | $18.43 | 128600 |
| 2024-04-12 | 46.88 | $18.42 | 106500 |
| 2024-04-11 | 53.79 | $18.88 | 154619 |
| 2024-04-10 | 53.79 | $18.88 | 236632 |
| 2024-04-09 | 59.84 | $19.23 | 77918 |
| 2024-04-08 | 59.21 | $19.18 | 228644 |
| 2024-04-05 | 58.73 | $19.14 | 313400 |
| 2024-04-04 | 54.90 | $18.84 | 121800 |
| 2024-04-03 | 59.06 | $19.08 | 140400 |
| 2024-04-02 | 55.74 | $18.83 | 88114 |
| 2024-04-01 | 61.63 | $19.14 | 72643 |
| 2024-03-28 | 61.38 | $19.12 | 144417 |
| 2024-03-27 | 64.38 | $19.27 | 96513 |
| 2024-03-26 | 63.36 | $19.18 | 88428 |
| 2024-03-25 | 63.14 | $19.16 | 164900 |
| 2024-03-22 | 62.81 | $19.13 | 81843 |
| 2024-03-21 | 65.53 | $19.28 | 130810 |
| 2024-03-20 | 75.22 | $19.75 | 103414 |
| 2024-03-19 | 69.80 | $19.15 | 253546 |
| 2024-03-18 | 67.56 | $18.95 | 134600 |
| 2024-03-15 | 67.10 | $18.91 | 83600 |
| 2024-03-14 | 64.04 | $18.66 | 97900 |
| 2024-03-13 | 68.64 | $18.85 | 382500 |
| 2024-03-12 | 66.98 | $18.71 | 197749 |
| 2024-03-11 | 64.15 | $18.49 | 99900 |
| 2024-03-08 | 63.19 | $18.42 | 158700 |
| 2024-03-07 | 67.59 | $18.60 | 89300 |
| 2024-03-06 | 69.12 | $18.66 | 354200 |
| 2024-03-05 | 68.21 | $18.58 | 117400 |
| 2024-03-04 | 65.69 | $18.37 | 72805 |
| 2024-03-01 | 65.44 | $18.35 | 73511 |
| 2024-02-29 | 68.25 | $18.47 | 136638 |
| 2024-02-28 | 71.40 | $18.60 | 171224 |
| 2024-02-27 | 72.63 | $18.65 | 191100 |
| 2024-02-26 | 70.41 | $18.42 | 63535 |
| 2024-02-23 | 70.31 | $18.41 | 139700 |
| 2024-02-22 | 67.40 | $18.13 | 118700 |
| 2024-02-21 | 68.08 | $18.16 | 104600 |
| 2024-02-20 | 65.66 | $17.94 | 78700 |
| 2024-02-16 | 64.50 | $17.84 | 95515 |
| 2024-02-15 | 64.71 | $17.85 | 68600 |
| 2024-02-14 | 65.51 | $17.89 | 128600 |
| 2024-02-13 | 61.18 | $17.51 | 123600 |
| 2024-02-12 | 51.78 | $16.89 | 70622 |
| 2024-02-09 | 48.13 | $16.70 | 148803 |
| 2024-02-08 | 50.82 | $16.84 | 80820 |
| 2024-02-07 | 45.89 | $16.60 | 84300 |
| 2024-02-06 | 45.45 | $16.58 | 133717 |
| 2024-02-05 | 41.92 | $16.42 | 108246 |
| 2024-02-02 | 43.95 | $16.54 | 74200 |
| 2024-02-01 | 45.70 | $16.64 | 75700 |
| 2024-01-31 | 44.44 | $16.58 | 114100 |
| 2024-01-30 | 45.96 | $16.67 | 164400 |
| 2024-01-29 | 49.74 | $16.88 | 148300 |
| 2024-01-26 | 50.49 | $16.92 | 83449 |
| 2024-01-25 | 49.77 | $16.88 | 201105 |
| 2024-01-24 | 45.84 | $16.67 | 171244 |
| 2024-01-23 | 46.49 | $16.71 | 66048 |
| 2024-01-22 | 46.31 | $16.70 | 123600 |
| 2024-01-19 | 45.78 | $16.67 | 198843 |
| 2024-01-18 | 43.85 | $16.56 | 441200 |
| 2024-01-17 | 41.52 | $16.43 | 921210 |
| 2024-01-16 | 42.29 | $16.49 | 157500 |
| 2024-01-12 | 48.25 | $16.91 | 75917 |
| 2024-01-11 | 50.67 | $17.06 | 102900 |
| 2024-01-10 | 52.68 | $17.18 | 97400 |
| 2024-01-09 | 53.52 | $17.23 | 128430 |
| 2024-01-08 | 61.54 | $17.66 | 117004 |
| 2024-01-05 | 56.50 | $17.31 | 78400 |
| 2024-01-04 | 56.34 | $17.30 | 189800 |
| 2024-01-03 | 61.56 | $17.55 | 62600 |
| 2024-01-02 | 66.22 | $17.75 | 135400 |
| 2023-12-29 | 71.63 | $17.96 | 65508 |
| 2023-12-28 | 70.20 | $17.83 | 73000 |
| 2023-12-27 | 71.79 | $17.89 | 72130 |
| 2023-12-26 | 72.31 | $17.91 | 79931 |
| 2023-12-22 | 70.91 | $17.77 | 92929 |
| 2023-12-21 | 72.91 | $17.85 | 190514 |
| 2023-12-20 | 69.20 | $17.49 | 179200 |
| 2023-12-19 | 72.34 | $17.61 | 129100 |
| 2023-12-18 | 71.31 | $17.51 | 129500 |
| 2023-12-15 | 70.90 | $17.47 | 116605 |
| 2023-12-14 | 71.88 | $17.51 | 236627 |
| 2023-12-13 | 70.11 | $17.33 | 820704 |
| 2023-12-12 | 68.11 | $17.14 | 157613 |
| 2023-12-11 | 70.96 | $17.26 | 127604 |
| 2023-12-08 | 69.55 | $17.12 | 124300 |
| 2023-12-07 | 70.01 | $17.14 | 171800 |
| 2023-12-06 | 67.55 | $16.90 | 81801 |
| 2023-12-05 | 67.12 | $16.86 | 92200 |
| 2023-12-04 | 66.06 | $16.76 | 142600 |
| 2023-12-01 | 68.59 | $16.88 | 99948 |
| 2023-11-30 | 67.20 | $16.74 | 80107 |
| 2023-11-29 | 69.93 | $16.87 | 76800 |
| 2023-11-28 | 65.76 | $16.46 | 94111 |
| 2023-11-27 | 63.53 | $16.27 | 135014 |
| 2023-11-24 | 63.74 | $16.28 | 58031 |
| 2023-11-22 | 62.22 | $16.15 | 80900 |
| 2023-11-21 | 60.77 | $16.03 | 142600 |
| 2023-11-20 | 64.07 | $16.20 | 159200 |
| 2023-11-17 | 63.51 | $16.15 | 274641 |
| 2023-11-16 | 59.88 | $15.84 | 90823 |
| 2023-11-15 | 62.16 | $15.96 | 148036 |
| 2023-11-14 | 60.98 | $15.86 | 540141 |
| 2023-11-13 | 53.44 | $15.31 | 243521 |
| 2023-11-10 | 52.48 | $15.25 | 363100 |
| 2023-11-09 | 50.06 | $15.10 | 208924 |
| 2023-11-08 | 50.38 | $15.12 | 234527 |
| 2023-11-07 | 46.58 | $14.89 | 174200 |
| 2023-11-06 | 49.07 | $15.05 | 134622 |
| 2023-11-03 | 49.38 | $15.07 | 120000 |
| 2023-11-02 | 48.28 | $15.00 | 170528 |
| 2023-11-01 | 43.83 | $14.73 | 224100 |
| 2023-10-31 | 44.50 | $14.78 | 731200 |
| 2023-10-30 | 45.30 | $14.84 | 192628 |
| 2023-10-27 | 38.52 | $14.45 | 419300 |
| 2023-10-26 | 38.34 | $14.44 | 473628 |
| 2023-10-25 | 32.94 | $14.16 | 1.4M |
| 2023-10-24 | 37.25 | $14.55 | 343214 |
| 2023-10-23 | 39.00 | $14.69 | 96900 |
| 2023-10-20 | 37.61 | $14.62 | 67500 |
| 2023-10-19 | 40.89 | $14.88 | 72700 |
| 2023-10-18 | 42.65 | $15.01 | 93209 |
| 2023-10-17 | 47.45 | $15.33 | 88018 |
| 2023-10-16 | 49.60 | $15.46 | 142204 |
| 2023-10-13 | 44.04 | $15.16 | 179600 |
| 2023-10-12 | 49.97 | $15.50 | 59640 |
| 2023-10-11 | 52.55 | $15.63 | 70342 |
| 2023-10-10 | 51.64 | $15.58 | 80622 |
| 2023-10-09 | 48.04 | $15.39 | 89234 |
| 2023-10-06 | 48.22 | $15.40 | 229605 |
| 2023-10-05 | 42.05 | $15.10 | 119300 |
| 2023-10-04 | 38.83 | $14.96 | 101000 |
| 2023-10-03 | 37.40 | $14.90 | 192000 |
| 2023-10-02 | 40.86 | $15.13 | 307300 |
| 2023-09-29 | 42.65 | $15.24 | 233400 |
| 2023-09-28 | 43.14 | $15.27 | 100142 |
| 2023-09-27 | 40.99 | $15.17 | 136943 |
| 2023-09-26 | 42.05 | $15.24 | 95739 |
| 2023-09-25 | 46.97 | $15.54 | 273400 |
| 2023-09-22 | 46.97 | $15.54 | 464711 |
| 2023-09-21 | 53.79 | $15.90 | 124105 |
| 2023-09-20 | 55.05 | $15.96 | 88500 |
| 2023-09-19 | 59.01 | $16.14 | 115300 |
| 2023-09-18 | 57.22 | $16.03 | 94333 |
| 2023-09-15 | 57.22 | $16.03 | 89100 |
| 2023-09-14 | 54.11 | $15.84 | 64002 |
| 2023-09-13 | 54.70 | $15.87 | 230000 |
| 2023-09-12 | 56.89 | $15.98 | 402235 |
| 2023-09-11 | 58.10 | $16.04 | 91000 |
| 2023-09-08 | 52.89 | $15.71 | 61700 |
| 2023-09-07 | 58.31 | $15.97 | 128700 |
| 2023-09-06 | 60.35 | $16.06 | 63200 |
| 2023-09-05 | 57.53 | $15.88 | 81402 |
| 2023-09-01 | 51.74 | $15.56 | 70200 |
| 2023-08-31 | 52.38 | $15.59 | 188315 |
| 2023-08-30 | 54.72 | $15.70 | 345400 |
| 2023-08-29 | 56.92 | $15.80 | 208947 |
| 2023-08-28 | 50.05 | $15.44 | 69800 |
| 2023-08-25 | 48.54 | $15.37 | 68916 |
| 2023-08-24 | 46.33 | $15.27 | 79200 |
| 2023-08-23 | 50.45 | $15.47 | 116125 |
| 2023-08-22 | 49.81 | $15.44 | 65900 |
| 2023-08-21 | 50.63 | $15.48 | 95600 |
| 2023-08-18 | 49.03 | $15.40 | 141700 |
| 2023-08-17 | 47.83 | $15.34 | 130600 |
| 2023-08-16 | 48.74 | $15.39 | 102500 |
| 2023-08-15 | 48.37 | $15.37 | 70500 |
| 2023-08-14 | 50.83 | $15.51 | 86700 |
| 2023-08-11 | 50.14 | $15.47 | 93806 |
| 2023-08-10 | 51.69 | $15.56 | 128120 |
| 2023-08-09 | 52.90 | $15.63 | 77441 |
| 2023-08-08 | 55.54 | $15.78 | 135300 |
| 2023-08-07 | 57.54 | $15.89 | 169300 |
| 2023-08-04 | 55.46 | $15.74 | 249100 |
| 2023-08-03 | 56.34 | $15.79 | 77600 |
| 2023-08-02 | 60.50 | $16.02 | 79332 |
| 2023-08-01 | 64.65 | $16.23 | 186114 |
| 2023-07-31 | 67.58 | $16.37 | 58924 |
| 2023-07-28 | 69.29 | $16.45 | 61200 |
| 2023-07-27 | 65.34 | $16.07 | 100300 |
| 2023-07-26 | 65.23 | $16.06 | 521900 |
| 2023-07-25 | 61.18 | $15.72 | 118723 |
| 2023-07-24 | 63.24 | $15.82 | 105039 |
| 2023-07-21 | 61.90 | $15.71 | 82100 |
| 2023-07-20 | 61.17 | $15.65 | 228348 |
| 2023-07-19 | 61.92 | $15.69 | 52100 |
| 2023-07-18 | 59.93 | $15.52 | 127327 |
| 2023-07-17 | 57.04 | $15.29 | 138900 |
| 2023-07-14 | 58.08 | $15.35 | 210000 |
| 2023-07-13 | 59.10 | $15.41 | 334505 |
| 2023-07-12 | 53.54 | $14.98 | 123500 |
| 2023-07-11 | 45.32 | $14.48 | 138300 |
| 2023-07-10 | 44.76 | $14.45 | 215131 |
| 2023-07-07 | 43.11 | $14.36 | 294500 |
| 2023-07-06 | 40.29 | $14.21 | 83400 |
| 2023-07-05 | 43.88 | $14.47 | 61600 |
| 2023-07-03 | 48.62 | $14.77 | 63534 |
| 2023-06-30 | 48.09 | $14.74 | 91600 |
| 2023-06-29 | 45.59 | $14.60 | 102129 |
| 2023-06-28 | 46.97 | $14.69 | 94100 |
| 2023-06-27 | 45.93 | $14.63 | 200724 |
| 2023-06-26 | 42.16 | $14.42 | 162400 |
| 2023-06-23 | 38.26 | $14.22 | 101647 |
| 2023-06-22 | 40.88 | $14.42 | 82003 |
| 2023-06-21 | 42.68 | $14.55 | 183400 |
| 2023-06-20 | 42.82 | $14.56 | 92813 |
| 2023-06-16 | 47.97 | $14.91 | 145212 |
| 2023-06-15 | 49.26 | $14.99 | 632141 |
| 2023-06-14 | 50.06 | $15.04 | 129200 |
| 2023-06-13 | 49.28 | $14.99 | 101222 |
| 2023-06-12 | 46.08 | $14.79 | 237641 |
| 2023-06-09 | 45.42 | $14.75 | 237336 |
| 2023-06-08 | 46.36 | $14.82 | 87948 |
| 2023-06-07 | 40.17 | $14.45 | 68507 |
| 2023-06-06 | 41.78 | $14.58 | 100101 |
| 2023-06-05 | 41.43 | $14.56 | 140608 |
| 2023-06-02 | 42.75 | $14.67 | 108800 |
| 2023-06-01 | 37.24 | $14.35 | 115200 |
| 2023-05-31 | 35.02 | $14.23 | 212938 |
| 2023-05-30 | 40.47 | $14.71 | 762000 |
| 2023-05-26 | 40.72 | $14.73 | 88615 |
| 2023-05-25 | 37.60 | $14.56 | 142830 |
| 2023-05-24 | 37.93 | $14.59 | 85404 |
| 2023-05-23 | 41.32 | $14.88 | 77114 |
| 2023-05-22 | 43.35 | $15.04 | 134939 |
| 2023-05-19 | 43.86 | $15.08 | 92200 |
| 2023-05-18 | 42.57 | $15.00 | 89500 |
| 2023-05-17 | 41.13 | $14.91 | 105181 |
| 2023-05-16 | 40.66 | $14.88 | 80500 |
| 2023-05-15 | 45.64 | $15.31 | 103036 |
| 2023-05-12 | 49.67 | $15.61 | 132200 |
| 2023-05-11 | 48.66 | $15.54 | 195000 |
| 2023-05-10 | 54.91 | $15.96 | 151828 |
| 2023-05-09 | 55.07 | $15.97 | 239530 |
| 2023-05-08 | 57.79 | $16.14 | 58805 |
| 2023-05-05 | 58.60 | $16.19 | 53301 |
| 2023-05-04 | 54.62 | $15.86 | 49817 |
| 2023-05-03 | 54.50 | $15.85 | 49100 |
| 2023-05-02 | 54.01 | $15.81 | 105246 |
| 2023-05-01 | 54.56 | $15.85 | 73417 |
| 2023-04-28 | 54.45 | $15.84 | 119400 |
| 2023-04-27 | 52.13 | $15.63 | 131100 |
| 2023-04-26 | 46.15 | $15.15 | 94329 |
| 2023-04-25 | 45.88 | $15.13 | 102933 |
| 2023-04-24 | 51.74 | $15.61 | 146900 |
| 2023-04-21 | 51.37 | $15.58 | 64924 |
| 2023-04-20 | 50.66 | $15.52 | 101339 |
| 2023-04-19 | 60.03 | $16.19 | 76100 |
| 2023-04-18 | 62.15 | $16.32 | 43900 |
| 2023-04-17 | 61.15 | $16.22 | 188400 |
| 2023-04-14 | 60.25 | $16.13 | 59014 |
| 2023-04-13 | 60.54 | $16.15 | 172100 |
| 2023-04-12 | 57.25 | $15.82 | 67600 |
| 2023-04-11 | 53.92 | $15.52 | 75430 |
| 2023-04-10 | 51.16 | $15.29 | 52900 |
| 2023-04-06 | 51.67 | $15.33 | 55500 |
| 2023-04-05 | 50.13 | $15.20 | 82700 |
| 2023-04-04 | 55.00 | $15.58 | 201000 |
| 2023-04-03 | 52.70 | $15.38 | 82508 |
| 2023-03-31 | 49.91 | $15.15 | 410835 |
| 2023-03-30 | 51.03 | $15.24 | 116908 |
| 2023-03-29 | 47.15 | $14.93 | 87138 |
| 2023-03-28 | 45.14 | $14.78 | 121545 |
| 2023-03-27 | 44.34 | $14.72 | 59927 |
| 2023-03-24 | 41.51 | $14.51 | 73100 |
| 2023-03-23 | 44.37 | $14.79 | 93616 |
| 2023-03-22 | 45.55 | $14.90 | 91316 |
| 2023-03-21 | 46.18 | $14.96 | 99314 |
| 2023-03-20 | 41.55 | $14.60 | 135200 |
| 2023-03-17 | 38.77 | $14.40 | 126948 |
| 2023-03-16 | 40.80 | $14.62 | 197447 |
| 2023-03-15 | 38.29 | $14.44 | 92400 |
| 2023-03-14 | 44.11 | $15.03 | 87323 |
| 2023-03-13 | 42.56 | $14.92 | 90240 |
| 2023-03-10 | 45.38 | $15.18 | 98000 |
| 2023-03-09 | 47.09 | $15.33 | 301900 |
| 2023-03-08 | 50.59 | $15.62 | 153122 |
| 2023-03-07 | 49.98 | $15.57 | 527000 |
| 2023-03-06 | 57.53 | $16.13 | 161948 |
| 2023-03-03 | 53.35 | $15.78 | 59319 |
| 2023-03-02 | 51.53 | $15.64 | 51930 |
| 2023-03-01 | 53.08 | $15.75 | 136345 |
| 2023-02-28 | 51.83 | $15.65 | 45900 |
| 2023-02-27 | 56.22 | $15.96 | 83332 |
| 2023-02-24 | 50.72 | $15.53 | 61300 |
| 2023-02-23 | 54.18 | $15.76 | 92046 |
| 2023-02-22 | 52.58 | $15.64 | 99045 |
| 2023-02-21 | 56.15 | $15.87 | 71500 |
| 2023-02-17 | 61.50 | $16.18 | 155300 |
| 2023-02-16 | 59.74 | $16.03 | 55800 |
| 2023-02-15 | 59.74 | $16.03 | 68900 |
| 2023-02-14 | 57.64 | $15.85 | 84537 |
| 2023-02-13 | 57.40 | $15.83 | 81100 |
| 2023-02-10 | 55.16 | $15.64 | 60239 |
| 2023-02-09 | 61.65 | $16.04 | 67100 |
| 2023-02-08 | 60.55 | $15.94 | 54500 |
| 2023-02-07 | 62.60 | $16.06 | 46427 |
| 2023-02-06 | 62.40 | $16.04 | 131127 |
| 2023-02-03 | 66.31 | $16.27 | 98100 |
| 2023-02-02 | 69.55 | $16.45 | 139600 |
| 2023-02-01 | 65.85 | $16.03 | 170000 |
| 2023-01-31 | 63.33 | $15.78 | 95006 |
| 2023-01-30 | 59.60 | $15.45 | 520049 |
| 2023-01-27 | 63.11 | $15.64 | 265402 |
| 2023-01-26 | 64.64 | $15.72 | 92833 |
| 2023-01-25 | 65.39 | $15.76 | 108946 |
| 2023-01-24 | 63.90 | $15.61 | 212200 |
| 2023-01-23 | 64.25 | $15.63 | 486200 |
| 2023-01-20 | 61.75 | $15.38 | 123430 |
| 2023-01-19 | 66.33 | $15.64 | 447000 |
| 2023-01-18 | 69.33 | $15.80 | 115139 |
| 2023-01-17 | 71.05 | $15.89 | 465138 |
| 2023-01-13 | 71.43 | $15.91 | 250800 |
| 2023-01-12 | 71.43 | $15.91 | 205749 |
| 2023-01-11 | 68.51 | $15.52 | 68200 |
| 2023-01-10 | 68.03 | $15.46 | 256000 |
| 2023-01-09 | 69.88 | $15.57 | 298037 |
| 2023-01-06 | 68.78 | $15.42 | 342702 |
| 2023-01-05 | 64.53 | $14.90 | 1.3M |
| 2023-01-04 | 65.01 | $14.93 | 176300 |
| 2023-01-03 | 61.43 | $14.54 | 418600 |
| 2022-12-30 | 53.97 | $13.89 | 191200 |
| 2022-12-29 | 59.34 | $14.21 | 180144 |
| 2022-12-28 | 56.24 | $13.97 | 646100 |
| 2022-12-27 | 59.66 | $14.16 | 297080 |
| 2022-12-23 | 59.54 | $14.15 | 300040 |
| 2022-12-22 | 56.10 | $13.88 | 1.1M |
| 2022-12-21 | 55.83 | $13.86 | 250200 |
| 2022-12-20 | 53.16 | $13.66 | 168606 |
| 2022-12-19 | 52.47 | $13.61 | 1.3M |
| 2022-12-16 | 53.21 | $13.66 | 306111 |
| 2022-12-15 | 59.23 | $14.04 | 751225 |
| 2022-12-14 | 62.03 | $14.20 | 377600 |
| 2022-12-13 | 62.39 | $14.22 | 267226 |
| 2022-12-12 | 59.91 | $13.99 | 364900 |
| 2022-12-09 | 58.79 | $13.89 | 443539 |
| 2022-12-08 | 57.54 | $13.78 | 361600 |
| 2022-12-07 | 57.54 | $13.78 | 262003 |
| 2022-12-06 | 60.69 | $13.99 | 357124 |
| 2022-12-05 | 60.40 | $13.96 | 407300 |
| 2022-12-02 | 64.53 | $14.23 | 239900 |
| 2022-12-01 | 63.56 | $14.12 | 297503 |
| 2022-11-30 | 62.42 | $13.99 | 245727 |
| 2022-11-29 | 59.03 | $13.63 | 283341 |
| 2022-11-28 | 60.61 | $13.74 | 341800 |
| 2022-11-25 | 62.95 | $13.90 | 164627 |
| 2022-11-23 | 62.26 | $13.82 | 189722 |
| 2022-11-22 | 61.23 | $13.70 | 399500 |
| 2022-11-21 | 58.63 | $13.41 | 331935 |
| 2022-11-18 | 59.95 | $13.51 | 182303 |
| 2022-11-17 | 59.25 | $13.43 | 233041 |
| 2022-11-16 | 62.33 | $13.67 | 213600 |
| 2022-11-15 | 63.11 | $13.73 | 272308 |
| 2022-11-14 | 63.37 | $13.75 | 255900 |
| 2022-11-11 | 64.59 | $13.85 | 175200 |
| 2022-11-10 | 61.94 | $13.47 | 201900 |
| 2022-11-09 | 58.02 | $12.97 | 232600 |
| 2022-11-08 | 60.75 | $13.20 | 234300 |
| 2022-11-07 | 60.45 | $13.16 | 325312 |
| 2022-11-04 | 57.60 | $12.80 | 265128 |
| 2022-11-03 | 50.78 | $12.07 | 504100 |
| 2022-11-02 | 54.18 | $12.37 | 267735 |
| 2022-11-01 | 55.00 | $12.44 | 162439 |
| 2022-10-31 | 58.09 | $12.70 | 511911 |
| 2022-10-28 | 61.77 | $12.99 | 245600 |
| 2022-10-27 | 59.23 | $12.69 | 173200 |
| 2022-10-26 | 57.44 | $12.49 | 164732 |
| 2022-10-25 | 57.36 | $12.48 | 217621 |
| 2022-10-24 | 55.69 | $12.29 | 473500 |
| 2022-10-21 | 50.12 | $11.72 | 150105 |
| 2022-10-20 | 46.29 | $11.38 | 342700 |
| 2022-10-19 | 45.48 | $11.31 | 188448 |
| 2022-10-18 | 47.85 | $11.55 | 493904 |
| 2022-10-17 | 48.25 | $11.59 | 855534 |
| 2022-10-14 | 41.28 | $10.99 | 335728 |
| 2022-10-13 | 43.31 | $11.21 | 318706 |
| 2022-10-12 | 36.87 | $10.73 | 267800 |
| 2022-10-11 | 37.37 | $10.79 | 472200 |
| 2022-10-10 | 37.62 | $10.82 | 324739 |
| 2022-10-07 | 37.36 | $10.80 | 434510 |
| 2022-10-06 | 39.80 | $11.11 | 228108 |
| 2022-10-05 | 41.03 | $11.26 | 344900 |
| 2022-10-04 | 46.90 | $11.90 | 605200 |
| 2022-10-03 | 40.73 | $11.41 | 467700 |
| 2022-09-30 | 36.58 | $11.12 | 428000 |
| 2022-09-29 | 34.48 | $10.98 | 625300 |
| 2022-09-28 | 38.27 | $11.42 | 251516 |
| 2022-09-27 | 34.87 | $11.20 | 683830 |
| 2022-09-26 | 33.28 | $11.10 | 444900 |
| 2022-09-23 | 33.83 | $11.17 | 271900 |
| 2022-09-22 | 39.78 | $11.84 | 311800 |
| 2022-09-21 | 39.48 | $11.82 | 181347 |
| 2022-09-20 | 41.25 | $12.00 | 253100 |
| 2022-09-19 | 43.08 | $12.18 | 240600 |
| 2022-09-16 | 43.08 | $12.18 | 165700 |
| 2022-09-15 | 40.15 | $11.96 | 870400 |
| 2022-09-14 | 40.01 | $11.95 | 131900 |
| 2022-09-13 | 40.18 | $11.97 | 400500 |
| 2022-09-12 | 44.60 | $12.46 | 275047 |
| 2022-09-09 | 41.62 | $12.22 | 199414 |
| 2022-09-08 | 37.19 | $11.89 | 284500 |
