Is Suburban Propane Partners, L.P. (SPH) a Buy, Sell, or Hold?
Enter your email address below for free access to our Suburban Propane Partners, L.P. (SPH) research center and poll results.
NYSE : SPH
Suburban Propane Partners, L.P. — Technical Indicators
$18.56 USD
$0.22 (1.2%)
- Volume
- 86.77K
- Average Volume
- 207.38K
- Market Capitalization
- $1.23B
- P/E Ratio
- 9.28
- Dividend Yield
- 7.00%
- Price Target
- $21.00
- Year High
- $20.80
- Year Low
- $16.53
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.64
- Current Ratio
- $1.08
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
17.96
2026-07-24
Close Price
$18.56
Vol: 90115
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
14.46
Average
17.43
Maximum
21.39
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 17.96 | $18.56 | 90115 |
| 2026-07-23 | 17.91 | $18.34 | 125935 |
| 2026-07-22 | 17.83 | $18.47 | 127512 |
| 2026-07-21 | 17.79 | $18.33 | 156200 |
| 2026-07-20 | 17.72 | $18.06 | 226421 |
| 2026-07-17 | 17.65 | $18.12 | 81736 |
| 2026-07-16 | 17.59 | $18.36 | 91369 |
| 2026-07-15 | 17.53 | $18.10 | 132418 |
| 2026-07-14 | 17.49 | $18.34 | 140701 |
| 2026-07-13 | 17.47 | $18.48 | 215317 |
| 2026-07-10 | 17.49 | $17.83 | 140742 |
| 2026-07-09 | 17.56 | $17.93 | 128400 |
| 2026-07-08 | 17.61 | $18.11 | 132915 |
| 2026-07-07 | 17.66 | $17.87 | 108900 |
| 2026-07-06 | 17.73 | $17.50 | 144215 |
| 2026-07-02 | 17.83 | $17.51 | 145020 |
| 2026-07-01 | 17.90 | $17.40 | 91819 |
| 2026-06-30 | 18.00 | $17.10 | 84900 |
| 2026-06-29 | 18.10 | $17.49 | 96039 |
| 2026-06-26 | 18.20 | $17.39 | 165000 |
| 2026-06-25 | 18.30 | $17.40 | 121038 |
| 2026-06-24 | 18.42 | $16.90 | 263400 |
| 2026-06-23 | 18.57 | $17.55 | 159052 |
| 2026-06-22 | 18.71 | $16.99 | 205748 |
| 2026-06-18 | 18.87 | $16.55 | 2.7M |
| 2026-06-17 | 19.06 | $16.90 | 451600 |
| 2026-06-16 | 19.24 | $17.17 | 310400 |
| 2026-06-15 | 19.39 | $17.45 | 404800 |
| 2026-06-12 | 19.52 | $17.86 | 521808 |
| 2026-06-11 | 19.63 | $18.95 | 157400 |
| 2026-06-10 | 19.67 | $19.13 | 142800 |
| 2026-06-09 | 19.70 | $19.02 | 147128 |
| 2026-06-08 | 19.73 | $19.12 | 90900 |
| 2026-06-05 | 19.76 | $19.25 | 93409 |
| 2026-06-04 | 19.78 | $19.42 | 132500 |
| 2026-06-03 | 19.76 | $19.01 | 117949 |
| 2026-06-02 | 19.78 | $19.28 | 163300 |
| 2026-06-01 | 19.81 | $19.16 | 219700 |
| 2026-05-29 | 19.85 | $19.40 | 115847 |
| 2026-05-28 | 19.88 | $19.56 | 82600 |
| 2026-05-27 | 19.88 | $19.64 | 150500 |
| 2026-05-26 | 19.88 | $19.96 | 173100 |
| 2026-05-22 | 19.85 | $20.29 | 109700 |
| 2026-05-21 | 19.80 | $20.18 | 95900 |
| 2026-05-20 | 19.77 | $20.42 | 95667 |
| 2026-05-19 | 19.70 | $20.44 | 139237 |
| 2026-05-18 | 19.63 | $20.23 | 94500 |
| 2026-05-15 | 19.55 | $20.00 | 92500 |
| 2026-05-14 | 19.49 | $20.17 | 342400 |
| 2026-05-13 | 19.43 | $19.62 | 169000 |
| 2026-05-12 | 19.41 | $19.88 | 239839 |
| 2026-05-11 | 19.40 | $19.61 | 313307 |
| 2026-05-08 | 19.40 | $19.66 | 162018 |
| 2026-05-07 | 19.41 | $19.60 | 169300 |
| 2026-05-06 | 19.43 | $19.00 | 224200 |
| 2026-05-05 | 19.49 | $19.40 | 130164 |
| 2026-05-04 | 19.52 | $20.00 | 320620 |
| 2026-05-01 | 19.51 | $19.89 | 166960 |
| 2026-04-30 | 19.49 | $20.10 | 119046 |
| 2026-04-29 | 19.49 | $19.60 | 64055 |
| 2026-04-28 | 19.49 | $19.64 | 88723 |
| 2026-04-27 | 19.52 | $19.30 | 66625 |
| 2026-04-24 | 19.58 | $19.30 | 64506 |
| 2026-04-23 | 19.64 | $19.47 | 78997 |
| 2026-04-22 | 19.68 | $19.04 | 139900 |
| 2026-04-21 | 19.75 | $19.00 | 93000 |
| 2026-04-20 | 19.81 | $18.74 | 107116 |
| 2026-04-17 | 19.88 | $18.87 | 147900 |
| 2026-04-16 | 19.96 | $18.90 | 149967 |
| 2026-04-15 | 20.04 | $19.25 | 84800 |
| 2026-04-14 | 20.10 | $19.63 | 79007 |
| 2026-04-13 | 20.14 | $19.65 | 66316 |
| 2026-04-10 | 20.18 | $19.73 | 56700 |
| 2026-04-09 | 20.23 | $20.01 | 56500 |
| 2026-04-08 | 20.25 | $20.22 | 108706 |
| 2026-04-07 | 20.26 | $20.04 | 78648 |
| 2026-04-06 | 20.29 | $19.78 | 69000 |
| 2026-04-02 | 20.31 | $19.61 | 98239 |
| 2026-04-01 | 20.36 | $20.00 | 165534 |
| 2026-03-31 | 20.40 | $19.69 | 169310 |
| 2026-03-30 | 20.44 | $20.21 | 75300 |
| 2026-03-27 | 20.46 | $20.38 | 60000 |
| 2026-03-26 | 20.46 | $20.52 | 74400 |
| 2026-03-25 | 20.45 | $20.25 | 62646 |
| 2026-03-24 | 20.45 | $20.46 | 87300 |
| 2026-03-23 | 20.44 | $20.25 | 109818 |
| 2026-03-20 | 20.45 | $20.10 | 301273 |
| 2026-03-19 | 20.46 | $20.58 | 110000 |
| 2026-03-18 | 20.45 | $20.44 | 51344 |
| 2026-03-17 | 20.44 | $20.53 | 62429 |
| 2026-03-16 | 20.43 | $20.43 | 91700 |
| 2026-03-13 | 20.42 | $20.41 | 127319 |
| 2026-03-12 | 20.40 | $20.63 | 121868 |
| 2026-03-11 | 20.37 | $20.43 | 81104 |
| 2026-03-10 | 20.35 | $20.50 | 114840 |
| 2026-03-09 | 20.33 | $20.53 | 106422 |
| 2026-03-06 | 20.29 | $20.25 