| 2022-09-07 | 38.28 | $12.02 | 312500 |
| 2022-09-06 | 33.30 | $11.67 | 364600 |
| 2022-09-02 | 34.74 | $11.86 | 291526 |
| 2022-09-01 | 36.07 | $12.03 | 256709 |
| 2022-08-31 | 36.54 | $12.09 | 224600 |
| 2022-08-30 | 36.85 | $12.13 | 345300 |
| 2022-08-29 | 36.09 | $12.07 | 380401 |
| 2022-08-26 | 34.73 | $11.96 | 197003 |
| 2022-08-25 | 38.80 | $12.53 | 242500 |
| 2022-08-24 | 37.45 | $12.42 | 202302 |
| 2022-08-23 | 36.24 | $12.32 | 449500 |
| 2022-08-22 | 36.31 | $12.33 | 468000 |
| 2022-08-19 | 40.41 | $12.91 | 216144 |
| 2022-08-18 | 42.70 | $13.20 | 268107 |
| 2022-08-17 | 43.67 | $13.32 | 92617 |
| 2022-08-16 | 48.00 | $13.82 | 152339 |
| 2022-08-15 | 45.96 | $13.62 | 551628 |
| 2022-08-12 | 47.46 | $13.79 | 491900 |
| 2022-08-11 | 47.37 | $13.78 | 260600 |
| 2022-08-10 | 50.71 | $14.16 | 154500 |
| 2022-08-09 | 45.73 | $13.64 | 246843 |
| 2022-08-08 | 49.87 | $14.09 | 270517 |
| 2022-08-05 | 49.19 | $14.02 | 262341 |
| 2022-08-04 | 48.53 | $13.95 | 187100 |
| 2022-08-03 | 47.88 | $13.88 | 152300 |
| 2022-08-02 | 42.06 | $13.29 | 205500 |
| 2022-08-01 | 45.85 | $13.75 | 382300 |
| 2022-07-29 | 47.54 | $13.94 | 190637 |
| 2022-07-28 | 41.52 | $13.38 | 328800 |
| 2022-07-27 | 42.10 | $13.45 | 328125 |
| 2022-07-26 | 47.93 | $14.10 | 444719 |
| 2022-07-25 | 51.26 | $14.42 | 243600 |
| 2022-07-22 | 50.02 | $14.30 | 228800 |
| 2022-07-21 | 50.73 | $14.37 | 147122 |
| 2022-07-20 | 48.55 | $14.15 | 197000 |
| 2022-07-19 | 49.40 | $14.24 | 433100 |
| 2022-07-18 | 44.00 | $13.72 | 321211 |
| 2022-07-15 | 42.55 | $13.59 | 634211 |
| 2022-07-14 | 37.44 | $13.16 | 261000 |
| 2022-07-13 | 37.07 | $13.13 | 409000 |
| 2022-07-12 | 36.35 | $13.07 | 234200 |
| 2022-07-11 | 36.95 | $13.16 | 249544 |
| 2022-07-08 | 40.63 | $13.68 | 97400 |
| 2022-07-07 | 38.74 | $13.51 | 230636 |
| 2022-07-06 | 34.28 | $13.13 | 287800 |
| 2022-07-05 | 32.19 | $12.96 | 248527 |
| 2022-07-01 | 37.38 | $13.74 | 280835 |
| 2022-06-30 | 34.95 | $13.55 | 223000 |
| 2022-06-29 | 36.07 | $13.71 | 182600 |
| 2022-06-28 | 36.56 | $13.78 | 601100 |
| 2022-06-27 | 36.97 | $13.84 | 349719 |
| 2022-06-24 | 37.56 | $13.93 | 157700 |
| 2022-06-23 | 34.68 | $13.67 | 301300 |
| 2022-06-22 | 37.73 | $14.15 | 187430 |
| 2022-06-21 | 40.79 | $14.58 | 218560 |
| 2022-06-17 | 40.47 | $14.55 | 141920 |
| 2022-06-16 | 38.14 | $14.33 | 353448 |
| 2022-06-15 | 40.25 | $14.64 | 262400 |
| 2022-06-14 | 33.74 | $14.06 | 713120 |
| 2022-06-13 | 36.83 | $14.53 | 399360 |
| 2022-06-10 | 44.29 | $15.44 | 374107 |
| 2022-06-09 | 48.95 | $15.89 | 117358 |
| 2022-06-08 | 50.40 | $16.02 | 374241 |
| 2022-06-07 | 53.79 | $16.31 | 195092 |
| 2022-06-06 | 54.88 | $16.40 | 119520 |
| 2022-06-03 | 53.99 | $16.31 | 124046 |
| 2022-06-02 | 57.19 | $16.58 | 157440 |
| 2022-06-01 | 52.55 | $16.11 | 380646 |
| 2022-05-31 | 54.46 | $16.27 | 400984 |
| 2022-05-27 | 52.93 | $16.12 | 142400 |
| 2022-05-26 | 52.43 | $16.07 | 146080 |
| 2022-05-25 | 49.01 | $15.74 | 269779 |
| 2022-05-24 | 48.48 | $15.69 | 312160 |
| 2022-05-23 | 48.17 | $15.66 | 214880 |
| 2022-05-20 | 45.04 | $15.36 | 136800 |
| 2022-05-19 | 43.53 | $15.22 | 279040 |
| 2022-05-18 | 37.85 | $14.73 | 166080 |
| 2022-05-17 | 43.15 | $15.36 | 141449 |
| 2022-05-16 | 43.03 | $15.35 | 230400 |
| 2022-05-13 | 41.38 | $15.21 | 180480 |
| 2022-05-12 | 41.03 | $15.18 | 652480 |
| 2022-05-11 | 38.49 | $14.96 | 321129 |
| 2022-05-10 | 40.45 | $15.22 | 318080 |
| 2022-05-09 | 36.93 | $14.92 | 306241 |
| 2022-05-06 | 40.24 | $15.36 | 322560 |
| 2022-05-05 | 41.20 | $15.48 | 169931 |
| 2022-05-04 | 46.35 | $16.07 | 152000 |
| 2022-05-03 | 42.90 | $15.77 | 778080 |
| 2022-05-02 | 39.71 | $15.51 | 207731 |
| 2022-04-29 | 38.58 | $15.42 | 205920 |
| 2022-04-28 | 41.01 | $15.72 | 212480 |
| 2022-04-27 | 39.44 | $15.59 | 157768 |
| 2022-04-26 | 38.72 | $15.53 | 301491 |
| 2022-04-25 | 41.03 | $15.83 | 195680 |
| 2022-04-22 | 41.65 | $15.91 | 133280 |
| 2022-04-21 | 44.14 | $16.22 | 222560 |
| 2022-04-20 | 44.88 | $16.31 | 156344 |
| 2022-04-19 | 45.77 | $16.42 | 361440 |
| 2022-04-18 | 42.21 | $16.06 | 191379 |
| 2022-04-14 | 42.01 | $16.04 | 216011 |
| 2022-04-13 | 42.50 | $16.11 | 218105 |
| 2022-04-12 | 39.82 | $15.83 | 307840 |
| 2022-04-11 | 38.66 | $15.71 | 203360 |
| 2022-04-08 | 38.90 | $15.75 | 203256 |
| 2022-04-07 | 39.71 | $15.89 | 239520 |
| 2022-04-06 | 40.57 | $16.04 | 244320 |
| 2022-04-05 | 42.56 | $16.38 | 505510 |
| 2022-04-04 | 46.52 | $17.00 | 155118 |
| 2022-04-01 | 46.85 | $17.05 | 114254 |
| 2022-03-31 | 45.59 | $16.88 | 193120 |
| 2022-03-30 | 47.35 | $17.16 | 287520 |
| 2022-03-29 | 50.09 | $17.58 | 346240 |
| 2022-03-28 | 43.07 | $16.64 | 996553 |
| 2022-03-25 | 42.08 | $16.52 | 997030 |
| 2022-03-24 | 41.76 | $16.48 | 204824 |
| 2022-03-23 | 42.71 | $16.65 | 204985 |
| 2022-03-22 | 44.59 | $16.98 | 227040 |
| 2022-03-21 | 42.40 | $16.68 | 327089 |
| 2022-03-18 | 43.66 | $16.91 | 269030 |
| 2022-03-17 | 44.25 | $17.02 | 335222 |
| 2022-03-16 | 44.36 | $17.04 | 417820 |
| 2022-03-15 | 38.04 | $16.13 | 615376 |
| 2022-03-14 | 35.03 | $15.74 | 283840 |
| 2022-03-11 | 30.86 | $15.23 | 529760 |
| 2022-03-10 | 31.66 | $15.44 | 285600 |
| 2022-03-09 | 33.16 | $15.83 | 398436 |
| 2022-03-08 | 21.42 | $14.54 | 657456 |
| 2022-03-07 | 16.67 | $14.10 | 820960 |
| 2022-03-04 | 18.70 | $14.93 | 432160 |
| 2022-03-03 | 22.47 | $16.14 | 307040 |
| 2022-03-02 | 24.20 | $16.59 | 452480 |
| 2022-03-01 | 22.57 | $16.46 | 364640 |
| 2022-02-28 | 25.36 | $17.16 | 312161 |
| 2022-02-25 | 28.58 | $17.83 | 232640 |
| 2022-02-24 | 26.46 | $17.67 | 266720 |
| 2022-02-23 | 28.15 | $18.01 | 144320 |
| 2022-02-22 | 30.01 | $18.36 | 177280 |
| 2022-02-18 | 34.92 | $19.14 | 84640 |
| 2022-02-17 | 38.70 | $19.63 | 148323 |
| 2022-02-16 | 39.11 | $19.68 | 707393 |
| 2022-02-15 | 40.24 | $19.82 | 419680 |
| 2022-02-14 | 41.89 | $20.02 | 134080 |
| 2022-02-11 | 47.84 | $20.66 | 226240 |
| 2022-02-10 | 60.16 | $21.63 | 281920 |
| 2022-02-09 | 59.65 | $21.58 | 219424 |
| 2022-02-08 | 57.38 | $21.36 | 140160 |
| 2022-02-07 | 51.74 | $20.88 | 282400 |
| 2022-02-04 | 54.45 | $21.07 | 97780 |
| 2022-02-03 | 54.09 | $21.04 | 93920 |
| 2022-02-02 | 52.79 | $20.93 | 215526 |
| 2022-02-01 | 55.51 | $21.13 | 269995 |
| 2022-01-31 | 52.36 | $20.86 | 135200 |
| 2022-01-28 | 47.81 | $20.51 | 243243 |
| 2022-01-27 | 49.08 | $20.61 | 144486 |
| 2022-01-26 | 49.58 | $20.65 | 171840 |
| 2022-01-25 | 52.51 | $20.88 | 194080 |
| 2022-01-24 | 52.16 | $20.85 | 239241 |
| 2022-01-21 | 54.19 | $21.01 | 172235 |
| 2022-01-20 | 57.36 | $21.25 | 166936 |
| 2022-01-19 | 63.38 | $21.66 | 671520 |
| 2022-01-18 | 63.11 | $21.63 | 639840 |
| 2022-01-14 | 71.98 | $22.16 | 660480 |
| 2022-01-13 | 70.42 | $21.95 | 552800 |
| 2022-01-12 | 70.34 | $21.94 | 85484 |
| 2022-01-11 | 69.23 | $21.79 | 93193 |
| 2022-01-10 | 68.56 | $21.70 | 125760 |
| 2022-01-07 | 69.20 | $21.74 | 152532 |
| 2022-01-06 | 67.39 | $21.49 | 406902 |
| 2022-01-05 | 66.11 | $21.32 | 317760 |
| 2022-01-04 | 64.56 | $21.12 | 280523 |
| 2022-01-03 | 62.34 | $20.85 | 217440 |
| 2021-12-31 | 59.10 | $20.49 | 229480 |
| 2021-12-30 | 58.54 | $20.43 | 99680 |
| 2021-12-29 | 60.66 | $20.59 | 90955 |
| 2021-12-28 | 59.07 | $20.41 | 80168 |
| 2021-12-27 | 60.36 | $20.51 | 95520 |
| 2021-12-23 | 58.56 | $20.30 | 103732 |
| 2021-12-22 | 57.34 | $20.16 | 143912 |
| 2021-12-21 | 53.72 | $19.77 | 139582 |
| 2021-12-20 | 48.38 | $19.27 | 263545 |
| 2021-12-17 | 49.58 | $19.38 | 130926 |
| 2021-12-16 | 51.78 | $19.58 | 96000 |
| 2021-12-15 | 53.95 | $19.77 | 92198 |
| 2021-12-14 | 52.56 | $19.63 | 182080 |
| 2021-12-13 | 53.66 | $19.73 | 181182 |
| 2021-12-10 | 57.80 | $20.09 | 138560 |
| 2021-12-09 | 55.82 | $19.87 | 123040 |
| 2021-12-08 | 55.82 | $19.87 | 156960 |
| 2021-12-07 | 52.04 | $19.46 | 142156 |
| 2021-12-06 | 48.91 | $19.15 | 154400 |
| 2021-12-03 | 44.81 | $18.78 | 230240 |
| 2021-12-02 | 44.00 | $18.71 | 163200 |
| 2021-12-01 | 44.62 | $18.78 | 163840 |
| 2021-11-30 | 40.90 | $18.45 | 343721 |
| 2021-11-29 | 37.51 | $18.17 | 304860 |
| 2021-11-26 | 37.80 | $18.21 | 136640 |
| 2021-11-24 | 50.76 | $19.58 | 82720 |
| 2021-11-23 | 51.99 | $19.68 | 81148 |
| 2021-11-22 | 52.36 | $19.71 | 147067 |
| 2021-11-19 | 47.86 | $19.32 | 99200 |
| 2021-11-18 | 54.50 | $19.85 | 175246 |
| 2021-11-17 | 49.33 | $19.44 | 167200 |
| 2021-11-16 | 46.37 | $19.23 | 177440 |
| 2021-11-15 | 42.89 | $19.00 | 103902 |
| 2021-11-12 | 45.84 | $19.24 | 50137 |
| 2021-11-11 | 44.17 | $19.13 | 99680 |
| 2021-11-10 | 44.76 | $19.18 | 124640 |
| 2021-11-09 | 49.88 | $19.58 | 90720 |
| 2021-11-08 | 50.70 | $19.64 | 88984 |
| 2021-11-05 | 52.64 | $19.78 | 206720 |
| 2021-11-04 | 53.32 | $19.83 | 86560 |
| 2021-11-03 | 54.00 | $19.88 | 164480 |
| 2021-11-02 | 47.88 | $19.39 | 170080 |
| 2021-11-01 | 50.48 | $19.59 | 109920 |
| 2021-10-29 | 51.28 | $19.65 | 70720 |
| 2021-10-28 | 52.45 | $19.74 | 62880 |
| 2021-10-27 | 50.54 | $19.58 | 93003 |
| 2021-10-26 | 46.44 | $19.26 | 175110 |
| 2021-10-25 | 51.51 | $19.66 | 183680 |
| 2021-10-22 | 47.42 | $19.36 | 116480 |
| 2021-10-21 | 49.81 | $19.54 | 68854 |
| 2021-10-20 | 48.16 | $19.42 | 167840 |
| 2021-10-19 | 45.30 | $19.22 | 86609 |
| 2021-10-18 | 45.78 | $19.26 | 262880 |
| 2021-10-15 | 48.33 | $19.47 | 88160 |
| 2021-10-14 | 43.32 | $19.12 | 159200 |
| 2021-10-13 | 41.32 | $18.99 | 73134 |
| 2021-10-12 | 39.28 | $18.86 | 85440 |
| 2021-10-11 | 37.69 | $18.76 | 155388 |
| 2021-10-08 | 43.15 | $19.27 | 428000 |
| 2021-10-07 | 42.68 | $19.24 | 74720 |
| 2021-10-06 | 41.01 | $19.13 | 189648 |
| 2021-10-05 | 46.93 | $19.63 | 146147 |
| 2021-10-04 | 39.07 | $19.16 | 150137 |
| 2021-10-01 | 41.30 | $19.34 | 157120 |
| 2021-09-30 | 38.52 | $19.19 | 240000 |
| 2021-09-29 | 39.96 | $19.31 | 72694 |
| 2021-09-28 | 37.57 | $19.18 | 162916 |
| 2021-09-27 | 41.43 | $19.50 | 85280 |
| 2021-09-24 | 41.94 | $19.54 | 111528 |
| 2021-09-23 | 42.69 | $19.60 | 80345 |
| 2021-09-22 | 37.74 | $19.32 | 66880 |
| 2021-09-21 | 31.09 | $18.99 | 132696 |
| 2021-09-20 | 30.01 | $18.94 | 171233 |
| 2021-09-17 | 35.25 | $19.44 | 145440 |
| 2021-09-16 | 43.10 | $19.99 | 61120 |
| 2021-09-15 | 46.11 | $20.16 | 90880 |
| 2021-09-14 | 44.82 | $20.10 | 166720 |
| 2021-09-13 | 45.34 | $20.13 | 98560 |
| 2021-09-10 | 45.50 | $20.14 | 149760 |
| 2021-09-09 | 45.31 | $20.13 | 118560 |
| 2021-09-08 | 45.31 | $20.13 | 208160 |
| 2021-09-07 | 49.54 | $20.40 | 153120 |
| 2021-09-03 | 48.35 | $20.33 | 143876 |
| 2021-09-02 | 50.44 | $20.46 | 113502 |
| 2021-09-01 | 48.32 | $20.33 | 282633 |
| 2021-08-31 | 46.30 | $20.21 | 276960 |
| 2021-08-30 | 51.38 | $20.53 | 65120 |
| 2021-08-27 | 52.23 | $20.58 | 146240 |
| 2021-08-26 | 49.53 | $20.41 | 95040 |
| 2021-08-25 | 48.89 | $20.37 | 121136 |
| 2021-08-24 | 49.04 | $20.38 | 164814 |
| 2021-08-23 | 54.74 | $20.74 | 44705 |
| 2021-08-20 | 52.86 | $20.61 | 91840 |
| 2021-08-19 | 53.68 | $20.66 | 197123 |
| 2021-08-18 | 60.20 | $21.03 | 102620 |
| 2021-08-17 | 60.20 | $21.03 | 112320 |
| 2021-08-16 | 64.41 | $21.25 | 46400 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-40.66
2026-08-12
Close Price
$19.91
Vol: 135727
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-47.83
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-08-12 | -40.66 | $19.91 | 135727 |
| 2026-08-11 | -39.56 | $19.92 | 95600 |
| 2026-08-10 | -59.34 | $19.74 | 148800 |
| 2026-08-07 | -37.36 | $19.94 | 133600 |
| 2026-08-06 | -80.22 | $19.55 | 176700 |
| 2026-08-05 | -68.13 | $19.66 | 142600 |
| 2026-08-04 | -27.47 | $20.03 | 82800 |
| 2026-08-03 | -28.57 | $20.02 | 59010 |
| 2026-07-31 | -4.88 | $20.15 | 59607 |
| 2026-07-30 | -32.91 | $19.90 | 60100 |
| 2026-07-29 | -49.00 | $19.67 | 86000 |
| 2026-07-28 | -56.73 | $19.57 | 75700 |
| 2026-07-27 | -55.46 | $19.50 | 118530 |
| 2026-07-24 | -56.30 | $19.49 | 93500 |
| 2026-07-23 | -45.38 | $19.62 | 79623 |
| 2026-07-22 | -12.08 | $19.98 | 73746 |
| 2026-07-21 | -7.36 | $20.04 | 58047 |
| 2026-07-20 | -26.99 | $19.72 | 71729 |
| 2026-07-17 | -6.75 | $20.05 | 69900 |
| 2026-07-16 | -8.59 | $20.02 | 66400 |
| 2026-07-15 | -25.15 | $19.75 | 93207 |
| 2026-07-14 | -42.33 | $19.47 | 104200 |
| 2026-07-13 | -33.74 | $19.61 | 85403 |
| 2026-07-10 | -17.65 | $19.86 | 80818 |
| 2026-07-09 | -39.41 | $19.49 | 141833 |
| 2026-07-08 | -28.18 | $19.65 | 89613 |
| 2026-07-07 | -10.89 | $19.94 | 75900 |
| 2026-07-06 | 0.00 | $20.11 | 103900 |
| 2026-07-02 | -6.11 | $19.83 | 99724 |
| 2026-07-01 | -28.14 | $19.34 | 97602 |
| 2026-06-30 | -32.93 | $19.26 | 104912 |
| 2026-06-29 | -37.02 | $19.14 | 160700 |
| 2026-06-26 | -35.91 | $19.16 | 110100 |
| 2026-06-25 | -32.14 | $19.18 | 117300 |
| 2026-06-24 | -40.31 | $19.02 | 81200 |
| 2026-06-23 | -54.35 | $18.56 | 82800 |
| 2026-06-22 | -31.65 | $19.06 | 122007 |
| 2026-06-18 | -32.07 | $19.05 | 353323 |
| 2026-06-17 | -35.44 | $18.97 | 71200 |
| 2026-06-16 | -11.81 | $19.53 | 76500 |
| 2026-06-15 | -17.72 | $19.39 | 133211 |
| 2026-06-12 | -5.11 | $19.11 | 68200 |
| 2026-06-11 | -15.91 | $18.92 | 99502 |
| 2026-06-10 | -34.09 | $18.60 | 86400 |
| 2026-06-09 | -37.50 | $18.54 | 97100 |
| 2026-06-08 | -56.25 | $18.21 | 86000 |
| 2026-06-05 | -52.84 | $18.27 | 77241 |
| 2026-06-04 | -41.48 | $18.47 | 162921 |
| 2026-06-03 | -48.86 | $18.34 | 92814 |
| 2026-06-02 | -42.61 | $18.45 | 124200 |
| 2026-06-01 | -52.27 | $18.28 | 93012 |
| 2026-05-29 | -53.98 | $18.25 | 178620 |
| 2026-05-28 | -69.89 | $17.97 | 106600 |
| 2026-05-27 | -61.93 | $18.11 | 118812 |
| 2026-05-26 | -89.20 | $17.63 | 130725 |
| 2026-05-22 | -90.91 | $17.60 | 98932 |
| 2026-05-21 | -49.01 | $18.46 | 96700 |
| 2026-05-20 | -68.87 | $18.16 | 75200 |
| 2026-05-19 | -89.40 | $17.85 | 298000 |
| 2026-05-18 | -21.05 | $18.92 | 127400 |
| 2026-05-15 | -66.15 | $18.31 | 113142 |
| 2026-05-14 | -55.94 | $18.50 | 125100 |
| 2026-05-13 | -53.85 | $18.53 | 106300 |
| 2026-05-12 | -43.54 | $18.66 | 88700 |
| 2026-05-11 | -40.82 | $18.70 | 97600 |
| 2026-05-08 | -28.65 | $18.79 | 80500 |
| 2026-05-07 | -30.90 | $18.75 | 84800 |
| 2026-05-06 | -20.00 | $18.94 | 98912 |
| 2026-05-05 | -57.78 | $18.26 | 115414 |
| 2026-05-04 | -54.22 | $17.95 | 164800 |
| 2026-05-01 | -46.30 | $18.11 | 101200 |
| 2026-04-30 | -41.25 | $18.24 | 143525 |
| 2026-04-29 | -45.91 | $18.12 | 156900 |
| 2026-04-28 | -33.98 | $18.42 | 134600 |
| 2026-04-27 | -18.34 | $18.77 | 98600 |
| 2026-04-24 | -19.72 | $18.73 | 77700 |
| 2026-04-23 | -23.88 | $18.61 | 124614 |
| 2026-04-22 | -24.57 | $18.59 | 149400 |
| 2026-04-21 | -25.26 | $18.57 | 90500 |
| 2026-04-20 | -10.03 | $19.01 | 223346 |
| 2026-04-17 | -10.06 | $18.99 | 351000 |
| 2026-04-16 | -5.16 | $18.24 | 103100 |
| 2026-04-15 | -1.09 | $18.03 | 73300 |
| 2026-04-14 | -4.37 | $17.97 | 142937 |
| 2026-04-13 | -8.62 | $17.81 | 184831 |
| 2026-04-10 | -7.47 | $17.83 | 95900 |
| 2026-04-09 | -14.37 | $17.71 | 242000 |
| 2026-04-08 | -14.04 | $17.75 | 155342 |
| 2026-04-07 | -50.26 | $17.17 | 297847 |
| 2026-04-06 | -47.12 | $17.23 | 216513 |
| 2026-04-02 | -54.45 | $17.09 | 151000 |
| 2026-04-01 | -46.57 | $17.31 | 123800 |
| 2026-03-31 | -66.39 | $17.04 | 194122 |
| 2026-03-30 | -89.34 | $16.48 | 178400 |
| 2026-03-27 | -88.22 | $16.59 | 175501 |
| 2026-03-26 | -87.05 | $16.76 | 179008 |
| 2026-03-25 | -84.89 | $16.85 | 138600 |
| 2026-03-24 | -88.73 | $16.69 | 191700 |
| 2026-03-23 | -84.41 | $16.87 | 240900 |
| 2026-03-20 | -97.84 | $16.31 | 279510 |
| 2026-03-19 | -94.37 | $16.70 | 154100 |
| 2026-03-18 | -96.40 | $16.91 | 132500 |
| 2026-03-17 | -88.92 | $17.18 | 156835 |
| 2026-03-16 | -96.40 | $16.91 | 399800 |
| 2026-03-13 | -98.36 | $16.89 | 211208 |
| 2026-03-12 | -94.83 | $17.18 | 209300 |
| 2026-03-11 | -79.03 | $17.88 | 88500 |
| 2026-03-10 | -80.85 | $17.82 | 147625 |
| 2026-03-09 | -82.07 | $17.78 | 177023 |
| 2026-03-06 | -87.99 | $17.99 | 158000 |
| 2026-03-05 | -93.95 | $18.15 | 300100 |
| 2026-03-04 | -78.99 | $18.60 | 109700 |
| 2026-03-03 | -85.29 | $18.45 | 142744 |
| 2026-03-02 | -60.38 | $19.20 | 165500 |
| 2026-02-27 | -10.38 | $20.26 | 157122 |
| 2026-02-26 | -16.98 | $20.12 | 111232 |
| 2026-02-25 | -13.21 | $20.20 | 109918 |
| 2026-02-24 | -13.02 | $20.20 | 81834 |
| 2026-02-23 | -26.96 | $19.86 | 147243 |
| 2026-02-20 | -32.47 | $19.73 | 113900 |
| 2026-02-19 | -34.63 | $19.68 | 114500 |
| 2026-02-18 | -20.91 | $19.88 | 142100 |
| 2026-02-17 | -9.76 | $20.16 | 114800 |
| 2026-02-13 | -2.44 | $20.40 | 120200 |
| 2026-02-12 | -9.75 | $20.07 | 164900 |
| 2026-02-11 | 0.00 | $20.38 | 127120 |
| 2026-02-10 | -12.25 | $19.42 | 121515 |
| 2026-02-09 | -8.70 | $19.51 | 109100 |
| 2026-02-06 | -9.16 | $19.49 | 95828 |
| 2026-02-05 | -13.55 | $19.36 | 107524 |
| 2026-02-04 | -4.38 | $19.61 | 129500 |
| 2026-02-03 | -1.45 | $19.03 | 209828 |
| 2026-02-02 | -11.36 | $18.56 | 143746 |
| 2026-01-30 | -11.82 | $18.55 | 134400 |
| 2026-01-29 | -0.43 | $18.80 | 132103 |
| 2026-01-28 | 0.00 | $18.58 | 89000 |
| 2026-01-27 | -2.42 | $18.51 | 84600 |
| 2026-01-26 | -10.82 | $18.22 | 357001 |
| 2026-01-23 | -2.16 | $18.42 | 172600 |
| 2026-01-22 | -4.76 | $18.36 | 155900 |
| 2026-01-21 | -1.30 | $18.44 | 149600 |
| 2026-01-20 | -27.03 | $17.24 | 160119 |
| 2026-01-16 | -16.22 | $17.40 | 321800 |
| 2026-01-15 | -7.43 | $17.53 | 125526 |
| 2026-01-14 | -9.52 | $17.49 | 132300 |
| 2026-01-13 | -9.52 | $17.49 | 176145 |
| 2026-01-12 | 0.00 | $17.63 | 287202 |
| 2026-01-09 | -2.63 | $17.27 | 135200 |
| 2026-01-08 | -5.26 | $17.21 | 164432 |
| 2026-01-07 | -13.53 | $17.10 | 96401 |
| 2026-01-06 | -0.83 | $17.15 | 101400 |
| 2026-01-05 | -11.54 | $16.87 | 301846 |
| 2026-01-02 | -23.08 | $16.75 | 202400 |
| 2025-12-31 | -38.46 | $16.59 | 52300 |
| 2025-12-30 | -29.89 | $16.56 | 83110 |
| 2025-12-29 | -27.59 | $16.58 | 134800 |
| 2025-12-26 | -49.43 | $16.39 | 156932 |
| 2025-12-24 | -45.98 | $16.42 | 66700 |
| 2025-12-23 | -48.28 | $16.40 | 123807 |
| 2025-12-22 | -28.18 | $16.51 | 167327 |
| 2025-12-19 | -29.09 | $16.50 | 108800 |
| 2025-12-18 | -19.73 | $16.53 | 149800 |
| 2025-12-17 | -20.41 | $16.52 | 113500 |
| 2025-12-16 | -10.88 | $16.66 | 155622 |
| 2025-12-15 | -2.42 | $16.56 | 323300 |
| 2025-12-12 | -6.19 | $16.41 | 643436 |
| 2025-12-11 | -33.77 | $16.35 | 401036 |
| 2025-12-10 | -48.34 | $16.13 | 203200 |
| 2025-12-09 | -52.32 | $16.07 | 167430 |
| 2025-12-08 | -37.75 | $16.29 | 372427 |
| 2025-12-05 | -37.75 | $16.29 | 285600 |
| 2025-12-04 | -39.07 | $16.27 | 169749 |
| 2025-12-03 | -27.15 | $16.45 | 188500 |
| 2025-12-02 | -35.10 | $16.33 | 259400 |
| 2025-12-01 | -29.80 | $16.41 | 538819 |
| 2025-11-28 | -36.42 | $16.31 | 250322 |
| 2025-11-26 | -43.05 | $16.21 | 108400 |
| 2025-11-25 | -41.06 | $16.24 | 216908 |
| 2025-11-24 | -69.54 | $15.81 | 980006 |
| 2025-11-21 | -60.93 | $15.94 | 468304 |
| 2025-11-20 | -100.00 | $15.35 | 225221 |
| 2025-11-19 | -77.98 | $16.01 | 209109 |
| 2025-11-18 | -46.08 | $15.92 | 232400 |
| 2025-11-17 | -33.33 | $16.18 | 438743 |
| 2025-11-14 | -20.59 | $16.44 | 239117 |
| 2025-11-13 | -6.37 | $16.73 | 159442 |
| 2025-11-12 | -2.59 | $16.70 | 106020 |
| 2025-11-11 | -2.65 | $16.66 | 145801 |
| 2025-11-10 | -1.79 | $16.47 | 366600 |
| 2025-11-07 | -6.15 | $16.50 | 161040 |
| 2025-11-06 | -44.08 | $16.19 | 426800 |
| 2025-11-05 | -44.49 | $16.18 | 240300 |
| 2025-11-04 | -62.94 | $15.98 | 251621 |
| 2025-11-03 | -58.36 | $16.14 | 218630 |
| 2025-10-31 | -68.02 | $15.92 | 239000 |
| 2025-10-30 | -62.18 | $16.14 | 296100 |
| 2025-10-29 | -59.21 | $16.26 | 182114 |
| 2025-10-28 | -56.09 | $16.37 | 211200 |
| 2025-10-27 | -56.37 | $16.36 | 513125 |
| 2025-10-24 | -61.76 | $16.17 | 242900 |
| 2025-10-23 | -66.29 | $16.01 | 426506 |
| 2025-10-22 | -99.43 | $14.84 | 264900 |
| 2025-10-21 | -68.18 | $16.10 | 441900 |
| 2025-10-20 | -75.83 | $15.85 | 196300 |
| 2025-10-17 | -77.34 | $15.80 | 259000 |
| 2025-10-16 | -79.76 | $15.72 | 545700 |
| 2025-10-15 | -96.07 | $15.18 | 228445 |
| 2025-10-14 | -97.75 | $15.13 | 409600 |
| 2025-10-13 | -99.67 | $15.59 | 381900 |
| 2025-10-10 | -95.03 | $17.08 | 99434 |
| 2025-10-09 | -98.71 | $17.08 | 380000 |
| 2025-10-08 | -95.60 | $17.74 | 351800 |
| 2025-10-07 | -82.42 | $17.86 | 99200 |
| 2025-10-06 | -41.76 | $18.23 | 87844 |
| 2025-10-03 | -34.07 | $18.30 | 102506 |
| 2025-10-02 | -34.07 | $18.30 | 61407 |
| 2025-10-01 | -39.56 | $18.25 | 96352 |
| 2025-09-30 | -75.82 | $17.92 | 151200 |
| 2025-09-29 | -78.02 | $17.90 | 129929 |
| 2025-09-26 | -63.74 | $18.03 | 130715 |
| 2025-09-25 | -87.91 | $17.81 | 156434 |
| 2025-09-24 | -91.36 | $17.87 | 76733 |
| 2025-09-23 | -58.02 | $18.14 | 69505 |
| 2025-09-22 | -67.02 | $18.11 | 90939 |
| 2025-09-19 | -63.20 | $18.26 | 75000 |
| 2025-09-18 | -62.40 | $18.27 | 92535 |
| 2025-09-17 | -58.65 | $18.35 | 78614 |
| 2025-09-16 | -51.09 | $18.47 | 67700 |
| 2025-09-15 | -58.39 | $18.37 | 116035 |
| 2025-09-12 | -53.28 | $18.44 | 70200 |
| 2025-09-11 | -51.82 | $18.46 | 103300 |
| 2025-09-10 | -59.85 | $18.35 | 57448 |
| 2025-09-09 | -48.91 | $18.50 | 214800 |
| 2025-09-08 | -57.66 | $18.38 | 87300 |
| 2025-09-05 | -78.10 | $18.10 | 84400 |
| 2025-09-04 | -94.89 | $17.87 | 148700 |
| 2025-09-03 | -99.27 | $17.81 | 107400 |
| 2025-09-02 | -82.48 | $18.04 | 128006 |
| 2025-08-29 | -76.55 | $18.06 | 104800 |
| 2025-08-28 | -66.90 | $18.20 | 139200 |
| 2025-08-27 | -75.86 | $18.07 | 71700 |
| 2025-08-26 | -56.00 | $18.33 | 119000 |
| 2025-08-25 | -50.00 | $18.42 | 950723 |
| 2025-08-22 | -16.67 | $18.92 | 1.6M |
| 2025-08-21 | -22.00 | $18.84 | 93041 |
| 2025-08-20 | -9.33 | $19.03 | 119413 |
| 2025-08-19 | -17.16 | $19.07 | 72300 |
| 2025-08-18 | -40.24 | $18.68 | 73725 |
| 2025-08-15 | -29.59 | $18.86 | 243823 |
| 2025-08-14 | -46.75 | $18.57 | 82700 |
| 2025-08-13 | -44.38 | $18.61 | 838006 |
| 2025-08-12 | -50.89 | $18.50 | 87738 |
| 2025-08-11 | -70.41 | $18.17 | 76113 |
| 2025-08-08 | -64.50 | $18.27 | 100848 |
| 2025-08-07 | -70.41 | $18.17 | 90331 |
| 2025-08-06 | -88.76 | $17.86 | 71418 |
| 2025-08-05 | -90.53 | $17.83 | 110801 |
| 2025-08-04 | -91.12 | $17.82 | 114344 |
| 2025-08-01 | -86.39 | $17.90 | 85509 |
| 2025-07-31 | -89.94 | $17.84 | 118806 |
| 2025-07-30 | -100.00 | $17.67 | 127300 |
| 2025-07-29 | -98.41 | $18.12 | 117100 |
| 2025-07-28 | -98.41 | $18.12 | 86009 |
| 2025-07-25 | -85.48 | $18.30 | 92000 |
| 2025-07-24 | -38.17 | $18.86 | 113849 |
| 2025-07-23 | -3.05 | $19.32 | 80900 |
| 2025-07-22 | -24.04 | $18.84 | 65500 |
| 2025-07-21 | -21.55 | $18.84 | 105600 |
| 2025-07-18 | -36.97 | $18.65 | 64240 |
| 2025-07-17 | -42.02 | $18.59 | 93047 |
| 2025-07-16 | -37.82 | $18.64 | 115400 |
| 2025-07-15 | -48.74 | $18.51 | 64249 |
| 2025-07-14 | -26.89 | $18.77 | 60900 |
| 2025-07-11 | -26.05 | $18.78 | 155300 |
| 2025-07-10 | -3.36 | $19.05 | 121500 |
| 2025-07-09 | -12.61 | $18.87 | 103800 |
| 2025-07-08 | -39.64 | $18.57 | 85900 |
| 2025-07-07 | -58.56 | $18.36 | 108600 |
| 2025-07-03 | -36.04 | $18.61 | 50600 |
| 2025-07-02 | -25.23 | $18.73 | 88833 |
| 2025-07-01 | -39.64 | $18.57 | 84700 |
| 2025-06-30 | -49.63 | $18.58 | 83500 |
| 2025-06-27 | -53.85 | $18.56 | 90430 |
| 2025-06-26 | -82.07 | $18.16 | 117700 |
| 2025-06-25 | -66.21 | $18.39 | 92200 |
| 2025-06-24 | -69.66 | $18.34 | 73816 |
| 2025-06-23 | -88.28 | $18.07 | 167412 |
| 2025-06-20 | -88.97 | $18.06 | 93200 |
| 2025-06-18 | -91.67 | $18.25 | 131822 |
| 2025-06-17 | -96.93 | $18.42 | 808800 |
| 2025-06-16 | -90.57 | $18.56 | 957216 |
| 2025-06-13 | -96.86 | $18.46 | 569300 |
| 2025-06-12 | -68.55 | $18.91 | 1.2M |
| 2025-06-11 | -83.02 | $18.68 | 756315 |
| 2025-06-10 | -71.07 | $18.87 | 48002 |
| 2025-06-09 | -85.53 | $18.64 | 79807 |
| 2025-06-06 | -90.57 | $18.56 | 70040 |
| 2025-06-05 | -85.53 | $18.64 | 86600 |
| 2025-06-04 | -91.46 | $18.50 | 238500 |
| 2025-06-03 | -81.10 | $18.67 | 114200 |
| 2025-06-02 | -49.39 | $19.19 | 115000 |
| 2025-05-30 | -51.22 | $19.16 | 781300 |
| 2025-05-29 | -41.81 | $19.26 | 160334 |
| 2025-05-28 | -46.31 | $19.06 | 104000 |
| 2025-05-27 | -44.55 | $19.06 | 83600 |
| 2025-05-23 | -52.02 | $18.84 | 267700 |
| 2025-05-22 | -42.92 | $19.00 | 306845 |
| 2025-05-21 | -43.18 | $18.86 | 198100 |
| 2025-05-20 | -5.28 | $19.86 | 49700 |
| 2025-05-19 | -3.70 | $19.58 | 68616 |
| 2025-05-16 | -2.36 | $19.38 | 57200 |
| 2025-05-15 | -8.27 | $19.23 | 105619 |
| 2025-05-14 | -10.51 | $19.17 | 66821 |
| 2025-05-13 | -8.56 | $19.22 | 222930 |
| 2025-05-12 | 0.00 | $19.13 | 154700 |
| 2025-05-09 | -4.66 | $18.76 | 76711 |
| 2025-05-08 | -5.26 | $18.59 | 66405 |
| 2025-05-07 | -3.51 | $18.46 | 76036 |
| 2025-05-06 | -4.21 | $18.44 | 121400 |
| 2025-05-05 | -5.61 | $18.40 | 87300 |
| 2025-05-02 | -2.11 | $18.50 | 74400 |
| 2025-05-01 | -3.41 | $18.26 | 93300 |
| 2025-04-30 | -1.95 | $18.22 | 88634 |
| 2025-04-29 | -4.66 | $17.96 | 244719 |
| 2025-04-28 | -2.60 | $17.96 | 448024 |
| 2025-04-25 | -7.79 | $17.84 | 400107 |
| 2025-04-24 | -11.26 | $17.76 | 322737 |
| 2025-04-23 | -25.00 | $17.36 | 183200 |
| 2025-04-22 | -41.75 | $17.37 | 185145 |
| 2025-04-21 | -52.63 | $17.06 | 115334 |
| 2025-04-17 | -51.23 | $17.10 | 107900 |
| 2025-04-16 | -58.60 | $16.89 | 127418 |
| 2025-04-15 | -51.03 | $17.14 | 150622 |
| 2025-04-14 | -61.00 | $16.88 | 237239 |
| 2025-04-11 | -60.33 | $16.90 | 310500 |
| 2025-04-10 | -77.33 | $16.39 | 265122 |
| 2025-04-09 | -67.33 | $16.69 | 445400 |
| 2025-04-08 | -93.56 | $15.98 | 372417 |
| 2025-04-07 | -95.06 | $16.06 | 383245 |
| 2025-04-04 | -99.11 | $17.00 | 207600 |
| 2025-04-03 | -79.81 | $17.57 | 145100 |
| 2025-04-02 | -75.48 | $17.66 | 262400 |
| 2025-04-01 | -73.56 | $17.70 | 576700 |
| 2025-03-31 | -82.21 | $17.52 | 98000 |
| 2025-03-28 | -66.83 | $17.84 | 118105 |
| 2025-03-27 | -75.96 | $17.65 | 142930 |
| 2025-03-26 | -99.04 | $17.17 | 169000 |
| 2025-03-25 | -38.46 | $18.43 | 83300 |
| 2025-03-24 | -44.23 | $18.31 | 95213 |
| 2025-03-21 | -44.71 | $18.30 | 186500 |
| 2025-03-20 | -38.46 | $18.43 | 91100 |
| 2025-03-19 | -31.73 | $18.57 | 123933 |
| 2025-03-18 | -25.48 | $18.70 | 106401 |
| 2025-03-17 | -35.10 | $18.50 | 142400 |
| 2025-03-14 | -31.73 | $18.57 | 93631 |
| 2025-03-13 | -46.63 | $18.26 | 92300 |
| 2025-03-12 | -24.22 | $18.61 | 104802 |
| 2025-03-11 | -14.45 | $18.86 | 155300 |
| 2025-03-10 | -7.42 | $19.04 | 119243 |
| 2025-03-07 | -0.46 | $18.84 | 298538 |
| 2025-03-06 | -18.10 | $18.39 | 2.5M |
| 2025-03-05 | -11.18 | $18.10 | 1.7M |
| 2025-03-04 | -35.16 | $17.50 | 1.1M |
| 2025-03-03 | -30.47 | $17.56 | 914308 |
| 2025-02-28 | -28.13 | $17.59 | 1.4M |
| 2025-02-27 | -40.63 | $17.43 | 93600 |
| 2025-02-26 | -37.50 | $17.47 | 1.1M |
| 2025-02-25 | -47.66 | $17.34 | 1.4M |
| 2025-02-24 | -18.75 | $17.71 | 2.2M |
| 2025-02-21 | -43.75 | $17.39 | 1.0M |
| 2025-02-20 | -34.38 | $17.51 | 2.3M |
| 2025-02-19 | -38.28 | $17.46 | 1.2M |
| 2025-02-18 | -33.59 | $17.52 | 1.1M |
| 2025-02-14 | -17.19 | $17.73 | 438902 |
| 2025-02-13 | -12.50 | $17.69 | 7.1M |
| 2025-02-12 | -71.03 | $16.95 | 1.5M |
| 2025-02-11 | -42.68 | $17.04 | 181532 |
| 2025-02-10 | -30.85 | $17.09 | 193230 |
| 2025-02-07 | -35.32 | $17.00 | 142300 |
| 2025-02-06 | -32.34 | $17.06 | 1.8M |
| 2025-02-05 | -39.80 | $16.91 | 1.5M |
| 2025-02-04 | -33.83 | $17.03 | 797300 |
| 2025-02-03 | -32.34 | $17.06 | 1.5M |
| 2025-01-31 | -18.91 | $17.33 | 1.3M |
| 2025-01-30 | -12.94 | $17.45 | 1.8M |
| 2025-01-29 | -21.39 | $17.28 | 1.5M |
| 2025-01-28 | -15.42 | $17.40 | 1.6M |
| 2025-01-27 | -7.96 | $17.55 | 513130 |
| 2025-01-24 | -3.48 | $17.64 | 174900 |
| 2025-01-23 | -2.96 | $17.34 | 233400 |
| 2025-01-22 | -6.96 | $17.17 | 173546 |
| 2025-01-21 | -3.87 | $17.19 | 302700 |
| 2025-01-17 | -5.69 | $16.86 | 1.4M |
| 2025-01-16 | -25.00 | $16.66 | 1.4M |
| 2025-01-15 | -17.19 | $16.76 | 3.4M |
| 2025-01-14 | -62.84 | $16.25 | 4.8M |
| 2025-01-13 | -98.65 | $15.72 | 1.5M |
| 2025-01-10 | -95.86 | $15.79 | 1.5M |
| 2025-01-08 | -85.09 | $16.21 | 2.0M |
| 2025-01-07 | -79.82 | $16.27 | 1.6M |
| 2025-01-06 | -65.79 | $16.43 | 252847 |
| 2025-01-03 | -95.61 | $16.09 | 133000 |
| 2025-01-02 | -80.00 | $16.38 | 218200 |
| 2024-12-31 | -70.54 | $16.39 | 145919 |
| 2024-12-30 | -55.47 | $16.42 | 220000 |
| 2024-12-27 | -38.69 | $16.65 | 199635 |
| 2024-12-26 | -35.04 | $16.70 | 149400 |
| 2024-12-24 | -41.61 | $16.61 | 96700 |
| 2024-12-23 | -46.72 | $16.54 | 231400 |
| 2024-12-20 | -42.34 | $16.60 | 213000 |
| 2024-12-19 | -54.74 | $16.43 | 241600 |
| 2024-12-18 | -53.28 | $16.45 | 186800 |
| 2024-12-17 | -21.90 | $16.88 | 141900 |
| 2024-12-16 | -22.63 | $16.87 | 557900 |
| 2024-12-13 | -1.46 | $17.16 | 111000 |
| 2024-12-12 | -16.42 | $16.93 | 214233 |
| 2024-12-11 | -17.91 | $16.91 | 178500 |
| 2024-12-10 | -10.45 | $17.01 | 180600 |
| 2024-12-09 | -16.90 | $16.99 | 273000 |
| 2024-12-06 | -28.17 | $16.83 | 122841 |
| 2024-12-05 | -42.25 | $16.63 | 273900 |
| 2024-12-04 | -73.24 | $16.19 | 153800 |
| 2024-12-03 | -76.06 | $16.15 | 188800 |
| 2024-12-02 | -88.03 | $15.98 | 309419 |
| 2024-11-29 | -83.05 | $16.25 | 181100 |
| 2024-11-27 | -87.18 | $16.21 | 185847 |
| 2024-11-26 | -92.31 | $16.15 | 536000 |
| 2024-11-25 | -82.91 | $16.26 | 333000 |
| 2024-11-22 | -89.74 | $16.18 | 175408 |
| 2024-11-21 | -93.04 | $16.16 | 259341 |
| 2024-11-20 | -88.39 | $16.24 | 215000 |
| 2024-11-19 | -90.38 | $16.39 | 241948 |
| 2024-11-18 | -86.98 | $16.47 | 339800 |
| 2024-11-15 | -91.63 | $16.37 | 507700 |
| 2024-11-14 | -94.17 | $16.33 | 266232 |
| 2024-11-13 | -95.42 | $16.30 | 206935 |
| 2024-11-12 | -90.29 | $16.73 | 150801 |
| 2024-11-11 | -74.76 | $17.05 | 420600 |
| 2024-11-08 | -87.79 | $16.79 | 110800 |
| 2024-11-07 | -78.40 | $16.99 | 238926 |
| 2024-11-06 | -94.37 | $16.65 | 86500 |
| 2024-11-05 | -81.69 | $17.00 | 129400 |
| 2024-11-04 | -89.76 | $16.87 | 255400 |
| 2024-11-01 | -94.81 | $16.75 | 103523 |
| 2024-10-31 | -93.79 | $16.79 | 215300 |
| 2024-10-30 | -91.96 | $16.88 | 164000 |
| 2024-10-29 | -92.62 | $16.87 | 138700 |
| 2024-10-28 | -88.42 | $17.06 | 212600 |
| 2024-10-25 | -97.87 | $16.73 | 235900 |
| 2024-10-24 | -97.62 | $16.75 | 978229 |
| 2024-10-23 | -97.63 | $17.56 | 180529 |
| 2024-10-22 | -95.22 | $18.27 | 110644 |
| 2024-10-21 | -98.53 | $18.18 | 95700 |
| 2024-10-18 | -84.93 | $18.55 | 173116 |
| 2024-10-17 | -94.85 | $18.28 | 175228 |
| 2024-10-16 | -89.34 | $18.43 | 152800 |
| 2024-10-15 | -97.79 | $18.20 | 137101 |
| 2024-10-14 | -87.50 | $18.62 | 185400 |
| 2024-10-11 | -96.09 | $18.40 | 246000 |
| 2024-10-10 | -97.52 | $18.50 | 123000 |
| 2024-10-09 | -99.13 | $18.59 | 75902 |
| 2024-10-08 | -90.31 | $19.09 | 163324 |
| 2024-10-07 | -96.57 | $19.17 | 155300 |
| 2024-10-04 | -77.14 | $19.51 | 69500 |
| 2024-10-03 | -92.00 | $19.25 | 97023 |
| 2024-10-02 | -82.50 | $19.54 | 62500 |
| 2024-10-01 | -63.13 | $19.85 | 80134 |
| 2024-09-30 | -35.63 | $20.29 | 52800 |
| 2024-09-27 | -10.63 | $20.69 | 66400 |
| 2024-09-26 | -3.47 | $20.65 | 118900 |
| 2024-09-25 | -33.57 | $20.19 | 65105 |
| 2024-09-24 | -16.43 | $20.43 | 95600 |
| 2024-09-23 | -21.43 | $20.36 | 52900 |
| 2024-09-20 | -21.43 | $20.36 | 124442 |
| 2024-09-19 | -4.29 | $20.60 | 74512 |
| 2024-09-18 | -13.89 | $20.19 | 60500 |
| 2024-09-17 | -8.16 | $20.16 | 59500 |
| 2024-09-16 | -4.40 | $20.13 | 73900 |
| 2024-09-13 | -6.12 | $19.94 | 65100 |
| 2024-09-12 | -30.53 | $19.66 | 71035 |
| 2024-09-11 | -43.00 | $19.52 | 106114 |
| 2024-09-10 | -29.17 | $19.53 | 63914 |
| 2024-09-09 | -24.31 | $19.60 | 69135 |
| 2024-09-06 | -29.17 | $19.53 | 786643 |
| 2024-09-05 | -16.56 | $19.70 | 69900 |
| 2024-09-04 | -30.07 | $19.49 | 87200 |
| 2024-09-03 | -33.99 | $19.43 | 86400 |
| 2024-08-30 | -20.92 | $19.63 | 67300 |
| 2024-08-29 | -29.41 | $19.50 | 148201 |
| 2024-08-28 | -26.14 | $19.55 | 61600 |
| 2024-08-27 | -6.54 | $19.85 | 46200 |
| 2024-08-26 | -9.80 | $19.80 | 102930 |
| 2024-08-23 | -4.58 | $19.88 | 62800 |
| 2024-08-22 | -24.32 | $19.54 | 70632 |
| 2024-08-21 | -17.57 | $19.64 | 146500 |
| 2024-08-20 | -35.14 | $19.38 | 147900 |
| 2024-08-19 | -33.11 | $19.41 | 52120 |
| 2024-08-16 | -53.38 | $19.11 | 56008 |
| 2024-08-15 | -58.11 | $19.04 | 82539 |
| 2024-08-14 | -62.84 | $18.97 | 77909 |
| 2024-08-13 | -80.41 | $18.71 | 90927 |
| 2024-08-12 | -83.78 | $18.66 | 90701 |
| 2024-08-09 | -84.46 | $18.65 | 87231 |
| 2024-08-08 | -87.84 | $18.60 | 107045 |
| 2024-08-07 | -100.00 | $18.42 | 196031 |
| 2024-08-06 | -94.48 | $18.53 | 180200 |
| 2024-08-05 | -83.33 | $18.75 | 302400 |
| 2024-08-02 | -40.58 | $19.34 | 332536 |
| 2024-08-01 | -38.41 | $19.37 | 349515 |
| 2024-07-31 | -13.04 | $19.72 | 196100 |
| 2024-07-30 | -10.88 | $19.66 | 91400 |
| 2024-07-29 | -14.97 | $19.60 | 225800 |
| 2024-07-26 | -4.76 | $19.75 | 77300 |
| 2024-07-25 | -11.76 | $19.55 | 295200 |
| 2024-07-24 | -69.11 | $18.73 | 90200 |
| 2024-07-23 | -79.33 | $18.66 | 121904 |
| 2024-07-22 | -73.86 | $18.81 | 117500 |
| 2024-07-19 | -76.70 | $18.76 | 102717 |
| 2024-07-18 | -73.30 | $18.82 | 106100 |
| 2024-07-17 | -64.20 | $18.98 | 59300 |
| 2024-07-16 | -59.66 | $19.06 | 111800 |
| 2024-07-15 | -64.77 | $18.97 | 189500 |
| 2024-07-12 | -68.75 | $19.05 | 67445 |
| 2024-07-11 | -85.02 | $18.72 | 103400 |
| 2024-07-10 | -85.02 | $18.72 | 118187 |
| 2024-07-09 | -82.59 | $18.78 | 143024 |
| 2024-07-08 | -77.33 | $18.91 | 111017 |
| 2024-07-05 | -75.71 | $18.95 | 94000 |
| 2024-07-03 | -76.92 | $18.92 | 73400 |
| 2024-07-02 | -83.40 | $18.76 | 103633 |
| 2024-07-01 | -87.79 | $19.31 | 125900 |
| 2024-06-28 | -93.02 | $19.22 | 324842 |
| 2024-06-27 | -92.68 | $19.30 | 129948 |
| 2024-06-26 | -94.44 | $19.46 | 94200 |
| 2024-06-25 | -85.16 | $19.73 | 133119 |
| 2024-06-24 | -67.72 | $19.96 | 117829 |
| 2024-06-21 | -77.34 | $19.83 | 196100 |
| 2024-06-20 | -63.70 | $19.96 | 228800 |
| 2024-06-18 | -60.00 | $20.01 | 194908 |
| 2024-06-17 | -69.63 | $19.88 | 121000 |
| 2024-06-14 | -84.44 | $19.68 | 127649 |
| 2024-06-13 | -30.37 | $20.41 | 173100 |
| 2024-06-12 | -16.30 | $20.60 | 103603 |
| 2024-06-11 | -17.65 | $20.31 | 106547 |
| 2024-06-10 | -7.84 | $20.41 | 93400 |
| 2024-06-07 | -23.71 | $20.21 | 71448 |
| 2024-06-06 | -1.03 | $20.43 | 87525 |
| 2024-06-05 | -19.57 | $20.21 | 133700 |
| 2024-06-04 | -22.89 | $20.11 | 191000 |
| 2024-06-03 | -32.53 | $20.03 | 160500 |
| 2024-05-31 | -13.25 | $20.19 | 122200 |
| 2024-05-30 | -33.72 | $20.01 | 169521 |
| 2024-05-29 | -50.00 | $19.71 | 185006 |
| 2024-05-28 | -35.00 | $19.88 | 101616 |
| 2024-05-24 | -58.33 | $19.60 | 86178 |
| 2024-05-23 | -55.64 | $19.56 | 83500 |
| 2024-05-22 | -57.14 | $19.54 | 86815 |
| 2024-05-21 | -45.11 | $19.70 | 103200 |
| 2024-05-20 | -42.86 | $19.73 | 63600 |
| 2024-05-17 | -7.74 | $20.18 | 60427 |
| 2024-05-16 | -23.53 | $19.89 | 72931 |
| 2024-05-15 | -1.67 | $20.26 | 54433 |
| 2024-05-14 | -2.94 | $20.21 | 115406 |
| 2024-05-13 | -5.61 | $20.08 | 67100 |
| 2024-05-10 | -13.54 | $19.89 | 193900 |
| 2024-05-09 | -4.69 | $20.06 | 59542 |
| 2024-05-08 | -9.73 | $19.90 | 77100 |
| 2024-05-07 | -10.81 | $19.88 | 153804 |
| 2024-05-06 | -3.73 | $19.78 | 78100 |
| 2024-05-03 | -9.03 | $19.54 | 76329 |
| 2024-05-02 | -4.35 | $19.55 | 120200 |
| 2024-05-01 | -30.00 | $19.14 | 54708 |
| 2024-04-30 | -25.00 | $19.16 | 93924 |
| 2024-04-29 | -3.25 | $19.42 | 71900 |
| 2024-04-26 | -33.62 | $19.00 | 70821 |
| 2024-04-25 | -11.21 | $19.26 | 283000 |
| 2024-04-24 | -32.76 | $19.01 | 247800 |
| 2024-04-23 | -12.61 | $19.20 | 74300 |
| 2024-04-22 | -43.24 | $18.86 | 91700 |
| 2024-04-19 | -63.96 | $18.63 | 277100 |
| 2024-04-18 | -72.57 | $18.54 | 161700 |
| 2024-04-17 | -96.71 | $18.28 | 199808 |
| 2024-04-16 | -91.33 | $18.38 | 160500 |
| 2024-04-15 | -94.96 | $18.43 | 128600 |
| 2024-04-12 | -98.52 | $18.42 | 106500 |
| 2024-04-11 | -76.32 | $18.88 | 154619 |
| 2024-04-10 | -76.32 | $18.88 | 236632 |
| 2024-04-09 | -45.22 | $19.23 | 77918 |
| 2024-04-08 | -40.14 | $19.18 | 228644 |
| 2024-04-05 | -42.96 | $19.14 | 313400 |
| 2024-04-04 | -64.08 | $18.84 | 121800 |
| 2024-04-03 | -47.18 | $19.08 | 140400 |
| 2024-04-02 | -64.79 | $18.83 | 88114 |
| 2024-04-01 | -42.96 | $19.14 | 72643 |
| 2024-03-28 | -42.86 | $19.12 | 144417 |
| 2024-03-27 | -32.65 | $19.27 | 96513 |
| 2024-03-26 | -38.78 | $19.18 | 88428 |
| 2024-03-25 | -40.14 | $19.16 | 164900 |
| 2024-03-22 | -42.18 | $19.13 | 81843 |
| 2024-03-21 | -31.97 | $19.28 | 130810 |
| 2024-03-20 | 0.00 | $19.75 | 103414 |
| 2024-03-19 | -9.68 | $19.15 | 253546 |
| 2024-03-18 | -11.20 | $18.95 | 134600 |
| 2024-03-15 | -13.74 | $18.91 | 83600 |
| 2024-03-14 | -21.09 | $18.66 | 97900 |
| 2024-03-13 | -6.25 | $18.85 | 382500 |
| 2024-03-12 | -4.32 | $18.71 | 197749 |
| 2024-03-11 | -10.00 | $18.49 | 99900 |
| 2024-03-08 | -13.18 | $18.42 | 158700 |
| 2024-03-07 | -5.00 | $18.60 | 89300 |
| 2024-03-06 | -2.25 | $18.66 | 354200 |
| 2024-03-05 | -5.80 | $18.58 | 117400 |
| 2024-03-04 | -12.92 | $18.37 | 72805 |
| 2024-03-01 | -13.75 | $18.35 | 73511 |
| 2024-02-29 | -8.75 | $18.47 | 136638 |
| 2024-02-28 | -3.33 | $18.60 | 171224 |
| 2024-02-27 | -1.25 | $18.65 | 191100 |
| 2024-02-26 | -2.73 | $18.42 | 63535 |
| 2024-02-23 | -2.74 | $18.41 | 139700 |
| 2024-02-22 | -3.65 | $18.13 | 118700 |
| 2024-02-21 | -2.08 | $18.16 | 104600 |
| 2024-02-20 | -2.92 | $17.94 | 78700 |
| 2024-02-16 | -8.77 | $17.84 | 95515 |
| 2024-02-15 | -8.19 | $17.85 | 68600 |
| 2024-02-14 | -5.85 | $17.89 | 128600 |
| 2024-02-13 | -7.52 | $17.51 | 123600 |
| 2024-02-12 | -19.74 | $16.89 | 70622 |
| 2024-02-09 | -44.74 | $16.70 | 148803 |
| 2024-02-08 | -31.71 | $16.84 | 80820 |
| 2024-02-07 | -65.59 | $16.60 | 84300 |
| 2024-02-06 | -70.00 | $16.58 | 133717 |
| 2024-02-05 | -90.14 | $16.42 | 108246 |
| 2024-02-02 | -85.29 | $16.54 | 74200 |
| 2024-02-01 | -77.94 | $16.64 | 75700 |
| 2024-01-31 | -82.35 | $16.58 | 114100 |
| 2024-01-30 | -78.00 | $16.67 | 164400 |
| 2024-01-29 | -66.67 | $16.88 | 148300 |
| 2024-01-26 | -64.20 | $16.92 | 83449 |
| 2024-01-25 | -66.67 | $16.88 | 201105 |
| 2024-01-24 | -79.63 | $16.67 | 171244 |
| 2024-01-23 | -77.16 | $16.71 | 66048 |
| 2024-01-22 | -77.78 | $16.70 | 123600 |
| 2024-01-19 | -79.63 | $16.67 | 198843 |
| 2024-01-18 | -86.42 | $16.56 | 441200 |
| 2024-01-17 | -94.44 | $16.43 | 921210 |
| 2024-01-16 | -97.35 | $16.49 | 157500 |
| 2024-01-12 | -96.33 | $16.91 | 75917 |
| 2024-01-11 | -82.57 | $17.06 | 102900 |
| 2024-01-10 | -76.47 | $17.18 | 97400 |
| 2024-01-09 | -74.49 | $17.23 | 128430 |
| 2024-01-08 | -30.61 | $17.66 | 117004 |
| 2024-01-05 | -66.33 | $17.31 | 78400 |
| 2024-01-04 | -61.68 | $17.30 | 189800 |
| 2024-01-03 | -36.61 | $17.55 | 62600 |
| 2024-01-02 | -16.28 | $17.75 | 135400 |
| 2023-12-29 | 0.00 | $17.96 | 65508 |
| 2023-12-28 | -9.92 | $17.83 | 73000 |
| 2023-12-27 | -5.34 | $17.89 | 72130 |
| 2023-12-26 | -3.03 | $17.91 | 79931 |
| 2023-12-22 | -10.73 | $17.77 | 92929 |
| 2023-12-21 | -1.19 | $17.85 | 190514 |
| 2023-12-20 | -17.47 | $17.49 | 179200 |
| 2023-12-19 | -2.41 | $17.61 | 129100 |
| 2023-12-18 | -7.32 | $17.51 | 129500 |
| 2023-12-15 | -9.76 | $17.47 | 116605 |
| 2023-12-14 | -5.52 | $17.51 | 236627 |
| 2023-12-13 | 0.00 | $17.33 | 820704 |
| 2023-12-12 | -10.19 | $17.14 | 157613 |
| 2023-12-11 | -1.88 | $17.26 | 127604 |
| 2023-12-08 | -5.02 | $17.12 | 124300 |
| 2023-12-07 | -1.41 | $17.14 | 171800 |
| 2023-12-06 | -11.43 | $16.90 | 81801 |
| 2023-12-05 | -6.36 | $16.86 | 92200 |
| 2023-12-04 | -7.98 | $16.76 | 142600 |
| 2023-12-01 | -2.35 | $16.88 | 99948 |
| 2023-11-30 | -8.92 | $16.74 | 80107 |
| 2023-11-29 | -2.58 | $16.87 | 76800 |
| 2023-11-28 | -3.63 | $16.46 | 94111 |
| 2023-11-27 | -5.65 | $16.27 | 135014 |
| 2023-11-24 | -3.13 | $16.28 | 58031 |
| 2023-11-22 | -6.81 | $16.15 | 80900 |
| 2023-11-21 | -11.52 | $16.03 | 142600 |
| 2023-11-20 | -3.69 | $16.20 | 159200 |
| 2023-11-17 | 0.00 | $16.15 | 274641 |
| 2023-11-16 | -11.28 | $15.84 | 90823 |
| 2023-11-15 | -5.13 | $15.96 | 148036 |
| 2023-11-14 | -4.37 | $15.86 | 540141 |
| 2023-11-13 | -9.09 | $15.31 | 243521 |
| 2023-11-10 | -16.18 | $15.25 | 363100 |
| 2023-11-09 | -27.21 | $15.10 | 208924 |
| 2023-11-08 | -36.08 | $15.12 | 234527 |
| 2023-11-07 | -50.63 | $14.89 | 174200 |
| 2023-11-06 | -41.98 | $15.05 | 134622 |
| 2023-11-03 | -40.74 | $15.07 | 120000 |
| 2023-11-02 | -45.06 | $15.00 | 170528 |
| 2023-11-01 | -61.73 | $14.73 | 224100 |
| 2023-10-31 | -58.64 | $14.78 | 731200 |
| 2023-10-30 | -54.94 | $14.84 | 192628 |
| 2023-10-27 | -79.01 | $14.45 | 419300 |
| 2023-10-26 | -79.63 | $14.44 | 473628 |
| 2023-10-25 | -96.91 | $14.16 | 1.4M |
| 2023-10-24 | -91.47 | $14.55 | 343214 |
| 2023-10-23 | -86.67 | $14.69 | 96900 |
| 2023-10-20 | -97.37 | $14.62 | 67500 |
| 2023-10-19 | -89.58 | $14.88 | 72700 |
| 2023-10-18 | -81.75 | $15.01 | 93209 |
| 2023-10-17 | -63.09 | $15.33 | 88018 |
| 2023-10-16 | -54.36 | $15.46 | 142204 |
| 2023-10-13 | -74.50 | $15.16 | 179600 |
| 2023-10-12 | -51.68 | $15.50 | 59640 |
| 2023-10-11 | -42.95 | $15.63 | 70342 |
| 2023-10-10 | -46.31 | $15.58 | 80622 |
| 2023-10-09 | -59.06 | $15.39 | 89234 |
| 2023-10-06 | -58.39 | $15.40 | 229605 |
| 2023-10-05 | -78.52 | $15.10 | 119300 |
| 2023-10-04 | -87.92 | $14.96 | 101000 |
| 2023-10-03 | -95.80 | $14.90 | 192000 |
| 2023-10-02 | -90.48 | $15.13 | 307300 |
| 2023-09-29 | -81.75 | $15.24 | 233400 |
| 2023-09-28 | -79.37 | $15.27 | 100142 |
| 2023-09-27 | -87.30 | $15.17 | 136943 |
| 2023-09-26 | -98.10 | $15.24 | 95739 |
| 2023-09-25 | -82.95 | $15.54 | 273400 |
| 2023-09-22 | -70.19 | $15.54 | 464711 |
| 2023-09-21 | -35.58 | $15.90 | 124105 |
| 2023-09-20 | -29.81 | $15.96 | 88500 |
| 2023-09-19 | -9.90 | $16.14 | 115300 |
| 2023-09-18 | -14.89 | $16.03 | 94333 |
| 2023-09-15 | -14.89 | $16.03 | 89100 |
| 2023-09-14 | -35.11 | $15.84 | 64002 |
| 2023-09-13 | -31.91 | $15.87 | 230000 |
| 2023-09-12 | -20.21 | $15.98 | 402235 |
| 2023-09-11 | -13.83 | $16.04 | 91000 |
| 2023-09-08 | -48.94 | $15.71 | 61700 |
| 2023-09-07 | -21.28 | $15.97 | 128700 |
| 2023-09-06 | -3.49 | $16.06 | 63200 |
| 2023-09-05 | -8.45 | $15.88 | 81402 |
| 2023-09-01 | -54.17 | $15.56 | 70200 |
| 2023-08-31 | -51.35 | $15.59 | 188315 |
| 2023-08-30 | -36.49 | $15.70 | 345400 |
| 2023-08-29 | -34.48 | $15.80 | 208947 |
| 2023-08-28 | -80.56 | $15.44 | 69800 |
| 2023-08-25 | -88.52 | $15.37 | 68916 |
| 2023-08-24 | -96.83 | $15.27 | 79200 |
| 2023-08-23 | -80.95 | $15.47 | 116125 |
| 2023-08-22 | -83.33 | $15.44 | 65900 |
| 2023-08-21 | -80.16 | $15.48 | 95600 |
| 2023-08-18 | -86.51 | $15.40 | 141700 |
| 2023-08-17 | -99.14 | $15.34 | 130600 |
| 2023-08-16 | -94.83 | $15.39 | 102500 |
| 2023-08-15 | -96.55 | $15.37 | 70500 |
| 2023-08-14 | -88.29 | $15.51 | 86700 |
| 2023-08-11 | -77.27 | $15.47 | 93806 |
| 2023-08-10 | -70.45 | $15.56 | 128120 |
| 2023-08-09 | -65.15 | $15.63 | 77441 |
| 2023-08-08 | -43.03 | $15.78 | 135300 |
| 2023-08-07 | -28.30 | $15.89 | 169300 |
| 2023-08-04 | -35.05 | $15.74 | 249100 |
| 2023-08-03 | -32.41 | $15.79 | 77600 |
| 2023-08-02 | -19.11 | $16.02 | 79332 |
| 2023-08-01 | -10.57 | $16.23 | 186114 |
| 2023-07-31 | -4.88 | $16.37 | 58924 |
| 2023-07-28 | -1.63 | $16.45 | 61200 |
| 2023-07-27 | -12.07 | $16.07 | 100300 |
| 2023-07-26 | -7.31 | $16.06 | 521900 |
| 2023-07-25 | -11.98 | $15.72 | 118723 |
| 2023-07-24 | -6.77 | $15.82 | 105039 |
| 2023-07-21 | -8.20 | $15.71 | 82100 |
| 2023-07-20 | -6.90 | $15.65 | 228348 |
| 2023-07-19 | -2.92 | $15.69 | 52100 |
| 2023-07-18 | -1.97 | $15.52 | 127327 |
| 2023-07-17 | -13.10 | $15.29 | 138900 |
| 2023-07-14 | -8.97 | $15.35 | 210000 |
| 2023-07-13 | -4.83 | $15.41 | 334505 |
| 2023-07-12 | -16.67 | $14.98 | 123500 |
| 2023-07-11 | -60.53 | $14.48 | 138300 |
| 2023-07-10 | -63.16 | $14.45 | 215131 |
| 2023-07-07 | -71.05 | $14.36 | 294500 |
| 2023-07-06 | -84.21 | $14.21 | 83400 |
| 2023-07-05 | -69.31 | $14.47 | 61600 |
| 2023-07-03 | -39.60 | $14.77 | 63534 |
| 2023-06-30 | -42.57 | $14.74 | 91600 |
| 2023-06-29 | -56.44 | $14.60 | 102129 |
| 2023-06-28 | -42.48 | $14.69 | 94100 |
| 2023-06-27 | -47.79 | $14.63 | 200724 |
| 2023-06-26 | -66.37 | $14.42 | 162400 |
| 2023-06-23 | -84.07 | $14.22 | 101647 |
| 2023-06-22 | -66.37 | $14.42 | 82003 |
| 2023-06-21 | -54.87 | $14.55 | 183400 |
| 2023-06-20 | -53.98 | $14.56 | 92813 |
| 2023-06-16 | -23.01 | $14.91 | 145212 |
| 2023-06-15 | -15.93 | $14.99 | 632141 |
| 2023-06-14 | -11.50 | $15.04 | 129200 |
| 2023-06-13 | -15.18 | $14.99 | 101222 |
| 2023-06-12 | -43.61 | $14.79 | 237641 |
| 2023-06-09 | -60.77 | $14.75 | 237336 |
| 2023-06-08 | -56.91 | $14.82 | 87948 |
| 2023-06-07 | -81.02 | $14.45 | 68507 |
| 2023-06-06 | -75.00 | $14.58 | 100101 |
| 2023-06-05 | -76.15 | $14.56 | 140608 |
| 2023-06-02 | -72.00 | $14.67 | 108800 |
| 2023-06-01 | -86.22 | $14.35 | 115200 |
| 2023-05-31 | -91.56 | $14.23 | 212938 |
| 2023-05-30 | -86.34 | $14.71 | 762000 |
| 2023-05-26 | -85.25 | $14.73 | 88615 |
| 2023-05-25 | -94.54 | $14.56 | 142830 |
| 2023-05-24 | -92.90 | $14.59 | 85404 |
| 2023-05-23 | -90.97 | $14.88 | 77114 |
| 2023-05-22 | -80.65 | $15.04 | 134939 |
| 2023-05-19 | -78.06 | $15.08 | 92200 |
| 2023-05-18 | -83.23 | $15.00 | 89500 |
| 2023-05-17 | -89.03 | $14.91 | 105181 |
| 2023-05-16 | -93.38 | $14.88 | 80500 |
| 2023-05-15 | -82.40 | $15.31 | 103036 |
| 2023-05-12 | -59.84 | $15.61 | 132200 |
| 2023-05-11 | -65.57 | $15.54 | 195000 |
| 2023-05-10 | -31.15 | $15.96 | 151828 |
| 2023-05-09 | -30.33 | $15.97 | 239530 |
| 2023-05-08 | -16.39 | $16.14 | 58805 |
| 2023-05-05 | -10.07 | $16.19 | 53301 |
| 2023-05-04 | -32.21 | $15.86 | 49817 |
| 2023-05-03 | -32.89 | $15.85 | 49100 |
| 2023-05-02 | -35.57 | $15.81 | 105246 |
| 2023-05-01 | -32.89 | $15.85 | 73417 |
| 2023-04-28 | -33.56 | $15.84 | 119400 |
| 2023-04-27 | -47.65 | $15.63 | 131100 |
| 2023-04-26 | -79.33 | $15.15 | 94329 |
| 2023-04-25 | -74.69 | $15.13 | 102933 |
| 2023-04-24 | -42.94 | $15.61 | 146900 |
| 2023-04-21 | -36.89 | $15.58 | 64924 |
| 2023-04-20 | -39.81 | $15.52 | 101339 |
| 2023-04-19 | -7.28 | $16.19 | 76100 |
| 2023-04-18 | -0.97 | $16.32 | 43900 |
| 2023-04-17 | -1.02 | $16.22 | 188400 |
| 2023-04-14 | -5.45 | $16.13 | 59014 |
| 2023-04-13 | -2.53 | $16.15 | 172100 |
| 2023-04-12 | -5.95 | $15.82 | 67600 |
| 2023-04-11 | -14.79 | $15.52 | 75430 |
| 2023-04-10 | -28.40 | $15.29 | 52900 |
| 2023-04-06 | -26.04 | $15.33 | 55500 |
| 2023-04-05 | -33.73 | $15.20 | 82700 |
| 2023-04-04 | -11.24 | $15.58 | 201000 |
| 2023-04-03 | -32.64 | $15.38 | 82508 |
| 2023-03-31 | -50.23 | $15.15 | 410835 |
| 2023-03-30 | -46.05 | $15.24 | 116908 |
| 2023-03-29 | -60.47 | $14.93 | 87138 |
| 2023-03-28 | -67.44 | $14.78 | 121545 |
| 2023-03-27 | -70.23 | $14.72 | 59927 |
| 2023-03-24 | -80.00 | $14.51 | 73100 |
| 2023-03-23 | -66.98 | $14.79 | 93616 |
| 2023-03-22 | -61.86 | $14.90 | 91316 |
| 2023-03-21 | -59.07 | $14.96 | 99314 |
| 2023-03-20 | -75.81 | $14.60 | 135200 |
| 2023-03-17 | -85.12 | $14.40 | 126948 |
| 2023-03-16 | -74.88 | $14.62 | 197447 |
| 2023-03-15 | -83.26 | $14.44 | 92400 |
| 2023-03-14 | -78.95 | $15.03 | 87323 |
| 2023-03-13 | -86.18 | $14.92 | 90240 |
| 2023-03-10 | -96.33 | $15.18 | 98000 |
| 2023-03-09 | -98.97 | $15.33 | 301900 |
| 2023-03-08 | -69.79 | $15.62 | 153122 |
| 2023-03-07 | -75.00 | $15.57 | 527000 |
| 2023-03-06 | -16.67 | $16.13 | 161948 |
| 2023-03-03 | -60.87 | $15.78 | 59319 |
| 2023-03-02 | -75.40 | $15.64 | 51930 |
| 2023-03-01 | -66.67 | $15.75 | 136345 |
| 2023-02-28 | -74.60 | $15.65 | 45900 |
| 2023-02-27 | -50.00 | $15.96 | 83332 |
| 2023-02-24 | -84.13 | $15.53 | 61300 |
| 2023-02-23 | -72.81 | $15.76 | 92046 |
| 2023-02-22 | -83.33 | $15.64 | 99045 |
| 2023-02-21 | -63.16 | $15.87 | 71500 |
| 2023-02-17 | -35.65 | $16.18 | 155300 |
| 2023-02-16 | -39.44 | $16.03 | 55800 |
| 2023-02-15 | -39.44 | $16.03 | 68900 |
| 2023-02-14 | -52.11 | $15.85 | 84537 |
| 2023-02-13 | -53.52 | $15.83 | 81100 |
| 2023-02-10 | -66.90 | $15.64 | 60239 |
| 2023-02-09 | -38.73 | $16.04 | 67100 |
| 2023-02-08 | -45.77 | $15.94 | 54500 |
| 2023-02-07 | -37.32 | $16.06 | 46427 |
| 2023-02-06 | -38.73 | $16.04 | 131127 |
| 2023-02-03 | -19.63 | $16.27 | 98100 |
| 2023-02-02 | -7.73 | $16.45 | 139600 |
| 2023-02-01 | -6.72 | $16.03 | 170000 |
| 2023-01-31 | -15.48 | $15.78 | 95006 |
| 2023-01-30 | -25.22 | $15.45 | 520049 |
| 2023-01-27 | -16.81 | $15.64 | 265402 |
| 2023-01-26 | -13.27 | $15.72 | 92833 |
| 2023-01-25 | -11.50 | $15.76 | 108946 |
| 2023-01-24 | -18.14 | $15.61 | 212200 |
| 2023-01-23 | -16.67 | $15.63 | 486200 |
| 2023-01-20 | -27.35 | $15.38 | 123430 |
| 2023-01-19 | -15.64 | $15.64 | 447000 |
| 2023-01-18 | -8.87 | $15.80 | 115139 |
| 2023-01-17 | -4.86 | $15.89 | 465138 |
| 2023-01-13 | -1.25 | $15.91 | 250800 |
| 2023-01-12 | -1.25 | $15.91 | 205749 |
| 2023-01-11 | -10.81 | $15.52 | 68200 |
| 2023-01-10 | -13.51 | $15.46 | 256000 |
| 2023-01-09 | -8.56 | $15.57 | 298037 |
| 2023-01-06 | -0.53 | $15.42 | 342702 |
| 2023-01-05 | -6.21 | $14.90 | 1.3M |
| 2023-01-04 | -4.14 | $14.93 | 176300 |
| 2023-01-03 | -9.91 | $14.54 | 418600 |
| 2022-12-30 | -67.89 | $13.89 | 191200 |
| 2022-12-29 | -38.53 | $14.21 | 180144 |
| 2022-12-28 | -60.55 | $13.97 | 646100 |
| 2022-12-27 | -42.73 | $14.16 | 297080 |
| 2022-12-23 | -43.64 | $14.15 | 300040 |
| 2022-12-22 | -68.18 | $13.88 | 1.1M |
| 2022-12-21 | -70.00 | $13.86 | 250200 |
| 2022-12-20 | -88.18 | $13.66 | 168606 |
| 2022-12-19 | -78.46 | $13.61 | 1.3M |
| 2022-12-16 | -74.62 | $13.66 | 306111 |
| 2022-12-15 | -37.34 | $14.04 | 751225 |
| 2022-12-14 | -27.22 | $14.20 | 377600 |
| 2022-12-13 | -25.95 | $14.22 | 267226 |
| 2022-12-12 | -25.98 | $13.99 | 364900 |
| 2022-12-09 | -33.86 | $13.89 | 443539 |
| 2022-12-08 | -42.52 | $13.78 | 361600 |
| 2022-12-07 | -38.57 | $13.78 | 262003 |
| 2022-12-06 | -23.57 | $13.99 | 357124 |
| 2022-12-05 | -25.71 | $13.96 | 407300 |
| 2022-12-02 | -5.00 | $14.23 | 239900 |
| 2022-12-01 | -8.44 | $14.12 | 297503 |
| 2022-11-30 | -1.45 | $13.99 | 245727 |
| 2022-11-29 | -16.83 | $13.63 | 283341 |
| 2022-11-28 | -11.39 | $13.74 | 341800 |
| 2022-11-25 | -3.47 | $13.90 | 164627 |
| 2022-11-23 | -7.43 | $13.82 | 189722 |
| 2022-11-22 | -13.37 | $13.70 | 399500 |
| 2022-11-21 | -27.72 | $13.41 | 331935 |
| 2022-11-18 | -22.77 | $13.51 | 182303 |
| 2022-11-17 | -20.85 | $13.43 | 233041 |
| 2022-11-16 | -11.41 | $13.67 | 213600 |
| 2022-11-15 | -8.82 | $13.73 | 272308 |
| 2022-11-14 | -8.09 | $13.75 | 255900 |
| 2022-11-11 | -0.38 | $13.85 | 175200 |
| 2022-11-10 | 0.00 | $13.47 | 201900 |
| 2022-11-09 | -11.45 | $12.97 | 232600 |
| 2022-11-08 | -2.67 | $13.20 | 234300 |
| 2022-11-07 | -3.46 | $13.16 | 325312 |
| 2022-11-04 | -8.90 | $12.80 | 265128 |
| 2022-11-03 | -39.83 | $12.07 | 504100 |
| 2022-11-02 | -27.12 | $12.37 | 267735 |
| 2022-11-01 | -24.15 | $12.44 | 162439 |
| 2022-10-31 | -13.14 | $12.70 | 511911 |
| 2022-10-28 | -0.85 | $12.99 | 245600 |
| 2022-10-27 | -11.69 | $12.69 | 173200 |
| 2022-10-26 | -11.54 | $12.49 | 164732 |
| 2022-10-25 | -12.02 | $12.48 | 217621 |
| 2022-10-24 | -2.96 | $12.29 | 473500 |
| 2022-10-21 | -20.15 | $11.72 | 150105 |
| 2022-10-20 | -45.52 | $11.38 | 342700 |
| 2022-10-19 | -50.75 | $11.31 | 188448 |
| 2022-10-18 | -39.60 | $11.55 | 493904 |
| 2022-10-17 | -36.91 | $11.59 | 855534 |
| 2022-10-14 | -78.21 | $10.99 | 335728 |
| 2022-10-13 | -64.56 | $11.21 | 318706 |
| 2022-10-12 | -99.34 | $10.73 | 267800 |
| 2022-10-11 | -95.36 | $10.79 | 472200 |
| 2022-10-10 | -93.38 | $10.82 | 324739 |
| 2022-10-07 | -95.58 | $10.80 | 434510 |
| 2022-10-06 | -82.08 | $11.11 | 228108 |
| 2022-10-05 | -73.41 | $11.26 | 344900 |
| 2022-10-04 | -36.42 | $11.90 | 605200 |
| 2022-10-03 | -64.74 | $11.41 | 467700 |
| 2022-09-30 | -81.50 | $11.12 | 428000 |
| 2022-09-29 | -89.60 | $10.98 | 625300 |
| 2022-09-28 | -72.55 | $11.42 | 251516 |
| 2022-09-27 | -87.50 | $11.20 | 683830 |
| 2022-09-26 | -94.08 | $11.10 | 444900 |
| 2022-09-23 | -92.52 | $11.17 | 271900 |
| 2022-09-22 | -78.41 | $11.84 | 311800 |
| 2022-09-21 | -80.68 | $11.82 | 181347 |
| 2022-09-20 | -60.23 | $12.00 | 253100 |
| 2022-09-19 | -39.77 | $12.18 | 240600 |
| 2022-09-16 | -61.03 | $12.18 | 165700 |
| 2022-09-15 | -80.98 | $11.96 | 870400 |
| 2022-09-14 | -83.15 | $11.95 | 131900 |
| 2022-09-13 | -85.45 | $11.97 | 400500 |
| 2022-09-12 | -63.18 | $12.46 | 275047 |
| 2022-09-09 | -74.09 | $12.22 | 199414 |
| 2022-09-08 | -89.14 | $11.89 | 284500 |
| 2022-09-07 | -85.49 | $12.02 | 312500 |
| 2022-09-06 | -99.22 | $11.67 | 364600 |
| 2022-09-02 | -95.51 | $11.86 | 291526 |
| 2022-09-01 | -92.34 | $12.03 | 256709 |
| 2022-08-31 | -92.54 | $12.09 | 224600 |
| 2022-08-30 | -90.79 | $12.13 | 345300 |
| 2022-08-29 | -93.42 | $12.07 | 380401 |
| 2022-08-26 | -98.68 | $11.96 | 197003 |
| 2022-08-25 | -84.34 | $12.53 | 242500 |
| 2022-08-24 | -89.90 | $12.42 | 202302 |
| 2022-08-23 | -94.95 | $12.32 | 449500 |
| 2022-08-22 | -94.47 | $12.33 | 468000 |
| 2022-08-19 | -98.22 | $12.91 | 216144 |
| 2022-08-18 | -95.14 | $13.20 | 268107 |
| 2022-08-17 | -91.24 | $13.32 | 92617 |
| 2022-08-16 | -54.74 | $13.82 | 152339 |
| 2022-08-15 | -69.34 | $13.62 | 551628 |
| 2022-08-12 | -56.93 | $13.79 | 491900 |
| 2022-08-11 | -57.66 | $13.78 | 260600 |
| 2022-08-10 | -22.91 | $14.16 | 154500 |
| 2022-08-09 | -51.96 | $13.64 | 246843 |
| 2022-08-08 | -26.82 | $14.09 | 270517 |
| 2022-08-05 | -30.73 | $14.02 | 262341 |
| 2022-08-04 | -34.64 | $13.95 | 187100 |
| 2022-08-03 | -38.55 | $13.88 | 152300 |
| 2022-08-02 | -71.51 | $13.29 | 205500 |
| 2022-08-01 | -43.85 | $13.75 | 382300 |
| 2022-07-29 | -33.69 | $13.94 | 190637 |
| 2022-07-28 | -63.64 | $13.38 | 328800 |
| 2022-07-27 | -59.89 | $13.45 | 328125 |
| 2022-07-26 | -25.13 | $14.10 | 444719 |
| 2022-07-25 | -8.02 | $14.42 | 243600 |
| 2022-07-22 | -9.60 | $14.30 | 228800 |
| 2022-07-21 | -2.91 | $14.37 | 147122 |
| 2022-07-20 | -30.62 | $14.15 | 197000 |
| 2022-07-19 | -40.54 | $14.24 | 433100 |
| 2022-07-18 | -60.62 | $13.72 | 321211 |
| 2022-07-15 | -65.64 | $13.59 | 634211 |
| 2022-07-14 | -82.24 | $13.16 | 261000 |
| 2022-07-13 | -83.40 | $13.13 | 409000 |
| 2022-07-12 | -85.71 | $13.07 | 234200 |
| 2022-07-11 | -83.80 | $13.16 | 249544 |
| 2022-07-08 | -72.16 | $13.68 | 97400 |
| 2022-07-07 | -77.56 | $13.51 | 230636 |
| 2022-07-06 | -88.38 | $13.13 | 287800 |
| 2022-07-05 | -93.19 | $12.96 | 248527 |
| 2022-07-01 | -83.48 | $13.74 | 280835 |
| 2022-06-30 | -89.41 | $13.55 | 223000 |
| 2022-06-29 | -92.31 | $13.71 | 182600 |
| 2022-06-28 | -90.06 | $13.78 | 601100 |
| 2022-06-27 | -88.14 | $13.84 | 349719 |
| 2022-06-24 | -85.26 | $13.93 | 157700 |
| 2022-06-23 | -93.59 | $13.67 | 301300 |
| 2022-06-22 | -93.49 | $14.15 | 187430 |
| 2022-06-21 | -77.01 | $14.58 | 218560 |
| 2022-06-17 | -78.16 | $14.55 | 141920 |
| 2022-06-16 | -86.59 | $14.33 | 353448 |
| 2022-06-15 | -74.71 | $14.64 | 262400 |
| 2022-06-14 | -96.93 | $14.06 | 713120 |
| 2022-06-13 | -94.93 | $14.53 | 399360 |
| 2022-06-10 | -61.50 | $15.44 | 374107 |
| 2022-06-09 | -37.43 | $15.89 | 117358 |
| 2022-06-08 | -30.48 | $16.02 | 374241 |
| 2022-06-07 | -14.97 | $16.31 | 195092 |
| 2022-06-06 | -10.16 | $16.40 | 119520 |
| 2022-06-03 | -14.97 | $16.31 | 124046 |
| 2022-06-02 | -0.53 | $16.58 | 157440 |
| 2022-06-01 | -14.20 | $16.11 | 380646 |
| 2022-05-31 | -4.32 | $16.27 | 400984 |
| 2022-05-27 | -4.11 | $16.12 | 142400 |
| 2022-05-26 | -4.93 | $16.07 | 146080 |
| 2022-05-25 | -28.17 | $15.74 | 269779 |
| 2022-05-24 | -31.69 | $15.69 | 312160 |
| 2022-05-23 | -33.80 | $15.66 | 214880 |
| 2022-05-20 | -54.93 | $15.36 | 136800 |
| 2022-05-19 | -64.79 | $15.22 | 279040 |
| 2022-05-18 | -99.47 | $14.73 | 166080 |
| 2022-05-17 | -69.49 | $15.36 | 141449 |
| 2022-05-16 | -70.06 | $15.35 | 230400 |
| 2022-05-13 | -77.97 | $15.21 | 180480 |
| 2022-05-12 | -79.66 | $15.18 | 652480 |
| 2022-05-11 | -97.02 | $14.96 | 321129 |
| 2022-05-10 | -81.55 | $15.22 | 318080 |
| 2022-05-09 | -99.40 | $14.92 | 306241 |
| 2022-05-06 | -83.11 | $15.36 | 322560 |
| 2022-05-05 | -75.00 | $15.48 | 169931 |
| 2022-05-04 | -35.14 | $16.07 | 152000 |
| 2022-05-03 | -55.41 | $15.77 | 778080 |
| 2022-05-02 | -78.95 | $15.51 | 207731 |
| 2022-04-29 | -85.10 | $15.42 | 205920 |
| 2022-04-28 | -70.67 | $15.72 | 212480 |
| 2022-04-27 | -78.76 | $15.59 | 157768 |
| 2022-04-26 | -83.97 | $15.53 | 301491 |
| 2022-04-25 | -85.97 | $15.83 | 195680 |
| 2022-04-22 | -86.26 | $15.91 | 133280 |
| 2022-04-21 | -71.56 | $16.22 | 222560 |
| 2022-04-20 | -67.30 | $16.31 | 156344 |
| 2022-04-19 | -62.09 | $16.42 | 361440 |
| 2022-04-18 | -79.15 | $16.06 | 191379 |
| 2022-04-14 | -80.09 | $16.04 | 216011 |
| 2022-04-13 | -76.78 | $16.11 | 218105 |
| 2022-04-12 | -90.05 | $15.83 | 307840 |
| 2022-04-11 | -95.73 | $15.71 | 203360 |
| 2022-04-08 | -93.84 | $15.75 | 203256 |
| 2022-04-07 | -72.73 | $15.89 | 239520 |
| 2022-04-06 | -66.80 | $16.04 | 244320 |
| 2022-04-05 | -53.36 | $16.38 | 505510 |
| 2022-04-04 | -20.33 | $17.00 | 155118 |
| 2022-04-01 | -18.43 | $17.05 | 114254 |
| 2022-03-31 | -23.04 | $16.88 | 193120 |
| 2022-03-30 | -15.45 | $17.16 | 287520 |
| 2022-03-29 | -4.07 | $17.58 | 346240 |
| 2022-03-28 | -16.93 | $16.64 | 996553 |
| 2022-03-25 | -25.75 | $16.52 | 997030 |
| 2022-03-24 | -35.79 | $16.48 | 204824 |
| 2022-03-23 | -31.32 | $16.65 | 204985 |
| 2022-03-22 | -36.23 | $16.98 | 227040 |
| 2022-03-21 | -42.73 | $16.68 | 327089 |
| 2022-03-18 | -45.12 | $16.91 | 269030 |
| 2022-03-17 | -48.89 | $17.02 | 335222 |
| 2022-03-16 | -48.54 | $17.04 | 417820 |
| 2022-03-15 | -64.99 | $16.13 | 615376 |
| 2022-03-14 | -74.24 | $15.74 | 283840 |
| 2022-03-11 | -84.28 | $15.23 | 529760 |
| 2022-03-10 | -82.41 | $15.44 | 285600 |
| 2022-03-09 | -77.51 | $15.83 | 398436 |
| 2022-03-08 | -93.72 | $14.54 | 657456 |
| 2022-03-07 | -99.25 | $14.10 | 820960 |
| 2022-03-04 | -97.38 | $14.93 | 432160 |
| 2022-03-03 | -98.65 | $16.14 | 307040 |
| 2022-03-02 | -95.58 | $16.59 | 452480 |
| 2022-03-01 | -97.88 | $16.46 | 364640 |
| 2022-02-28 | -94.90 | $17.16 | 312161 |
| 2022-02-25 | -81.76 | $17.83 | 232640 |
| 2022-02-24 | -84.90 | $17.67 | 266720 |
| 2022-02-23 | -99.50 | $18.01 | 144320 |
| 2022-02-22 | -97.07 | $18.36 | 177280 |
| 2022-02-18 | -96.62 | $19.14 | 84640 |
| 2022-02-17 | -91.86 | $19.63 | 148323 |
| 2022-02-16 | -89.92 | $19.68 | 707393 |
| 2022-02-15 | -96.46 | $19.82 | 419680 |
| 2022-02-14 | -89.59 | $20.02 | 134080 |
| 2022-02-11 | -79.37 | $20.66 | 226240 |
| 2022-02-10 | -30.61 | $21.63 | 281920 |
| 2022-02-09 | -33.16 | $21.58 | 219424 |
| 2022-02-08 | -44.39 | $21.36 | 140160 |
| 2022-02-07 | -68.88 | $20.88 | 282400 |
| 2022-02-04 | -59.18 | $21.07 | 97780 |
| 2022-02-03 | -60.71 | $21.04 | 93920 |
| 2022-02-02 | -66.33 | $20.93 | 215526 |
| 2022-02-01 | -56.12 | $21.13 | 269995 |
| 2022-01-31 | -69.90 | $20.86 | 135200 |
| 2022-01-28 | -84.31 | $20.51 | 243243 |
| 2022-01-27 | -79.41 | $20.61 | 144486 |
| 2022-01-26 | -77.45 | $20.65 | 171840 |
| 2022-01-25 | -66.18 | $20.88 | 194080 |
| 2022-01-24 | -67.65 | $20.85 | 239241 |
| 2022-01-21 | -59.80 | $21.01 | 172235 |
| 2022-01-20 | -40.50 | $21.25 | 166936 |
| 2022-01-19 | -21.35 | $21.66 | 671520 |
| 2022-01-18 | -18.29 | $21.63 | 639840 |
| 2022-01-14 | -2.13 | $22.16 | 660480 |
| 2022-01-13 | -8.54 | $21.95 | 552800 |
| 2022-01-12 | -3.24 | $21.94 | 85484 |
| 2022-01-11 | -1.39 | $21.79 | 93193 |
| 2022-01-10 | -3.17 | $21.70 | 125760 |
| 2022-01-07 | -1.76 | $21.74 | 152532 |
| 2022-01-06 | -6.27 | $21.49 | 406902 |
| 2022-01-05 | -11.90 | $21.32 | 317760 |
| 2022-01-04 | -5.65 | $21.12 | 280523 |
| 2022-01-03 | -3.06 | $20.85 | 217440 |
| 2021-12-31 | -7.00 | $20.49 | 229480 |
| 2021-12-30 | -8.16 | $20.43 | 99680 |
| 2021-12-29 | 0.00 | $20.59 | 90955 |
| 2021-12-28 | -4.27 | $20.41 | 80168 |
| 2021-12-27 | 0.00 | $20.51 | 95520 |
| 2021-12-23 | -2.14 | $20.30 | 103732 |
| 2021-12-22 | -2.71 | $20.16 | 143912 |
| 2021-12-21 | -20.36 | $19.77 | 139582 |
| 2021-12-20 | -42.99 | $19.27 | 263545 |
| 2021-12-17 | -38.01 | $19.38 | 130926 |
| 2021-12-16 | -28.96 | $19.58 | 96000 |
| 2021-12-15 | -20.36 | $19.77 | 92198 |
| 2021-12-14 | -26.70 | $19.63 | 182080 |
| 2021-12-13 | -22.17 | $19.73 | 181182 |
| 2021-12-10 | -5.88 | $20.09 | 138560 |
| 2021-12-09 | -6.06 | $19.87 | 123040 |
| 2021-12-08 | -1.06 | $19.87 | 156960 |
| 2021-12-07 | -22.87 | $19.46 | 142156 |
| 2021-12-06 | -39.36 | $19.15 | 154400 |
| 2021-12-03 | -59.04 | $18.78 | 230240 |
| 2021-12-02 | -62.77 | $18.71 | 163200 |
| 2021-12-01 | -59.04 | $18.78 | 163840 |
| 2021-11-30 | -76.60 | $18.45 | 343721 |
| 2021-11-29 | -91.49 | $18.17 | 304860 |
| 2021-11-26 | -90.32 | $18.21 | 136640 |
| 2021-11-24 | -34.83 | $19.58 | 82720 |
| 2021-11-23 | -23.60 | $19.68 | 81148 |
| 2021-11-22 | -20.22 | $19.71 | 147067 |
| 2021-11-19 | -64.04 | $19.32 | 99200 |
| 2021-11-18 | -4.49 | $19.85 | 175246 |
| 2021-11-17 | -50.56 | $19.44 | 167200 |
| 2021-11-16 | -74.16 | $19.23 | 177440 |
| 2021-11-15 | -100.00 | $19.00 | 103902 |
| 2021-11-12 | -81.25 | $19.24 | 50137 |
| 2021-11-11 | -95.00 | $19.13 | 99680 |
| 2021-11-10 | -84.52 | $19.18 | 124640 |
| 2021-11-09 | -27.93 | $19.58 | 90720 |
| 2021-11-08 | -22.32 | $19.64 | 88984 |
| 2021-11-05 | -9.73 | $19.78 | 206720 |
| 2021-11-04 | -5.31 | $19.83 | 86560 |
| 2021-11-03 | -0.89 | $19.88 | 164480 |
| 2021-11-02 | -35.71 | $19.39 | 170080 |
| 2021-11-01 | -15.31 | $19.59 | 109920 |
| 2021-10-29 | -9.18 | $19.65 | 70720 |
| 2021-10-28 | 0.00 | $19.74 | 62880 |
| 2021-10-27 | -14.58 | $19.58 | 93003 |
| 2021-10-26 | -47.92 | $19.26 | 175110 |
| 2021-10-25 | -6.25 | $19.66 | 183680 |
| 2021-10-22 | -36.84 | $19.36 | 116480 |
| 2021-10-21 | -17.89 | $19.54 | 68854 |
| 2021-10-20 | -30.53 | $19.42 | 167840 |
| 2021-10-19 | -51.58 | $19.22 | 86609 |
| 2021-10-18 | -47.37 | $19.26 | 262880 |
| 2021-10-15 | -24.24 | $19.47 | 88160 |
| 2021-10-14 | -60.00 | $19.12 | 159200 |
| 2021-10-13 | -79.70 | $18.99 | 73134 |
| 2021-10-12 | -90.28 | $18.86 | 85440 |
| 2021-10-11 | -97.44 | $18.76 | 155388 |
| 2021-10-08 | -66.67 | $19.27 | 428000 |
| 2021-10-07 | -68.48 | $19.24 | 74720 |
| 2021-10-06 | -75.15 | $19.13 | 189648 |
| 2021-10-05 | -44.85 | $19.63 | 146147 |
| 2021-10-04 | -77.08 | $19.16 | 150137 |
| 2021-10-01 | -67.71 | $19.34 | 157120 |
| 2021-09-30 | -76.85 | $19.19 | 240000 |
| 2021-09-29 | -70.94 | $19.31 | 72694 |
| 2021-09-28 | -77.34 | $19.18 | 162916 |
| 2021-09-27 | -61.58 | $19.50 | 85280 |
| 2021-09-24 | -59.61 | $19.54 | 111528 |
| 2021-09-23 | -56.65 | $19.60 | 80345 |
| 2021-09-22 | -70.44 | $19.32 | 66880 |
| 2021-09-21 | -86.70 | $18.99 | 132696 |
| 2021-09-20 | -89.22 | $18.94 | 171233 |
| 2021-09-17 | -94.96 | $19.44 | 145440 |
| 2021-09-16 | -88.71 | $19.99 | 61120 |
| 2021-09-15 | -78.36 | $20.16 | 90880 |
| 2021-09-14 | -95.69 | $20.10 | 166720 |
| 2021-09-13 | -93.65 | $20.13 | 98560 |
| 2021-09-10 | -93.28 | $20.14 | 149760 |
| 2021-09-09 | -96.18 | $20.13 | 118560 |
| 2021-09-08 | -96.18 | $20.13 | 208160 |
| 2021-09-07 | -77.95 | $20.40 | 153120 |
| 2021-09-03 | -83.46 | $20.33 | 143876 |
| 2021-09-02 | -73.23 | $20.46 | 113502 |
| 2021-09-01 | -83.46 | $20.33 | 282633 |
| 2021-08-31 | -92.91 | $20.21 | 276960 |
| 2021-08-30 | -76.11 | $20.53 | 65120 |
| 2021-08-27 | -71.68 | $20.58 | 146240 |
| 2021-08-26 | -86.73 | $20.41 | 95040 |
| 2021-08-25 | -90.27 | $20.37 | 121136 |
| 2021-08-24 | -64.33 | $20.38 | 164814 |
| 2021-08-23 | -39.39 | $20.74 | 44705 |
| 2021-08-20 | -47.27 | $20.61 | 91840 |
| 2021-08-19 | -44.24 | $20.66 | 197123 |
| 2021-08-18 | -21.82 | $21.03 | 102620 |
| 2021-08-17 | -21.82 | $21.03 | 112320 |
| 2021-08-16 | -7.37 | $21.25 | 46400 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
20.75
2026-08-12
Close Price
$19.91
Vol: 135727Average Directional Index - Detailed Analysis
Minimum
7.14
Average
19.96
Maximum
56.24
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 20.75 | $19.91 | 135727 |
| 2026-08-11 | 20.63 | $19.92 | 95600 |
| 2026-08-10 | 20.50 | $19.74 | 148800 |
| 2026-08-07 | 20.50 | $19.94 | 133600 |
| 2026-08-06 | 20.50 | $19.55 | 176700 |
| 2026-08-05 | 20.77 | $19.66 | 142600 |
| 2026-08-04 | 21.14 | $20.03 | 82800 |
| 2026-08-03 | 21.40 | $20.02 | 59010 |
| 2026-07-31 | 21.07 | $20.15 | 59607 |
| 2026-07-30 | 20.81 | $19.90 | 60100 |
| 2026-07-29 | 20.74 | $19.67 | 86000 |
| 2026-07-28 | 20.84 | $19.57 | 75700 |
| 2026-07-27 | 21.10 | $19.50 | 118530 |
| 2026-07-24 | 21.31 | $19.49 | 93500 |
| 2026-07-23 | 22.03 | $19.62 | 79623 |
| 2026-07-22 | 22.75 | $19.98 | 73746 |
| 2026-07-21 | 22.80 | $20.04 | 58047 |
| 2026-07-20 | 22.86 | $19.72 | 71729 |
| 2026-07-17 | 23.02 | $20.05 | 69900 |
| 2026-07-16 | 22.96 | $20.02 | 66400 |
| 2026-07-15 | 22.84 | $19.75 | 93207 |
| 2026-07-14 | 22.99 | $19.47 | 104200 |
| 2026-07-13 | 23.24 | $19.61 | 85403 |
| 2026-07-10 | 23.28 | $19.86 | 80818 |
| 2026-07-09 | 23.08 | $19.49 | 141833 |
| 2026-07-08 | 23.22 | $19.65 | 89613 |
| 2026-07-07 | 23.32 | $19.94 | 75900 |
| 2026-07-06 | 22.79 | $20.11 | 103900 |
| 2026-07-02 | 22.14 | $19.83 | 99724 |
| 2026-07-01 | 21.58 | $19.34 | 97602 |
| 2026-06-30 | 21.50 | $19.26 | 104912 |
| 2026-06-29 | 21.43 | $19.14 | 160700 |
| 2026-06-26 | 21.53 | $19.16 | 110100 |
| 2026-06-25 | 21.47 | $19.18 | 117300 |
| 2026-06-24 | 21.29 | $19.02 | 81200 |
| 2026-06-23 | 21.30 | $18.56 | 82800 |
| 2026-06-22 | 21.62 | $19.06 | 122007 |
| 2026-06-18 | 21.46 | $19.05 | 353323 |
| 2026-06-17 | 21.30 | $18.97 | 71200 |
| 2026-06-16 | 21.05 | $19.53 | 76500 |
| 2026-06-15 | 20.09 | $19.39 | 133211 |
| 2026-06-12 | 19.07 | $19.11 | 68200 |
| 2026-06-11 | 18.44 | $18.92 | 99502 |
| 2026-06-10 | 17.93 | $18.60 | 86400 |
| 2026-06-09 | 17.63 | $18.54 | 97100 |
| 2026-06-08 | 17.30 | $18.21 | 86000 |
| 2026-06-05 | 17.24 | $18.27 | 77241 |
| 2026-06-04 | 17.12 | $18.47 | 162921 |
| 2026-06-03 | 16.71 | $18.34 | 92814 |
| 2026-06-02 | 16.46 | $18.45 | 124200 |
| 2026-06-01 | 16.12 | $18.28 | 93012 |
| 2026-05-29 | 15.93 | $18.25 | 178620 |
| 2026-05-28 | 15.46 | $17.97 | 106600 |
| 2026-05-27 | 15.25 | $18.11 | 118812 |
| 2026-05-26 | 14.90 | $17.63 | 130725 |
| 2026-05-22 | 15.06 | $17.60 | 98932 |
| 2026-05-21 | 15.23 | $18.46 | 96700 |
| 2026-05-20 | 14.82 | $18.16 | 75200 |
| 2026-05-19 | 14.65 | $17.85 | 298000 |
| 2026-05-18 | 14.63 | $18.92 | 127400 |
| 2026-05-15 | 14.17 | $18.31 | 113142 |
| 2026-05-14 | 14.45 | $18.50 | 125100 |
| 2026-05-13 | 14.21 | $18.53 | 106300 |
| 2026-05-12 | 14.62 | $18.66 | 88700 |
| 2026-05-11 | 15.04 | $18.70 | 97600 |
| 2026-05-08 | 15.27 | $18.79 | 80500 |
| 2026-05-07 | 15.42 | $18.75 | 84800 |
| 2026-05-06 | 15.58 | $18.94 | 98912 |
| 2026-05-05 | 15.58 | $18.26 | 115414 |
| 2026-05-04 | 16.18 | $17.95 | 164800 |
| 2026-05-01 | 16.99 | $18.11 | 101200 |
| 2026-04-30 | 17.78 | $18.24 | 143525 |
| 2026-04-29 | 18.69 | $18.12 | 156900 |
| 2026-04-28 | 19.49 | $18.42 | 134600 |
| 2026-04-27 | 20.01 | $18.77 | 98600 |
| 2026-04-24 | 20.08 | $18.73 | 77700 |
| 2026-04-23 | 20.21 | $18.61 | 124614 |
| 2026-04-22 | 20.39 | $18.59 | 149400 |
| 2026-04-21 | 20.68 | $18.57 | 90500 |
| 2026-04-20 | 20.98 | $19.01 | 223346 |
| 2026-04-17 | 21.02 | $18.99 | 351000 |
| 2026-04-16 | 20.85 | $18.24 | 103100 |
| 2026-04-15 | 21.46 | $18.03 | 73300 |
| 2026-04-14 | 22.42 | $17.97 | 142937 |
| 2026-04-13 | 23.29 | $17.81 | 184831 |
| 2026-04-10 | 24.44 | $17.83 | 95900 |
| 2026-04-09 | 25.41 | $17.71 | 242000 |
| 2026-04-08 | 26.53 | $17.75 | 155342 |
| 2026-04-07 | 27.61 | $17.17 | 297847 |
| 2026-04-06 | 28.56 | $17.23 | 216513 |
| 2026-04-02 | 29.57 | $17.09 | 151000 |
| 2026-04-01 | 30.22 | $17.31 | 123800 |
| 2026-03-31 | 31.14 | $17.04 | 194122 |
| 2026-03-30 | 31.68 | $16.48 | 178400 |
| 2026-03-27 | 31.71 | $16.59 | 175501 |
| 2026-03-26 | 31.82 | $16.76 | 179008 |
| 2026-03-25 | 32.09 | $16.85 | 138600 |
| 2026-03-24 | 32.44 | $16.69 | 191700 |
| 2026-03-23 | 32.56 | $16.87 | 240900 |
| 2026-03-20 | 32.67 | $16.31 | 279510 |
| 2026-03-19 | 32.28 | $16.70 | 154100 |
| 2026-03-18 | 32.01 | $16.91 | 132500 |
| 2026-03-17 | 32.01 | $17.18 | 156835 |
| 2026-03-16 | 32.16 | $16.91 | 399800 |
| 2026-03-13 | 32.04 | $16.89 | 211208 |
| 2026-03-12 | 31.94 | $17.18 | 209300 |
| 2026-03-11 | 31.95 | $17.88 | 88500 |
| 2026-03-10 | 32.50 | $17.82 | 147625 |
| 2026-03-09 | 33.10 | $17.78 | 177023 |
| 2026-03-06 | 33.31 | $17.99 | 158000 |
| 2026-03-05 | 33.87 | $18.15 | 300100 |
| 2026-03-04 | 34.74 | $18.60 | 109700 |
| 2026-03-03 | 36.10 | $18.45 | 142744 |
| 2026-03-02 | 37.38 | $19.20 | 165500 |
| 2026-02-27 | 38.95 | $20.26 | 157122 |
| 2026-02-26 | 38.78 | $20.12 | 111232 |
| 2026-02-25 | 38.75 | $20.20 | 109918 |
| 2026-02-24 | 38.48 | $20.20 | 81834 |
| 2026-02-23 | 38.21 | $19.86 | 147243 |
| 2026-02-20 | 38.19 | $19.73 | 113900 |
| 2026-02-19 | 38.27 | $19.68 | 114500 |
| 2026-02-18 | 38.15 | $19.88 | 142100 |
| 2026-02-17 | 37.73 | $20.16 | 114800 |
| 2026-02-13 | 36.77 | $20.40 | 120200 |
| 2026-02-12 | 35.52 | $20.07 | 164900 |
| 2026-02-11 | 34.33 | $20.38 | 127120 |
| 2026-02-10 | 33.07 | $19.42 | 121515 |
| 2026-02-09 | 32.32 | $19.51 | 109100 |
| 2026-02-06 | 31.49 | $19.49 | 95828 |
| 2026-02-05 | 30.58 | $19.36 | 107524 |
| 2026-02-04 | 29.71 | $19.61 | 129500 |
| 2026-02-03 | 28.23 | $19.03 | 209828 |
| 2026-02-02 | 27.13 | $18.56 | 143746 |
| 2026-01-30 | 26.40 | $18.55 | 134400 |
| 2026-01-29 | 25.27 | $18.80 | 132103 |
| 2026-01-28 | 24.04 | $18.58 | 89000 |
| 2026-01-27 | 22.95 | $18.51 | 84600 |
| 2026-01-26 | 21.81 | $18.22 | 357001 |
| 2026-01-23 | 20.89 | $18.42 | 172600 |
| 2026-01-22 | 19.91 | $18.36 | 155900 |
| 2026-01-21 | 18.92 | $18.44 | 149600 |
| 2026-01-20 | 17.88 | $17.24 | 160119 |
| 2026-01-16 | 18.07 | $17.40 | 321800 |
| 2026-01-15 | 17.83 | $17.53 | 125526 |
| 2026-01-14 | 17.27 | $17.49 | 132300 |
| 2026-01-13 | 16.78 | $17.49 | 176145 |
| 2026-01-12 | 16.17 | $17.63 | 287202 |
| 2026-01-09 | 15.53 | $17.27 | 135200 |
| 2026-01-08 | 15.32 | $17.21 | 164432 |
| 2026-01-07 | 15.23 | $17.10 | 96401 |
| 2026-01-06 | 15.14 | $17.15 | 101400 |
| 2026-01-05 | 15.22 | $16.87 | 301846 |
| 2026-01-02 | 15.73 | $16.75 | 202400 |
| 2025-12-31 | 16.08 | $16.59 | 52300 |
| 2025-12-30 | 16.44 | $16.56 | 83110 |
| 2025-12-29 | 17.11 | $16.58 | 134800 |
| 2025-12-26 | 17.85 | $16.39 | 156932 |
| 2025-12-24 | 18.36 | $16.42 | 66700 |
| 2025-12-23 | 19.26 | $16.40 | 123807 |
| 2025-12-22 | 19.65 | $16.51 | 167327 |
| 2025-12-19 | 20.25 | $16.50 | 108800 |
| 2025-12-18 | 20.94 | $16.53 | 149800 |
| 2025-12-17 | 21.70 | $16.52 | 113500 |
| 2025-12-16 | 22.45 | $16.66 | 155622 |
| 2025-12-15 | 23.54 | $16.56 | 323300 |
| 2025-12-12 | 24.28 | $16.41 | 643436 |
| 2025-12-11 | 24.85 | $16.35 | 401036 |
| 2025-12-10 | 25.31 | $16.13 | 203200 |
| 2025-12-09 | 25.26 | $16.07 | 167430 |
| 2025-12-08 | 25.31 | $16.29 | 372427 |
| 2025-12-05 | 25.56 | $16.29 | 285600 |
| 2025-12-04 | 25.90 | $16.27 | 169749 |
| 2025-12-03 | 26.11 | $16.45 | 188500 |
| 2025-12-02 | 26.49 | $16.33 | 259400 |
| 2025-12-01 | 26.75 | $16.41 | 538819 |
| 2025-11-28 | 27.22 | $16.31 | 250322 |
| 2025-11-26 | 27.51 | $16.21 | 108400 |
| 2025-11-25 | 27.60 | $16.24 | 216908 |
| 2025-11-24 | 27.70 | $15.81 | 980006 |
| 2025-11-21 | 27.36 | $15.94 | 468304 |
| 2025-11-20 | 27.04 | $15.35 | 225221 |
| 2025-11-19 | 26.45 | $16.01 | 209109 |
| 2025-11-18 | 26.34 | $15.92 | 232400 |
| 2025-11-17 | 26.04 | $16.18 | 438743 |
| 2025-11-14 | 25.95 | $16.44 | 239117 |
| 2025-11-13 | 26.07 | $16.73 | 159442 |
| 2025-11-12 | 26.58 | $16.70 | 106020 |
| 2025-11-11 | 26.92 | $16.66 | 145801 |
| 2025-11-10 | 27.22 | $16.47 | 366600 |
| 2025-11-07 | 27.18 | $16.50 | 161040 |
| 2025-11-06 | 27.16 | $16.19 | 426800 |
| 2025-11-05 | 26.93 | $16.18 | 240300 |
| 2025-11-04 | 26.40 | $15.98 | 251621 |
| 2025-11-03 | 25.83 | $16.14 | 218630 |
| 2025-10-31 | 25.30 | $15.92 | 239000 |
| 2025-10-30 | 24.47 | $16.14 | 296100 |
| 2025-10-29 | 23.79 | $16.26 | 182114 |
| 2025-10-28 | 23.10 | $16.37 | 211200 |
| 2025-10-27 | 22.50 | $16.36 | 513125 |
| 2025-10-24 | 21.88 | $16.17 | 242900 |
| 2025-10-23 | 20.89 | $16.01 | 426506 |
| 2025-10-22 | 19.95 | $14.84 | 264900 |
| 2025-10-21 | 18.78 | $16.10 | 441900 |
| 2025-10-20 | 18.37 | $15.85 | 196300 |
| 2025-10-17 | 17.65 | $15.80 | 259000 |
| 2025-10-16 | 16.66 | $15.72 | 545700 |
| 2025-10-15 | 15.53 | $15.18 | 228445 |
| 2025-10-14 | 13.40 | $15.13 | 409600 |
| 2025-10-13 | 11.16 | $15.59 | 381900 |
| 2025-10-10 | 9.09 | $17.08 | 99434 |
| 2025-10-09 | 8.13 | $17.08 | 380000 |
| 2025-10-08 | 7.18 | $17.74 | 351800 |
| 2025-10-07 | 7.14 | $17.86 | 99200 |
| 2025-10-06 | 7.35 | $18.23 | 87844 |
| 2025-10-03 | 7.43 | $18.30 | 102506 |
| 2025-10-02 | 7.33 | $18.30 | 61407 |
| 2025-10-01 | 7.22 | $18.25 | 96352 |
| 2025-09-30 | 7.25 | $17.92 | 151200 |
| 2025-09-29 | 7.36 | $17.90 | 129929 |
| 2025-09-26 | 7.48 | $18.03 | 130715 |
| 2025-09-25 | 7.71 | $17.81 | 156434 |
| 2025-09-24 | 7.54 | $17.87 | 76733 |
| 2025-09-23 | 7.55 | $18.14 | 69505 |
| 2025-09-22 | 7.79 | $18.11 | 90939 |
| 2025-09-19 | 7.92 | $18.26 | 75000 |
| 2025-09-18 | 8.30 | $18.27 | 92535 |
| 2025-09-17 | 8.58 | $18.35 | 78614 |
| 2025-09-16 | 8.63 | $18.47 | 67700 |
| 2025-09-15 | 8.76 | $18.37 | 116035 |
| 2025-09-12 | 9.04 | $18.44 | 70200 |
| 2025-09-11 | 9.22 | $18.46 | 103300 |
| 2025-09-10 | 9.34 | $18.35 | 57448 |
| 2025-09-09 | 9.58 | $18.50 | 214800 |
| 2025-09-08 | 9.63 | $18.38 | 87300 |
| 2025-09-05 | 9.99 | $18.10 | 84400 |
| 2025-09-04 | 10.38 | $17.87 | 148700 |
| 2025-09-03 | 10.21 | $17.81 | 107400 |
| 2025-09-02 | 10.03 | $18.04 | 128006 |
| 2025-08-29 | 10.05 | $18.06 | 104800 |
| 2025-08-28 | 10.17 | $18.20 | 139200 |
| 2025-08-27 | 10.49 | $18.07 | 71700 |
| 2025-08-26 | 10.61 | $18.33 | 119000 |
| 2025-08-25 | 11.08 | $18.42 | 950723 |
| 2025-08-22 | 11.46 | $18.92 | 1.6M |
| 2025-08-21 | 11.23 | $18.84 | 93041 |
| 2025-08-20 | 11.22 | $19.03 | 119413 |
| 2025-08-19 | 10.72 | $19.07 | 72300 |
| 2025-08-18 | 10.21 | $18.68 | 73725 |
| 2025-08-15 | 10.22 | $18.86 | 243823 |
| 2025-08-14 | 10.04 | $18.57 | 82700 |
| 2025-08-13 | 10.28 | $18.61 | 838006 |
| 2025-08-12 | 10.36 | $18.50 | 87738 |
| 2025-08-11 | 10.80 | $18.17 | 76113 |
| 2025-08-08 | 11.03 | $18.27 | 100848 |
| 2025-08-07 | 11.45 | $18.17 | 90331 |
| 2025-08-06 | 11.73 | $17.86 | 71418 |
| 2025-08-05 | 11.48 | $17.83 | 110801 |
| 2025-08-04 | 11.09 | $17.82 | 114344 |
| 2025-08-01 | 10.69 | $17.90 | 85509 |
| 2025-07-31 | 10.27 | $17.84 | 118806 |
| 2025-07-30 | 9.86 | $17.67 | 127300 |
| 2025-07-29 | 9.42 | $18.12 | 117100 |
| 2025-07-28 | 9.54 | $18.12 | 86009 |
| 2025-07-25 | 9.67 | $18.30 | 92000 |
| 2025-07-24 | 9.83 | $18.86 | 113849 |
| 2025-07-23 | 10.10 | $19.32 | 80900 |
| 2025-07-22 | 9.54 | $18.84 | 65500 |
| 2025-07-21 | 9.74 | $18.84 | 105600 |
| 2025-07-18 | 9.95 | $18.65 | 64240 |
| 2025-07-17 | 10.47 | $18.59 | 93047 |
| 2025-07-16 | 10.92 | $18.64 | 115400 |
| 2025-07-15 | 11.33 | $18.51 | 64249 |
| 2025-07-14 | 11.80 | $18.77 | 60900 |
| 2025-07-11 | 12.28 | $18.78 | 155300 |
| 2025-07-10 | 12.77 | $19.05 | 121500 |
| 2025-07-09 | 12.80 | $18.87 | 103800 |
| 2025-07-08 | 13.08 | $18.57 | 85900 |
| 2025-07-07 | 13.74 | $18.36 | 108600 |
| 2025-07-03 | 14.31 | $18.61 | 50600 |
| 2025-07-02 | 14.73 | $18.73 | 88833 |
| 2025-07-01 | 15.17 | $18.57 | 84700 |
| 2025-06-30 | 15.80 | $18.58 | 83500 |
| 2025-06-27 | 16.26 | $18.56 | 90430 |
| 2025-06-26 | 16.75 | $18.16 | 117700 |
| 2025-06-25 | 17.34 | $18.39 | 92200 |
| 2025-06-24 | 18.12 | $18.34 | 73816 |
| 2025-06-23 | 19.02 | $18.07 | 167412 |
| 2025-06-20 | 19.58 | $18.06 | 93200 |
| 2025-06-18 | 20.16 | $18.25 | 131822 |
| 2025-06-17 | 21.15 | $18.42 | 808800 |
| 2025-06-16 | 21.98 | $18.56 | 957216 |
| 2025-06-13 | 22.63 | $18.46 | 569300 |
| 2025-06-12 | 23.46 | $18.91 | 1.2M |
| 2025-06-11 | 23.67 | $18.68 | 756315 |
| 2025-06-10 | 24.01 | $18.87 | 48002 |
| 2025-06-09 | 24.22 | $18.64 | 79807 |
| 2025-06-06 | 24.73 | $18.56 | 70040 |
| 2025-06-05 | 25.11 | $18.64 | 86600 |
| 2025-06-04 | 25.38 | $18.50 | 238500 |
| 2025-06-03 | 26.01 | $18.67 | 114200 |
| 2025-06-02 | 26.40 | $19.19 | 115000 |
| 2025-05-30 | 26.15 | $19.16 | 781300 |
| 2025-05-29 | 25.62 | $19.26 | 160334 |
| 2025-05-28 | 24.76 | $19.06 | 104000 |
| 2025-05-27 | 24.01 | $19.06 | 83600 |
| 2025-05-23 | 23.21 | $18.84 | 267700 |
| 2025-05-22 | 22.65 | $19.00 | 306845 |
| 2025-05-21 | 22.07 | $18.86 | 198100 |
| 2025-05-20 | 21.21 | $19.86 | 49700 |
| 2025-05-19 | 19.88 | $19.58 | 68616 |
| 2025-05-16 | 18.75 | $19.38 | 57200 |
| 2025-05-15 | 17.82 | $19.23 | 105619 |
| 2025-05-14 | 16.96 | $19.17 | 66821 |
| 2025-05-13 | 16.06 | $19.22 | 222930 |
| 2025-05-12 | 15.11 | $19.13 | 154700 |
| 2025-05-09 | 14.41 | $18.76 | 76711 |
| 2025-05-08 | 13.95 | $18.59 | 66405 |
| 2025-05-07 | 13.63 | $18.46 | 76036 |
| 2025-05-06 | 13.54 | $18.44 | 121400 |
| 2025-05-05 | 13.46 | $18.40 | 87300 |
| 2025-05-02 | 13.31 | $18.50 | 74400 |
| 2025-05-01 | 13.09 | $18.26 | 93300 |
| 2025-04-30 | 13.08 | $18.22 | 88634 |
| 2025-04-29 | 13.16 | $17.96 | 244719 |
| 2025-04-28 | 13.46 | $17.96 | 448024 |
| 2025-04-25 | 13.84 | $17.84 | 400107 |
| 2025-04-24 | 14.38 | $17.76 | 322737 |
| 2025-04-23 | 14.96 | $17.36 | 183200 |
| 2025-04-22 | 15.55 | $17.37 | 185145 |
| 2025-04-21 | 15.87 | $17.06 | 115334 |
| 2025-04-17 | 15.99 | $17.10 | 107900 |
| 2025-04-16 | 16.27 | $16.89 | 127418 |
| 2025-04-15 | 16.35 | $17.14 | 150622 |
| 2025-04-14 | 16.65 | $16.88 | 237239 |
| 2025-04-11 | 16.72 | $16.90 | 310500 |
| 2025-04-10 | 16.72 | $16.39 | 265122 |
| 2025-04-09 | 15.97 | $16.69 | 445400 |
| 2025-04-08 | 15.19 | $15.98 | 372417 |
| 2025-04-07 | 13.96 | $16.06 | 383245 |
| 2025-04-04 | 12.74 | $17.00 | 207600 |
| 2025-04-03 | 12.28 | $17.57 | 145100 |
| 2025-04-02 | 12.37 | $17.66 | 262400 |
| 2025-04-01 | 12.42 | $17.70 | 576700 |
| 2025-03-31 | 12.59 | $17.52 | 98000 |
| 2025-03-28 | 12.54 | $17.84 | 118105 |
| 2025-03-27 | 12.90 | $17.65 | 142930 |
| 2025-03-26 | 13.01 | $17.17 | 169000 |
| 2025-03-25 | 12.84 | $18.43 | 83300 |
| 2025-03-24 | 12.97 | $18.31 | 95213 |
| 2025-03-21 | 13.37 | $18.30 | 186500 |
| 2025-03-20 | 13.79 | $18.43 | 91100 |
| 2025-03-19 | 13.98 | $18.57 | 123933 |
| 2025-03-18 | 14.00 | $18.70 | 106401 |
| 2025-03-17 | 13.84 | $18.50 | 142400 |
| 2025-03-14 | 13.84 | $18.57 | 93631 |
| 2025-03-13 | 13.82 | $18.26 | 92300 |
| 2025-03-12 | 13.96 | $18.61 | 104802 |
| 2025-03-11 | 13.61 | $18.86 | 155300 |
| 2025-03-10 | 12.94 | $19.04 | 119243 |
| 2025-03-07 | 11.90 | $18.84 | 298538 |
| 2025-03-06 | 11.16 | $18.39 | 2.5M |
| 2025-03-05 | 10.46 | $18.10 | 1.7M |
| 2025-03-04 | 10.27 | $17.50 | 1.1M |
| 2025-03-03 | 10.72 | $17.56 | 914308 |
| 2025-02-28 | 10.83 | $17.59 | 1.4M |
| 2025-02-27 | 10.89 | $17.43 | 93600 |
| 2025-02-26 | 11.39 | $17.47 | 1.1M |
| 2025-02-25 | 11.88 | $17.34 | 1.4M |
| 2025-02-24 | 12.49 | $17.71 | 2.2M |
| 2025-02-21 | 12.39 | $17.39 | 1.0M |
| 2025-02-20 | 12.69 | $17.51 | 2.3M |
| 2025-02-19 | 12.89 | $17.46 | 1.2M |
| 2025-02-18 | 13.19 | $17.52 | 1.1M |
| 2025-02-14 | 13.38 | $17.73 | 438902 |
| 2025-02-13 | 13.07 | $17.69 | 7.1M |
| 2025-02-12 | 12.89 | $16.95 | 1.5M |
| 2025-02-11 | 13.56 | $17.04 | 181532 |
| 2025-02-10 | 14.26 | $17.09 | 193230 |
| 2025-02-07 | 14.94 | $17.00 | 142300 |
| 2025-02-06 | 15.60 | $17.06 | 1.8M |
| 2025-02-05 | 16.37 | $16.91 | 1.5M |
| 2025-02-04 | 17.08 | $17.03 | 797300 |
| 2025-02-03 | 17.79 | $17.06 | 1.5M |
| 2025-01-31 | 18.54 | $17.33 | 1.3M |
| 2025-01-30 | 18.70 | $17.45 | 1.8M |
| 2025-01-29 | 18.75 | $17.28 | 1.5M |
| 2025-01-28 | 19.10 | $17.40 | 1.6M |
| 2025-01-27 | 19.11 | $17.55 | 513130 |
| 2025-01-24 | 18.82 | $17.64 | 174900 |
| 2025-01-23 | 18.46 | $17.34 | 233400 |
| 2025-01-22 | 18.45 | $17.17 | 173546 |
| 2025-01-21 | 18.58 | $17.19 | 302700 |
| 2025-01-17 | 18.76 | $16.86 | 1.4M |
| 2025-01-16 | 19.36 | $16.66 | 1.4M |
| 2025-01-15 | 20.14 | $16.76 | 3.4M |
| 2025-01-14 | 20.86 | $16.25 | 4.8M |
| 2025-01-13 | 21.57 | $15.72 | 1.5M |
| 2025-01-10 | 21.28 | $15.79 | 1.5M |
| 2025-01-08 | 21.02 | $16.21 | 2.0M |
| 2025-01-07 | 21.19 | $16.27 | 1.6M |
| 2025-01-06 | 21.65 | $16.43 | 252847 |
| 2025-01-03 | 22.33 | $16.09 | 133000 |
| 2025-01-02 | 22.08 | $16.38 | 218200 |
| 2024-12-31 | 22.22 | $16.39 | 145919 |
| 2024-12-30 | 22.37 | $16.42 | 220000 |
| 2024-12-27 | 22.53 | $16.65 | 199635 |
| 2024-12-26 | 23.01 | $16.70 | 149400 |
| 2024-12-24 | 23.54 | $16.61 | 96700 |
| 2024-12-23 | 23.94 | $16.54 | 231400 |
| 2024-12-20 | 24.24 | $16.60 | 213000 |
| 2024-12-19 | 24.56 | $16.43 | 241600 |
| 2024-12-18 | 24.71 | $16.45 | 186800 |
| 2024-12-17 | 24.92 | $16.88 | 141900 |
| 2024-12-16 | 25.68 | $16.87 | 557900 |
| 2024-12-13 | 26.42 | $17.16 | 111000 |
| 2024-12-12 | 27.71 | $16.93 | 214233 |
| 2024-12-11 | 28.88 | $16.91 | 178500 |
| 2024-12-10 | 30.03 | $17.01 | 180600 |
| 2024-12-09 | 31.32 | $16.99 | 273000 |
| 2024-12-06 | 32.82 | $16.83 | 122841 |
| 2024-12-05 | 34.04 | $16.63 | 273900 |
| 2024-12-04 | 34.88 | $16.19 | 153800 |
| 2024-12-03 | 34.98 | $16.15 | 188800 |
| 2024-12-02 | 34.94 | $15.98 | 309419 |
| 2024-11-29 | 34.65 | $16.25 | 181100 |
| 2024-11-27 | 34.58 | $16.21 | 185847 |
| 2024-11-26 | 34.57 | $16.15 | 536000 |
| 2024-11-25 | 34.50 | $16.26 | 333000 |
| 2024-11-22 | 34.56 | $16.18 | 175408 |
| 2024-11-21 | 34.35 | $16.16 | 259341 |
| 2024-11-20 | 34.14 | $16.24 | 215000 |
| 2024-11-19 | 33.94 | $16.39 | 241948 |
| 2024-11-18 | 33.82 | $16.47 | 339800 |
| 2024-11-15 | 33.80 | $16.37 | 507700 |
| 2024-11-14 | 33.79 | $16.33 | 266232 |
| 2024-11-13 | 33.66 | $16.30 | 206935 |
| 2024-11-12 | 33.34 | $16.73 | 150801 |
| 2024-11-11 | 33.31 | $17.05 | 420600 |
| 2024-11-08 | 33.62 | $16.79 | 110800 |
| 2024-11-07 | 33.30 | $16.99 | 238926 |
| 2024-11-06 | 33.08 | $16.65 | 86500 |
| 2024-11-05 | 32.23 | $17.00 | 129400 |
| 2024-11-04 | 31.66 | $16.87 | 255400 |
| 2024-11-01 | 30.88 | $16.75 | 103523 |
| 2024-10-31 | 29.90 | $16.79 | 215300 |
| 2024-10-30 | 28.85 | $16.88 | 164000 |
| 2024-10-29 | 27.83 | $16.87 | 138700 |
| 2024-10-28 | 26.78 | $17.06 | 212600 |
| 2024-10-25 | 25.73 | $16.73 | 235900 |
| 2024-10-24 | 24.32 | $16.75 | 978229 |
| 2024-10-23 | 22.83 | $17.56 | 180529 |
| 2024-10-22 | 21.76 | $18.27 | 110644 |
| 2024-10-21 | 21.19 | $18.18 | 95700 |
| 2024-10-18 | 20.57 | $18.55 | 173116 |
| 2024-10-17 | 20.27 | $18.28 | 175228 |
| 2024-10-16 | 19.59 | $18.43 | 152800 |
| 2024-10-15 | 19.02 | $18.20 | 137101 |
| 2024-10-14 | 18.10 | $18.62 | 185400 |
| 2024-10-11 | 17.48 | $18.40 | 246000 |
| 2024-10-10 | 16.42 | $18.50 | 123000 |
| 2024-10-09 | 15.43 | $18.59 | 75902 |
| 2024-10-08 | 14.50 | $19.09 | 163324 |
| 2024-10-07 | 13.85 | $19.17 | 155300 |
| 2024-10-04 | 13.43 | $19.51 | 69500 |
| 2024-10-03 | 13.20 | $19.25 | 97023 |
| 2024-10-02 | 12.66 | $19.54 | 62500 |
| 2024-10-01 | 12.53 | $19.85 | 80134 |
| 2024-09-30 | 12.77 | $20.29 | 52800 |
| 2024-09-27 | 13.13 | $20.69 | 66400 |
| 2024-09-26 | 12.70 | $20.65 | 118900 |
| 2024-09-25 | 12.49 | $20.19 | 65105 |
| 2024-09-24 | 12.52 | $20.43 | 95600 |
| 2024-09-23 | 12.25 | $20.36 | 52900 |
| 2024-09-20 | 11.97 | $20.36 | 124442 |
| 2024-09-19 | 11.68 | $20.60 | 74512 |
| 2024-09-18 | 10.82 | $20.19 | 60500 |
| 2024-09-17 | 10.35 | $20.16 | 59500 |
| 2024-09-16 | 10.01 | $20.13 | 73900 |
| 2024-09-13 | 9.75 | $19.94 | 65100 |
| 2024-09-12 | 9.75 | $19.66 | 71035 |
| 2024-09-11 | 10.20 | $19.52 | 106114 |
| 2024-09-10 | 10.39 | $19.53 | 63914 |
| 2024-09-09 | 10.86 | $19.60 | 69135 |
| 2024-09-06 | 11.27 | $19.53 | 786643 |
| 2024-09-05 | 11.79 | $19.70 | 69900 |
| 2024-09-04 | 11.93 | $19.49 | 87200 |
| 2024-09-03 | 12.47 | $19.43 | 86400 |
| 2024-08-30 | 13.04 | $19.63 | 67300 |
| 2024-08-29 | 13.36 | $19.50 | 148201 |
| 2024-08-28 | 13.73 | $19.55 | 61600 |
| 2024-08-27 | 14.04 | $19.85 | 46200 |
| 2024-08-26 | 13.78 | $19.80 | 102930 |
| 2024-08-23 | 13.51 | $19.88 | 62800 |
| 2024-08-22 | 13.23 | $19.54 | 70632 |
| 2024-08-21 | 13.29 | $19.64 | 146500 |
| 2024-08-20 | 13.27 | $19.38 | 147900 |
| 2024-08-19 | 13.52 | $19.41 | 52120 |
| 2024-08-16 | 13.86 | $19.11 | 56008 |
| 2024-08-15 | 14.48 | $19.04 | 82539 |
| 2024-08-14 | 15.10 | $18.97 | 77909 |
| 2024-08-13 | 15.63 | $18.71 | 90927 |
| 2024-08-12 | 15.70 | $18.66 | 90701 |
| 2024-08-09 | 15.88 | $18.65 | 87231 |
| 2024-08-08 | 15.94 | $18.60 | 107045 |
| 2024-08-07 | 15.90 | $18.42 | 196031 |
| 2024-08-06 | 15.85 | $18.53 | 180200 |
| 2024-08-05 | 15.60 | $18.75 | 302400 |
| 2024-08-02 | 15.62 | $19.34 | 332536 |
| 2024-08-01 | 16.27 | $19.37 | 349515 |
| 2024-07-31 | 16.97 | $19.72 | 196100 |
| 2024-07-30 | 17.28 | $19.66 | 91400 |
| 2024-07-29 | 17.83 | $19.60 | 225800 |
| 2024-07-26 | 18.58 | $19.75 | 77300 |
| 2024-07-25 | 19.07 | $19.55 | 295200 |
| 2024-07-24 | 19.74 | $18.73 | 90200 |
| 2024-07-23 | 20.22 | $18.66 | 121904 |
| 2024-07-22 | 19.92 | $18.81 | 117500 |
| 2024-07-19 | 19.89 | $18.76 | 102717 |
| 2024-07-18 | 19.75 | $18.82 | 106100 |
| 2024-07-17 | 19.76 | $18.98 | 59300 |
| 2024-07-16 | 19.93 | $19.06 | 111800 |
| 2024-07-15 | 20.12 | $18.97 | 189500 |
| 2024-07-12 | 20.31 | $19.05 | 67445 |
| 2024-07-11 | 20.71 | $18.72 | 103400 |
| 2024-07-10 | 20.63 | $18.72 | 118187 |
| 2024-07-09 | 20.38 | $18.78 | 143024 |
| 2024-07-08 | 20.22 | $18.91 | 111017 |
| 2024-07-05 | 20.30 | $18.95 | 94000 |
| 2024-07-03 | 20.38 | $18.92 | 73400 |
| 2024-07-02 | 20.52 | $18.76 | 103633 |
| 2024-07-01 | 20.27 | $19.31 | 125900 |
| 2024-06-28 | 21.07 | $19.22 | 324842 |
| 2024-06-27 | 21.62 | $19.30 | 129948 |
| 2024-06-26 | 22.31 | $19.46 | 94200 |
| 2024-06-25 | 23.34 | $19.73 | 133119 |
| 2024-06-24 | 24.46 | $19.96 | 117829 |
| 2024-06-21 | 24.99 | $19.83 | 196100 |
| 2024-06-20 | 25.76 | $19.96 | 228800 |
| 2024-06-18 | 26.56 | $20.01 | 194908 |
| 2024-06-17 | 27.36 | $19.88 | 121000 |
| 2024-06-14 | 28.43 | $19.68 | 127649 |
| 2024-06-13 | 29.67 | $20.41 | 173100 |
| 2024-06-12 | 29.35 | $20.60 | 103603 |
| 2024-06-11 | 28.58 | $20.31 | 106547 |
| 2024-06-10 | 28.38 | $20.41 | 93400 |
| 2024-06-07 | 27.88 | $20.21 | 71448 |
| 2024-06-06 | 27.50 | $20.43 | 87525 |
| 2024-06-05 | 26.84 | $20.21 | 133700 |
| 2024-06-04 | 26.21 | $20.11 | 191000 |
| 2024-06-03 | 25.86 | $20.03 | 160500 |
| 2024-05-31 | 25.49 | $20.19 | 122200 |
| 2024-05-30 | 25.10 | $20.01 | 169521 |
| 2024-05-29 | 24.80 | $19.71 | 185006 |
| 2024-05-28 | 24.66 | $19.88 | 101616 |
| 2024-05-24 | 24.51 | $19.60 | 86178 |
| 2024-05-23 | 24.87 | $19.56 | 83500 |
| 2024-05-22 | 25.24 | $19.54 | 86815 |
| 2024-05-21 | 26.00 | $19.70 | 103200 |
| 2024-05-20 | 26.54 | $19.73 | 63600 |
| 2024-05-17 | 27.13 | $20.18 | 60427 |
| 2024-05-16 | 26.79 | $19.89 | 72931 |
| 2024-05-15 | 26.77 | $20.26 | 54433 |
| 2024-05-14 | 26.06 | $20.21 | 115406 |
| 2024-05-13 | 25.33 | $20.08 | 67100 |
| 2024-05-10 | 24.66 | $19.89 | 193900 |
| 2024-05-09 | 24.16 | $20.06 | 59542 |
| 2024-05-08 | 23.37 | $19.90 | 77100 |
| 2024-05-07 | 22.72 | $19.88 | 153804 |
| 2024-05-06 | 22.01 | $19.78 | 78100 |
| 2024-05-03 | 21.56 | $19.54 | 76329 |
| 2024-05-02 | 21.32 | $19.55 | 120200 |
| 2024-05-01 | 21.15 | $19.14 | 54708 |
| 2024-04-30 | 21.09 | $19.16 | 93924 |
| 2024-04-29 | 21.11 | $19.42 | 71900 |
| 2024-04-26 | 20.61 | $19.00 | 70821 |
| 2024-04-25 | 20.48 | $19.26 | 283000 |
| 2024-04-24 | 20.31 | $19.01 | 247800 |
| 2024-04-23 | 20.08 | $19.20 | 74300 |
| 2024-04-22 | 19.99 | $18.86 | 91700 |
| 2024-04-19 | 20.38 | $18.63 | 277100 |
| 2024-04-18 | 20.92 | $18.54 | 161700 |
| 2024-04-17 | 21.90 | $18.28 | 199808 |
| 2024-04-16 | 22.90 | $18.38 | 160500 |
| 2024-04-15 | 23.88 | $18.43 | 128600 |
| 2024-04-12 | 25.09 | $18.42 | 106500 |
| 2024-04-11 | 26.12 | $18.88 | 154619 |
| 2024-04-10 | 27.25 | $18.88 | 236632 |
| 2024-04-09 | 28.46 | $19.23 | 77918 |
| 2024-04-08 | 28.97 | $19.18 | 228644 |
| 2024-04-05 | 29.34 | $19.14 | 313400 |
| 2024-04-04 | 29.89 | $18.84 | 121800 |
| 2024-04-03 | 30.47 | $19.08 | 140400 |
| 2024-04-02 | 30.70 | $18.83 | 88114 |
| 2024-04-01 | 31.36 | $19.14 | 72643 |
| 2024-03-28 | 31.32 | $19.12 | 144417 |
| 2024-03-27 | 31.02 | $19.27 | 96513 |
| 2024-03-26 | 30.64 | $19.18 | 88428 |
| 2024-03-25 | 30.32 | $19.16 | 164900 |
| 2024-03-22 | 30.03 | $19.13 | 81843 |
| 2024-03-21 | 29.81 | $19.28 | 130810 |
| 2024-03-20 | 29.25 | $19.75 | 103414 |
| 2024-03-19 | 28.21 | $19.15 | 253546 |
| 2024-03-18 | 27.59 | $18.95 | 134600 |
| 2024-03-15 | 27.23 | $18.91 | 83600 |
| 2024-03-14 | 26.86 | $18.66 | 97900 |
| 2024-03-13 | 26.87 | $18.85 | 382500 |
| 2024-03-12 | 26.47 | $18.71 | 197749 |
| 2024-03-11 | 26.26 | $18.49 | 99900 |
| 2024-03-08 | 26.31 | $18.42 | 158700 |
| 2024-03-07 | 26.12 | $18.60 | 89300 |
| 2024-03-06 | 25.93 | $18.66 | 354200 |
| 2024-03-05 | 25.34 | $18.58 | 117400 |
| 2024-03-04 | 24.73 | $18.37 | 72805 |
| 2024-03-01 | 24.43 | $18.35 | 73511 |
| 2024-02-29 | 24.14 | $18.47 | 136638 |
| 2024-02-28 | 23.57 | $18.60 | 171224 |
| 2024-02-27 | 22.59 | $18.65 | 191100 |
| 2024-02-26 | 21.56 | $18.42 | 63535 |
| 2024-02-23 | 20.68 | $18.41 | 139700 |
| 2024-02-22 | 19.76 | $18.13 | 118700 |
| 2024-02-21 | 19.10 | $18.16 | 104600 |
| 2024-02-20 | 18.39 | $17.94 | 78700 |
| 2024-02-16 | 17.90 | $17.84 | 95515 |
| 2024-02-15 | 17.39 | $17.85 | 68600 |
| 2024-02-14 | 16.97 | $17.89 | 128600 |
| 2024-02-13 | 16.25 | $17.51 | 123600 |
| 2024-02-12 | 15.93 | $16.89 | 70622 |
| 2024-02-09 | 16.72 | $16.70 | 148803 |
| 2024-02-08 | 17.26 | $16.84 | 80820 |
| 2024-02-07 | 18.09 | $16.60 | 84300 |
| 2024-02-06 | 18.37 | $16.58 | 133717 |
| 2024-02-05 | 18.56 | $16.42 | 108246 |
| 2024-02-02 | 18.41 | $16.54 | 74200 |
| 2024-02-01 | 18.53 | $16.64 | 75700 |
| 2024-01-31 | 18.74 | $16.58 | 114100 |
| 2024-01-30 | 19.02 | $16.67 | 164400 |
| 2024-01-29 | 19.11 | $16.88 | 148300 |
| 2024-01-26 | 19.75 | $16.92 | 83449 |
| 2024-01-25 | 20.75 | $16.88 | 201105 |
| 2024-01-24 | 21.56 | $16.67 | 171244 |
| 2024-01-23 | 22.38 | $16.71 | 66048 |
| 2024-01-22 | 22.86 | $16.70 | 123600 |
| 2024-01-19 | 23.52 | $16.67 | 198843 |
| 2024-01-18 | 23.86 | $16.56 | 441200 |
| 2024-01-17 | 24.02 | $16.43 | 921210 |
| 2024-01-16 | 23.90 | $16.49 | 157500 |
| 2024-01-12 | 23.94 | $16.91 | 75917 |
| 2024-01-11 | 24.73 | $17.06 | 102900 |
| 2024-01-10 | 25.56 | $17.18 | 97400 |
| 2024-01-09 | 26.57 | $17.23 | 128430 |
| 2024-01-08 | 27.89 | $17.66 | 117004 |
| 2024-01-05 | 28.52 | $17.31 | 78400 |
| 2024-01-04 | 29.62 | $17.30 | 189800 |
| 2024-01-03 | 30.51 | $17.55 | 62600 |
| 2024-01-02 | 31.29 | $17.75 | 135400 |
| 2023-12-29 | 31.20 | $17.96 | 65508 |
| 2023-12-28 | 30.65 | $17.83 | 73000 |
| 2023-12-27 | 30.15 | $17.89 | 72130 |
| 2023-12-26 | 29.50 | $17.91 | 79931 |
| 2023-12-22 | 28.81 | $17.77 | 92929 |
| 2023-12-21 | 27.98 | $17.85 | 190514 |
| 2023-12-20 | 27.23 | $17.49 | 179200 |
| 2023-12-19 | 26.55 | $17.61 | 129100 |
| 2023-12-18 | 26.00 | $17.51 | 129500 |
| 2023-12-15 | 25.52 | $17.47 | 116605 |
| 2023-12-14 | 24.83 | $17.51 | 236627 |
| 2023-12-13 | 24.13 | $17.33 | 820704 |
| 2023-12-12 | 23.77 | $17.14 | 157613 |
| 2023-12-11 | 23.02 | $17.26 | 127604 |
| 2023-12-08 | 22.10 | $17.12 | 124300 |
| 2023-12-07 | 21.20 | $17.14 | 171800 |
| 2023-12-06 | 20.33 | $16.90 | 81801 |
| 2023-12-05 | 19.46 | $16.86 | 92200 |
| 2023-12-04 | 18.70 | $16.76 | 142600 |
| 2023-12-01 | 18.12 | $16.88 | 99948 |
| 2023-11-30 | 17.45 | $16.74 | 80107 |
| 2023-11-29 | 16.84 | $16.87 | 76800 |
| 2023-11-28 | 15.97 | $16.46 | 94111 |
| 2023-11-27 | 15.56 | $16.27 | 135014 |
| 2023-11-24 | 15.37 | $16.28 | 58031 |
| 2023-11-22 | 15.21 | $16.15 | 80900 |
| 2023-11-21 | 15.14 | $16.03 | 142600 |
| 2023-11-20 | 15.15 | $16.20 | 159200 |
| 2023-11-17 | 14.79 | $16.15 | 274641 |
| 2023-11-16 | 14.59 | $15.84 | 90823 |
| 2023-11-15 | 14.55 | $15.96 | 148036 |
| 2023-11-14 | 14.23 | $15.86 | 540141 |
| 2023-11-13 | 14.04 | $15.31 | 243521 |
| 2023-11-10 | 14.72 | $15.25 | 363100 |
| 2023-11-09 | 15.37 | $15.10 | 208924 |
| 2023-11-08 | 16.13 | $15.12 | 234527 |
| 2023-11-07 | 16.64 | $14.89 | 174200 |
| 2023-11-06 | 16.71 | $15.05 | 134622 |
| 2023-11-03 | 17.14 | $15.07 | 120000 |
| 2023-11-02 | 17.58 | $15.00 | 170528 |
| 2023-11-01 | 17.97 | $14.73 | 224100 |
| 2023-10-31 | 17.71 | $14.78 | 731200 |
| 2023-10-30 | 17.63 | $14.84 | 192628 |
| 2023-10-27 | 17.45 | $14.45 | 419300 |
| 2023-10-26 | 16.86 | $14.44 | 473628 |
| 2023-10-25 | 16.20 | $14.16 | 1.4M |
| 2023-10-24 | 14.96 | $14.55 | 343214 |
| 2023-10-23 | 14.03 | $14.69 | 96900 |
| 2023-10-20 | 13.15 | $14.62 | 67500 |
| 2023-10-19 | 12.31 | $14.88 | 72700 |
| 2023-10-18 | 11.76 | $15.01 | 93209 |
| 2023-10-17 | 11.39 | $15.33 | 88018 |
| 2023-10-16 | 11.22 | $15.46 | 142204 |
| 2023-10-13 | 11.36 | $15.16 | 179600 |
| 2023-10-12 | 11.29 | $15.50 | 59640 |
| 2023-10-11 | 11.81 | $15.63 | 70342 |
| 2023-10-10 | 12.40 | $15.58 | 80622 |
| 2023-10-09 | 12.93 | $15.39 | 89234 |
| 2023-10-06 | 13.18 | $15.40 | 229605 |
| 2023-10-05 | 13.45 | $15.10 | 119300 |
| 2023-10-04 | 13.05 | $14.96 | 101000 |
| 2023-10-03 | 12.20 | $14.90 | 192000 |
| 2023-10-02 | 11.38 | $15.13 | 307300 |
| 2023-09-29 | 10.92 | $15.24 | 233400 |
| 2023-09-28 | 10.61 | $15.27 | 100142 |
| 2023-09-27 | 10.05 | $15.17 | 136943 |
| 2023-09-26 | 9.28 | $15.24 | 95739 |
| 2023-09-25 | 8.78 | $15.54 | 273400 |
| 2023-09-22 | 8.53 | $15.54 | 464711 |
| 2023-09-21 | 8.50 | $15.90 | 124105 |
| 2023-09-20 | 8.73 | $15.96 | 88500 |
| 2023-09-19 | 8.78 | $16.14 | 115300 |
| 2023-09-18 | 8.64 | $16.03 | 94333 |
| 2023-09-15 | 8.75 | $16.03 | 89100 |
| 2023-09-14 | 8.66 | $15.84 | 64002 |
| 2023-09-13 | 9.00 | $15.87 | 230000 |
| 2023-09-12 | 9.15 | $15.98 | 402235 |
| 2023-09-11 | 9.32 | $16.04 | 91000 |
| 2023-09-08 | 9.06 | $15.71 | 61700 |
| 2023-09-07 | 9.24 | $15.97 | 128700 |
| 2023-09-06 | 8.81 | $16.06 | 63200 |
| 2023-09-05 | 8.51 | $15.88 | 81402 |
| 2023-09-01 | 8.48 | $15.56 | 70200 |
| 2023-08-31 | 8.85 | $15.59 | 188315 |
| 2023-08-30 | 9.24 | $15.70 | 345400 |
| 2023-08-29 | 9.21 | $15.80 | 208947 |
| 2023-08-28 | 9.18 | $15.44 | 69800 |
| 2023-08-25 | 9.45 | $15.37 | 68916 |
| 2023-08-24 | 9.71 | $15.27 | 79200 |
| 2023-08-23 | 10.07 | $15.47 | 116125 |
| 2023-08-22 | 10.58 | $15.44 | 65900 |
| 2023-08-21 | 10.98 | $15.48 | 95600 |
| 2023-08-18 | 11.56 | $15.40 | 141700 |
| 2023-08-17 | 11.96 | $15.34 | 130600 |
| 2023-08-16 | 12.59 | $15.39 | 102500 |
| 2023-08-15 | 13.16 | $15.37 | 70500 |
| 2023-08-14 | 13.79 | $15.51 | 86700 |
| 2023-08-11 | 14.49 | $15.47 | 93806 |
| 2023-08-10 | 15.19 | $15.56 | 128120 |
| 2023-08-09 | 15.68 | $15.63 | 77441 |
| 2023-08-08 | 16.32 | $15.78 | 135300 |
| 2023-08-07 | 17.00 | $15.89 | 169300 |
| 2023-08-04 | 17.27 | $15.74 | 249100 |
| 2023-08-03 | 17.55 | $15.79 | 77600 |
| 2023-08-02 | 18.03 | $16.02 | 79332 |
| 2023-08-01 | 18.00 | $16.23 | 186114 |
| 2023-07-31 | 17.45 | $16.37 | 58924 |
| 2023-07-28 | 16.69 | $16.45 | 61200 |
| 2023-07-27 | 15.90 | $16.07 | 100300 |
| 2023-07-26 | 15.22 | $16.06 | 521900 |
| 2023-07-25 | 14.63 | $15.72 | 118723 |
| 2023-07-24 | 14.51 | $15.82 | 105039 |
| 2023-07-21 | 14.00 | $15.71 | 82100 |
| 2023-07-20 | 13.58 | $15.65 | 228348 |
| 2023-07-19 | 13.24 | $15.69 | 52100 |
| 2023-07-18 | 12.91 | $15.52 | 127327 |
| 2023-07-17 | 12.80 | $15.29 | 138900 |
| 2023-07-14 | 13.01 | $15.35 | 210000 |
| 2023-07-13 | 13.01 | $15.41 | 334505 |
| 2023-07-12 | 12.91 | $14.98 | 123500 |
| 2023-07-11 | 13.39 | $14.48 | 138300 |
| 2023-07-10 | 13.38 | $14.45 | 215131 |
| 2023-07-07 | 13.33 | $14.36 | 294500 |
| 2023-07-06 | 13.28 | $14.21 | 83400 |
| 2023-07-05 | 12.73 | $14.47 | 61600 |
| 2023-07-03 | 12.68 | $14.77 | 63534 |
| 2023-06-30 | 13.04 | $14.74 | 91600 |
| 2023-06-29 | 13.42 | $14.60 | 102129 |
| 2023-06-28 | 13.52 | $14.69 | 94100 |
| 2023-06-27 | 13.82 | $14.63 | 200724 |
| 2023-06-26 | 14.00 | $14.42 | 162400 |
| 2023-06-23 | 13.74 | $14.22 | 101647 |
| 2023-06-22 | 13.20 | $14.42 | 82003 |
| 2023-06-21 | 12.89 | $14.55 | 183400 |
| 2023-06-20 | 12.60 | $14.56 | 92813 |
| 2023-06-16 | 12.44 | $14.91 | 145212 |
| 2023-06-15 | 12.81 | $14.99 | 632141 |
| 2023-06-14 | 13.11 | $15.04 | 129200 |
| 2023-06-13 | 13.68 | $14.99 | 101222 |
| 2023-06-12 | 14.05 | $14.79 | 237641 |
| 2023-06-09 | 14.13 | $14.75 | 237336 |
| 2023-06-08 | 14.15 | $14.82 | 87948 |
| 2023-06-07 | 14.27 | $14.45 | 68507 |
| 2023-06-06 | 13.83 | $14.58 | 100101 |
| 2023-06-05 | 13.37 | $14.56 | 140608 |
| 2023-06-02 | 13.03 | $14.67 | 108800 |
| 2023-06-01 | 12.81 | $14.35 | 115200 |
| 2023-05-31 | 12.03 | $14.23 | 212938 |
| 2023-05-30 | 11.07 | $14.71 | 762000 |
| 2023-05-26 | 10.70 | $14.73 | 88615 |
| 2023-05-25 | 10.32 | $14.56 | 142830 |
| 2023-05-24 | 9.65 | $14.59 | 85404 |
| 2023-05-23 | 8.93 | $14.88 | 77114 |
| 2023-05-22 | 8.64 | $15.04 | 134939 |
| 2023-05-19 | 8.40 | $15.08 | 92200 |
| 2023-05-18 | 8.34 | $15.00 | 89500 |
| 2023-05-17 | 8.27 | $14.91 | 105181 |
| 2023-05-16 | 8.07 | $14.88 | 80500 |
| 2023-05-15 | 7.76 | $15.31 | 103036 |
| 2023-05-12 | 7.78 | $15.61 | 132200 |
| 2023-05-11 | 7.98 | $15.54 | 195000 |
| 2023-05-10 | 8.38 | $15.96 | 151828 |
| 2023-05-09 | 8.33 | $15.97 | 239530 |
| 2023-05-08 | 8.49 | $16.14 | 58805 |
| 2023-05-05 | 8.35 | $16.19 | 53301 |
| 2023-05-04 | 8.20 | $15.86 | 49817 |
| 2023-05-03 | 8.52 | $15.85 | 49100 |
| 2023-05-02 | 8.71 | $15.81 | 105246 |
| 2023-05-01 | 9.14 | $15.85 | 73417 |
| 2023-04-28 | 9.55 | $15.84 | 119400 |
| 2023-04-27 | 10.00 | $15.63 | 131100 |
| 2023-04-26 | 10.25 | $15.15 | 94329 |
| 2023-04-25 | 10.51 | $15.13 | 102933 |
| 2023-04-24 | 10.34 | $15.61 | 146900 |
| 2023-04-21 | 10.61 | $15.58 | 64924 |
| 2023-04-20 | 10.83 | $15.52 | 101339 |
| 2023-04-19 | 11.07 | $16.19 | 76100 |
| 2023-04-18 | 11.16 | $16.32 | 43900 |
| 2023-04-17 | 11.02 | $16.22 | 188400 |
| 2023-04-14 | 11.00 | $16.13 | 59014 |
| 2023-04-13 | 10.98 | $16.15 | 172100 |
| 2023-04-12 | 11.01 | $15.82 | 67600 |
| 2023-04-11 | 11.31 | $15.52 | 75430 |
| 2023-04-10 | 11.83 | $15.29 | 52900 |
| 2023-04-06 | 12.03 | $15.33 | 55500 |
| 2023-04-05 | 12.58 | $15.20 | 82700 |
| 2023-04-04 | 13.07 | $15.58 | 201000 |
| 2023-04-03 | 13.38 | $15.38 | 82508 |
| 2023-03-31 | 14.00 | $15.15 | 410835 |
| 2023-03-30 | 14.57 | $15.24 | 116908 |
| 2023-03-29 | 15.23 | $14.93 | 87138 |
| 2023-03-28 | 15.52 | $14.78 | 121545 |
| 2023-03-27 | 15.63 | $14.72 | 59927 |
| 2023-03-24 | 15.63 | $14.51 | 73100 |
| 2023-03-23 | 15.36 | $14.79 | 93616 |
| 2023-03-22 | 15.46 | $14.90 | 91316 |
| 2023-03-21 | 15.79 | $14.96 | 99314 |
| 2023-03-20 | 16.01 | $14.60 | 135200 |
| 2023-03-17 | 15.83 | $14.40 | 126948 |
| 2023-03-16 | 15.38 | $14.62 | 197447 |
| 2023-03-15 | 14.96 | $14.44 | 92400 |
| 2023-03-14 | 14.26 | $15.03 | 87323 |
| 2023-03-13 | 14.26 | $14.92 | 90240 |
| 2023-03-10 | 14.16 | $15.18 | 98000 |
| 2023-03-09 | 14.52 | $15.33 | 301900 |
| 2023-03-08 | 15.10 | $15.62 | 153122 |
| 2023-03-07 | 15.77 | $15.57 | 527000 |
| 2023-03-06 | 16.47 | $16.13 | 161948 |
| 2023-03-03 | 16.53 | $15.78 | 59319 |
| 2023-03-02 | 17.06 | $15.64 | 51930 |
| 2023-03-01 | 17.84 | $15.75 | 136345 |
| 2023-02-28 | 18.37 | $15.65 | 45900 |
| 2023-02-27 | 18.94 | $15.96 | 83332 |
| 2023-02-24 | 19.17 | $15.53 | 61300 |
| 2023-02-23 | 20.06 | $15.76 | 92046 |
| 2023-02-22 | 20.57 | $15.64 | 99045 |
| 2023-02-21 | 21.26 | $15.87 | 71500 |
| 2023-02-17 | 21.44 | $16.18 | 155300 |
| 2023-02-16 | 21.38 | $16.03 | 55800 |
| 2023-02-15 | 21.36 | $16.03 | 68900 |
| 2023-02-14 | 21.47 | $15.85 | 84537 |
| 2023-02-13 | 21.75 | $15.83 | 81100 |
| 2023-02-10 | 22.05 | $15.64 | 60239 |
| 2023-02-09 | 22.70 | $16.04 | 67100 |
| 2023-02-08 | 22.55 | $15.94 | 54500 |
| 2023-02-07 | 22.67 | $16.06 | 46427 |
| 2023-02-06 | 22.78 | $16.04 | 131127 |
| 2023-02-03 | 22.73 | $16.27 | 98100 |
| 2023-02-02 | 22.15 | $16.45 | 139600 |
| 2023-02-01 | 21.40 | $16.03 | 170000 |
| 2023-01-31 | 21.05 | $15.78 | 95006 |
| 2023-01-30 | 21.05 | $15.45 | 520049 |
| 2023-01-27 | 21.21 | $15.64 | 265402 |
| 2023-01-26 | 21.20 | $15.72 | 92833 |
| 2023-01-25 | 21.06 | $15.76 | 108946 |
| 2023-01-24 | 20.94 | $15.61 | 212200 |
| 2023-01-23 | 20.95 | $15.63 | 486200 |
| 2023-01-20 | 20.95 | $15.38 | 123430 |
| 2023-01-19 | 21.26 | $15.64 | 447000 |
| 2023-01-18 | 21.03 | $15.80 | 115139 |
| 2023-01-17 | 20.34 | $15.89 | 465138 |
| 2023-01-13 | 19.63 | $15.91 | 250800 |
| 2023-01-12 | 18.95 | $15.91 | 205749 |
| 2023-01-11 | 18.12 | $15.52 | 68200 |
| 2023-01-10 | 17.58 | $15.46 | 256000 |
| 2023-01-09 | 17.06 | $15.57 | 298037 |
| 2023-01-06 | 16.12 | $15.42 | 342702 |
| 2023-01-05 | 15.40 | $14.90 | 1.3M |
| 2023-01-04 | 15.05 | $14.93 | 176300 |
| 2023-01-03 | 14.65 | $14.54 | 418600 |
| 2022-12-30 | 14.57 | $13.89 | 191200 |
| 2022-12-29 | 15.28 | $14.21 | 180144 |
| 2022-12-28 | 15.42 | $13.97 | 646100 |
| 2022-12-27 | 15.61 | $14.16 | 297080 |
| 2022-12-23 | 15.53 | $14.15 | 300040 |
| 2022-12-22 | 15.54 | $13.88 | 1.1M |
| 2022-12-21 | 15.91 | $13.86 | 250200 |
| 2022-12-20 | 16.00 | $13.66 | 168606 |
| 2022-12-19 | 16.39 | $13.61 | 1.3M |
| 2022-12-16 | 16.80 | $13.66 | 306111 |
| 2022-12-15 | 17.15 | $14.04 | 751225 |
| 2022-12-14 | 16.95 | $14.20 | 377600 |
| 2022-12-13 | 16.49 | $14.22 | 267226 |
| 2022-12-12 | 15.89 | $13.99 | 364900 |
| 2022-12-09 | 15.92 | $13.89 | 443539 |
| 2022-12-08 | 15.93 | $13.78 | 361600 |
| 2022-12-07 | 16.29 | $13.78 | 262003 |
| 2022-12-06 | 16.55 | $13.99 | 357124 |
| 2022-12-05 | 16.58 | $13.96 | 407300 |
| 2022-12-02 | 16.60 | $14.23 | 239900 |
| 2022-12-01 | 16.31 | $14.12 | 297503 |
| 2022-11-30 | 16.01 | $13.99 | 245727 |
| 2022-11-29 | 16.00 | $13.63 | 283341 |
| 2022-11-28 | 16.28 | $13.74 | 341800 |
| 2022-11-25 | 16.27 | $13.90 | 164627 |
| 2022-11-23 | 16.19 | $13.82 | 189722 |
| 2022-11-22 | 16.22 | $13.70 | 399500 |
| 2022-11-21 | 16.39 | $13.41 | 331935 |
| 2022-11-18 | 16.82 | $13.51 | 182303 |
| 2022-11-17 | 17.12 | $13.43 | 233041 |
| 2022-11-16 | 17.55 | $13.67 | 213600 |
| 2022-11-15 | 17.27 | $13.73 | 272308 |
| 2022-11-14 | 16.98 | $13.75 | 255900 |
| 2022-11-11 | 16.41 | $13.85 | 175200 |
| 2022-11-10 | 15.90 | $13.47 | 201900 |
| 2022-11-09 | 15.71 | $12.97 | 232600 |
| 2022-11-08 | 15.77 | $13.20 | 234300 |
| 2022-11-07 | 15.68 | $13.16 | 325312 |
| 2022-11-04 | 15.55 | $12.80 | 265128 |
| 2022-11-03 | 15.79 | $12.07 | 504100 |
| 2022-11-02 | 16.54 | $12.37 | 267735 |
| 2022-11-01 | 16.85 | $12.44 | 162439 |
| 2022-10-31 | 17.30 | $12.70 | 511911 |
| 2022-10-28 | 17.18 | $12.99 | 245600 |
| 2022-10-27 | 16.83 | $12.69 | 173200 |
| 2022-10-26 | 16.51 | $12.49 | 164732 |
| 2022-10-25 | 16.49 | $12.48 | 217621 |
| 2022-10-24 | 16.21 | $12.29 | 473500 |
| 2022-10-21 | 16.30 | $11.72 | 150105 |
| 2022-10-20 | 17.12 | $11.38 | 342700 |
| 2022-10-19 | 17.91 | $11.31 | 188448 |
| 2022-10-18 | 18.50 | $11.55 | 493904 |
| 2022-10-17 | 19.40 | $11.59 | 855534 |
| 2022-10-14 | 20.31 | $10.99 | 335728 |
| 2022-10-13 | 20.78 | $11.21 | 318706 |
| 2022-10-12 | 21.28 | $10.73 | 267800 |
| 2022-10-11 | 21.16 | $10.79 | 472200 |
| 2022-10-10 | 21.09 | $10.82 | 324739 |
| 2022-10-07 | 20.93 | $10.80 | 434510 |
| 2022-10-06 | 20.64 | $11.11 | 228108 |
| 2022-10-05 | 20.69 | $11.26 | 344900 |
| 2022-10-04 | 20.75 | $11.90 | 605200 |
| 2022-10-03 | 21.48 | $11.41 | 467700 |
| 2022-09-30 | 21.45 | $11.12 | 428000 |
| 2022-09-29 | 21.30 | $10.98 | 625300 |
| 2022-09-28 | 20.49 | $11.42 | 251516 |
| 2022-09-27 | 19.83 | $11.20 | 683830 |
| 2022-09-26 | 19.25 | $11.10 | 444900 |
| 2022-09-23 | 18.55 | $11.17 | 271900 |
| 2022-09-22 | 17.85 | $11.84 | 311800 |
| 2022-09-21 | 17.81 | $11.82 | 181347 |
| 2022-09-20 | 17.85 | $12.00 | 253100 |
| 2022-09-19 | 17.97 | $12.18 | 240600 |
| 2022-09-16 | 18.17 | $12.18 | 165700 |
| 2022-09-15 | 18.49 | $11.96 | 870400 |
| 2022-09-14 | 18.69 | $11.95 | 131900 |
| 2022-09-13 | 18.74 | $11.97 | 400500 |
| 2022-09-12 | 18.87 | $12.46 | 275047 |
| 2022-09-09 | 19.57 | $12.22 | 199414 |
| 2022-09-08 | 19.97 | $11.89 | 284500 |
| 2022-09-07 | 19.86 | $12.02 | 312500 |
| 2022-09-06 | 19.82 | $11.67 | 364600 |
| 2022-09-02 | 19.42 | $11.86 | 291526 |
| 2022-09-01 | 19.09 | $12.03 | 256709 |
| 2022-08-31 | 18.36 | $12.09 | 224600 |
| 2022-08-30 | 17.80 | $12.13 | 345300 |
| 2022-08-29 | 17.20 | $12.07 | 380401 |
| 2022-08-26 | 16.35 | $11.96 | 197003 |
| 2022-08-25 | 15.46 | $12.53 | 242500 |
| 2022-08-24 | 14.83 | $12.42 | 202302 |
| 2022-08-23 | 14.09 | $12.32 | 449500 |
| 2022-08-22 | 13.32 | $12.33 | 468000 |
| 2022-08-19 | 12.51 | $12.91 | 216144 |
| 2022-08-18 | 12.17 | $13.20 | 268107 |
| 2022-08-17 | 12.04 | $13.32 | 92617 |
| 2022-08-16 | 12.00 | $13.82 | 152339 |
| 2022-08-15 | 12.26 | $13.62 | 551628 |
| 2022-08-12 | 12.29 | $13.79 | 491900 |
| 2022-08-11 | 12.48 | $13.78 | 260600 |
| 2022-08-10 | 12.78 | $14.16 | 154500 |
| 2022-08-09 | 13.35 | $13.64 | 246843 |
| 2022-08-08 | 13.45 | $14.09 | 270517 |
| 2022-08-05 | 14.04 | $14.02 | 262341 |
| 2022-08-04 | 14.54 | $13.95 | 187100 |
| 2022-08-03 | 15.10 | $13.88 | 152300 |
| 2022-08-02 | 15.56 | $13.29 | 205500 |
| 2022-08-01 | 15.60 | $13.75 | 382300 |
| 2022-07-29 | 15.99 | $13.94 | 190637 |
| 2022-07-28 | 16.40 | $13.38 | 328800 |
| 2022-07-27 | 16.22 | $13.45 | 328125 |
| 2022-07-26 | 16.03 | $14.10 | 444719 |
| 2022-07-25 | 16.28 | $14.42 | 243600 |
| 2022-07-22 | 17.08 | $14.30 | 228800 |
| 2022-07-21 | 17.93 | $14.37 | 147122 |
| 2022-07-20 | 18.77 | $14.15 | 197000 |
| 2022-07-19 | 19.55 | $14.24 | 433100 |
| 2022-07-18 | 20.37 | $13.72 | 321211 |
| 2022-07-15 | 20.81 | $13.59 | 634211 |
| 2022-07-14 | 21.06 | $13.16 | 261000 |
| 2022-07-13 | 20.61 | $13.13 | 409000 |
| 2022-07-12 | 20.26 | $13.07 | 234200 |
| 2022-07-11 | 19.87 | $13.16 | 249544 |
| 2022-07-08 | 19.67 | $13.68 | 97400 |
| 2022-07-07 | 19.77 | $13.51 | 230636 |
| 2022-07-06 | 19.69 | $13.13 | 287800 |
| 2022-07-05 | 19.14 | $12.96 | 248527 |
| 2022-07-01 | 18.28 | $13.74 | 280835 |
| 2022-06-30 | 17.93 | $13.55 | 223000 |
| 2022-06-29 | 17.44 | $13.71 | 182600 |
| 2022-06-28 | 17.32 | $13.78 | 601100 |
| 2022-06-27 | 17.28 | $13.84 | 349719 |
| 2022-06-24 | 17.07 | $13.93 | 157700 |
| 2022-06-23 | 16.82 | $13.67 | 301300 |
| 2022-06-22 | 16.33 | $14.15 | 187430 |
| 2022-06-21 | 16.23 | $14.58 | 218560 |
| 2022-06-17 | 16.45 | $14.55 | 141920 |
| 2022-06-16 | 15.82 | $14.33 | 353448 |
| 2022-06-15 | 15.16 | $14.64 | 262400 |
| 2022-06-14 | 14.53 | $14.06 | 713120 |
| 2022-06-13 | 13.42 | $14.53 | 399360 |
| 2022-06-10 | 12.56 | $15.44 | 374107 |
| 2022-06-09 | 12.56 | $15.89 | 117358 |
| 2022-06-08 | 13.21 | $16.02 | 374241 |
| 2022-06-07 | 13.76 | $16.31 | 195092 |
| 2022-06-06 | 13.98 | $16.40 | 119520 |
| 2022-06-03 | 13.99 | $16.31 | 124046 |
| 2022-06-02 | 14.15 | $16.58 | 157440 |
| 2022-06-01 | 14.09 | $16.11 | 380646 |
| 2022-05-31 | 14.35 | $16.27 | 400984 |
| 2022-05-27 | 14.36 | $16.12 | 142400 |
| 2022-05-26 | 14.56 | $16.07 | 146080 |
| 2022-05-25 | 14.82 | $15.74 | 269779 |
| 2022-05-24 | 15.39 | $15.69 | 312160 |
| 2022-05-23 | 16.19 | $15.66 | 214880 |
| 2022-05-20 | 17.03 | $15.36 | 136800 |
| 2022-05-19 | 17.91 | $15.22 | 279040 |
| 2022-05-18 | 18.31 | $14.73 | 166080 |
| 2022-05-17 | 18.26 | $15.36 | 141449 |
| 2022-05-16 | 18.72 | $15.35 | 230400 |
| 2022-05-13 | 19.12 | $15.21 | 180480 |
| 2022-05-12 | 19.31 | $15.18 | 652480 |
| 2022-05-11 | 19.49 | $14.96 | 321129 |
| 2022-05-10 | 19.82 | $15.22 | 318080 |
| 2022-05-09 | 19.93 | $14.92 | 306241 |
| 2022-05-06 | 19.72 | $15.36 | 322560 |
| 2022-05-05 | 19.86 | $15.48 | 169931 |
| 2022-05-04 | 20.03 | $16.07 | 152000 |
| 2022-05-03 | 20.53 | $15.77 | 778080 |
| 2022-05-02 | 20.70 | $15.51 | 207731 |
| 2022-04-29 | 20.45 | $15.42 | 205920 |
| 2022-04-28 | 20.27 | $15.72 | 212480 |
| 2022-04-27 | 20.09 | $15.59 | 157768 |
| 2022-04-26 | 19.82 | $15.53 | 301491 |
| 2022-04-25 | 19.54 | $15.83 | 195680 |
| 2022-04-22 | 19.58 | $15.91 | 133280 |
| 2022-04-21 | 19.95 | $16.22 | 222560 |
| 2022-04-20 | 20.59 | $16.31 | 156344 |
| 2022-04-19 | 21.08 | $16.42 | 361440 |
| 2022-04-18 | 21.58 | $16.06 | 191379 |
| 2022-04-14 | 22.11 | $16.04 | 216011 |
| 2022-04-13 | 22.31 | $16.11 | 218105 |
| 2022-04-12 | 22.50 | $15.83 | 307840 |
| 2022-04-11 | 22.68 | $15.71 | 203360 |
| 2022-04-08 | 22.69 | $15.75 | 203256 |
| 2022-04-07 | 22.60 | $15.89 | 239520 |
| 2022-04-06 | 22.58 | $16.04 | 244320 |
| 2022-04-05 | 22.58 | $16.38 | 505510 |
| 2022-04-04 | 22.91 | $17.00 | 155118 |
| 2022-04-01 | 23.65 | $17.05 | 114254 |
| 2022-03-31 | 24.47 | $16.88 | 193120 |
| 2022-03-30 | 25.28 | $17.16 | 287520 |
| 2022-03-29 | 26.27 | $17.58 | 346240 |
| 2022-03-28 | 27.55 | $16.64 | 996553 |
| 2022-03-25 | 27.97 | $16.52 | 997030 |
| 2022-03-24 | 28.33 | $16.48 | 204824 |
| 2022-03-23 | 28.70 | $16.65 | 204985 |
| 2022-03-22 | 29.29 | $16.98 | 227040 |
| 2022-03-21 | 30.08 | $16.68 | 327089 |
| 2022-03-18 | 30.64 | $16.91 | 269030 |
| 2022-03-17 | 31.23 | $17.02 | 335222 |
| 2022-03-16 | 32.02 | $17.04 | 417820 |
| 2022-03-15 | 32.85 | $16.13 | 615376 |
| 2022-03-14 | 32.97 | $15.74 | 283840 |
| 2022-03-11 | 32.89 | $15.23 | 529760 |
| 2022-03-10 | 32.41 | $15.44 | 285600 |
| 2022-03-09 | 31.95 | $15.83 | 398436 |
| 2022-03-08 | 31.51 | $14.54 | 657456 |
| 2022-03-07 | 29.91 | $14.10 | 820960 |
| 2022-03-04 | 27.94 | $14.93 | 432160 |
| 2022-03-03 | 26.04 | $16.14 | 307040 |
| 2022-03-02 | 24.42 | $16.59 | 452480 |
| 2022-03-01 | 22.85 | $16.46 | 364640 |
| 2022-02-28 | 21.21 | $17.16 | 312161 |
| 2022-02-25 | 19.68 | $17.83 | 232640 |
| 2022-02-24 | 18.28 | $17.67 | 266720 |
| 2022-02-23 | 16.71 | $18.01 | 144320 |
| 2022-02-22 | 15.57 | $18.36 | 177280 |
| 2022-02-18 | 14.51 | $19.14 | 84640 |
| 2022-02-17 | 13.89 | $19.63 | 148323 |
| 2022-02-16 | 13.68 | $19.68 | 707393 |
| 2022-02-15 | 13.27 | $19.82 | 419680 |
| 2022-02-14 | 13.09 | $20.02 | 134080 |
| 2022-02-11 | 12.94 | $20.66 | 226240 |
| 2022-02-10 | 13.54 | $21.63 | 281920 |
| 2022-02-09 | 13.28 | $21.58 | 219424 |
| 2022-02-08 | 13.37 | $21.36 | 140160 |
| 2022-02-07 | 13.80 | $20.88 | 282400 |
| 2022-02-04 | 14.35 | $21.07 | 97780 |
| 2022-02-03 | 14.93 | $21.04 | 93920 |
| 2022-02-02 | 15.58 | $20.93 | 215526 |
| 2022-02-01 | 16.26 | $21.13 | 269995 |
| 2022-01-31 | 17.10 | $20.86 | 135200 |
| 2022-01-28 | 17.66 | $20.51 | 243243 |
| 2022-01-27 | 17.97 | $20.61 | 144486 |
| 2022-01-26 | 18.58 | $20.65 | 171840 |
| 2022-01-25 | 19.23 | $20.88 | 194080 |
| 2022-01-24 | 19.94 | $20.85 | 239241 |
| 2022-01-21 | 20.54 | $21.01 | 172235 |
| 2022-01-20 | 21.29 | $21.25 | 166936 |
| 2022-01-19 | 21.69 | $21.66 | 671520 |
| 2022-01-18 | 21.54 | $21.63 | 639840 |
| 2022-01-14 | 21.49 | $22.16 | 660480 |
| 2022-01-13 | 20.60 | $21.95 | 552800 |
| 2022-01-12 | 19.67 | $21.94 | 85484 |
| 2022-01-11 | 18.83 | $21.79 | 93193 |
| 2022-01-10 | 18.14 | $21.70 | 125760 |
| 2022-01-07 | 17.48 | $21.74 | 152532 |
| 2022-01-06 | 16.70 | $21.49 | 406902 |
| 2022-01-05 | 15.98 | $21.32 | 317760 |
| 2022-01-04 | 15.23 | $21.12 | 280523 |
| 2022-01-03 | 14.78 | $20.85 | 217440 |
| 2021-12-31 | 14.61 | $20.49 | 229480 |
| 2021-12-30 | 14.72 | $20.43 | 99680 |
| 2021-12-29 | 14.55 | $20.59 | 90955 |
| 2021-12-28 | 14.25 | $20.41 | 80168 |
| 2021-12-27 | 14.01 | $20.51 | 95520 |
| 2021-12-23 | 13.76 | $20.30 | 103732 |
| 2021-12-22 | 13.64 | $20.16 | 143912 |
| 2021-12-21 | 13.68 | $19.77 | 139582 |
| 2021-12-20 | 14.09 | $19.27 | 263545 |
| 2021-12-17 | 14.60 | $19.38 | 130926 |
| 2021-12-16 | 15.16 | $19.58 | 96000 |
| 2021-12-15 | 15.54 | $19.77 | 92198 |
| 2021-12-14 | 15.94 | $19.63 | 182080 |
| 2021-12-13 | 16.17 | $19.73 | 181182 |
| 2021-12-10 | 16.23 | $20.09 | 138560 |
| 2021-12-09 | 15.85 | $19.87 | 123040 |
| 2021-12-08 | 15.64 | $19.87 | 156960 |
| 2021-12-07 | 15.51 | $19.46 | 142156 |
| 2021-12-06 | 15.71 | $19.15 | 154400 |
| 2021-12-03 | 16.23 | $18.78 | 230240 |
| 2021-12-02 | 17.03 | $18.71 | 163200 |
| 2021-12-01 | 17.85 | $18.78 | 163840 |
| 2021-11-30 | 18.74 | $18.45 | 343721 |
| 2021-11-29 | 18.83 | $18.17 | 304860 |
| 2021-11-26 | 18.55 | $18.21 | 136640 |
| 2021-11-24 | 18.28 | $19.58 | 82720 |
| 2021-11-23 | 18.93 | $19.68 | 81148 |
| 2021-11-22 | 19.36 | $19.71 | 147067 |
| 2021-11-19 | 19.69 | $19.32 | 99200 |
| 2021-11-18 | 20.51 | $19.85 | 175246 |
| 2021-11-17 | 20.72 | $19.44 | 167200 |
| 2021-11-16 | 21.56 | $19.23 | 177440 |
| 2021-11-15 | 22.67 | $19.00 | 103902 |
| 2021-11-12 | 23.79 | $19.24 | 50137 |
| 2021-11-11 | 24.83 | $19.13 | 99680 |
| 2021-11-10 | 26.04 | $19.18 | 124640 |
| 2021-11-09 | 27.24 | $19.58 | 90720 |
| 2021-11-08 | 27.77 | $19.64 | 88984 |
| 2021-11-05 | 28.19 | $19.78 | 206720 |
| 2021-11-04 | 28.54 | $19.83 | 86560 |
| 2021-11-03 | 28.86 | $19.88 | 164480 |
| 2021-11-02 | 29.21 | $19.39 | 170080 |
| 2021-11-01 | 29.85 | $19.59 | 109920 |
| 2021-10-29 | 30.31 | $19.65 | 70720 |
| 2021-10-28 | 30.70 | $19.74 | 62880 |
| 2021-10-27 | 31.02 | $19.58 | 93003 |
| 2021-10-26 | 31.41 | $19.26 | 175110 |
| 2021-10-25 | 32.15 | $19.66 | 183680 |
| 2021-10-22 | 32.65 | $19.36 | 116480 |
| 2021-10-21 | 33.35 | $19.54 | 68854 |
| 2021-10-20 | 33.77 | $19.42 | 167840 |
| 2021-10-19 | 34.33 | $19.22 | 86609 |
| 2021-10-18 | 35.04 | $19.26 | 262880 |
| 2021-10-15 | 35.82 | $19.47 | 88160 |
| 2021-10-14 | 36.48 | $19.12 | 159200 |
| 2021-10-13 | 37.47 | $18.99 | 73134 |
| 2021-10-12 | 38.61 | $18.86 | 85440 |
| 2021-10-11 | 39.90 | $18.76 | 155388 |
| 2021-10-08 | 41.25 | $19.27 | 428000 |
| 2021-10-07 | 42.17 | $19.24 | 74720 |
| 2021-10-06 | 43.09 | $19.13 | 189648 |
| 2021-10-05 | 44.21 | $19.63 | 146147 |
| 2021-10-04 | 44.89 | $19.16 | 150137 |
| 2021-10-01 | 45.87 | $19.34 | 157120 |
| 2021-09-30 | 46.91 | $19.19 | 240000 |
| 2021-09-29 | 48.10 | $19.31 | 72694 |
| 2021-09-28 | 49.14 | $19.18 | 162916 |
| 2021-09-27 | 50.23 | $19.50 | 85280 |
| 2021-09-24 | 51.02 | $19.54 | 111528 |
| 2021-09-23 | 51.85 | $19.60 | 80345 |
| 2021-09-22 | 52.59 | $19.32 | 66880 |
| 2021-09-21 | 53.37 | $18.99 | 132696 |
| 2021-09-20 | 54.50 | $18.94 | 171233 |
| 2021-09-17 | 55.69 | $19.44 | 145440 |
| 2021-09-16 | 56.24 | $19.99 | 61120 |
| 2021-09-15 | 56.23 | $20.16 | 90880 |
| 2021-09-14 | 56.20 | $20.10 | 166720 |
| 2021-09-13 | 55.93 | $20.13 | 98560 |
| 2021-09-10 | 55.64 | $20.14 | 149760 |
| 2021-09-09 | 55.35 | $20.13 | 118560 |
| 2021-09-08 | 55.07 | $20.13 | 208160 |
| 2021-09-07 | 54.78 | $20.40 | 153120 |
| 2021-09-03 | 54.21 | $20.33 | 143876 |
| 2021-09-02 | 53.67 | $20.46 | 113502 |
| 2021-09-01 | 52.91 | $20.33 | 282633 |
| 2021-08-31 | 52.16 | $20.21 | 276960 |
| 2021-08-30 | 51.38 | $20.53 | 65120 |
| 2021-08-27 | 50.23 | $20.58 | 146240 |
| 2021-08-26 | 49.01 | $20.41 | 95040 |
| 2021-08-25 | 47.75 | $20.37 | 121136 |
| 2021-08-24 | 46.43 | $20.38 | 164814 |
| 2021-08-23 | 45.05 | $20.74 | 44705 |
| 2021-08-20 | 43.34 | $20.61 | 91840 |
| 2021-08-19 | 41.55 | $20.66 | 197123 |
| 2021-08-18 | 39.61 | $21.03 | 102620 |
| 2021-08-17 | 37.32 | $21.03 | 112320 |
| 2021-08-16 | 34.91 | $21.25 | 46400 |
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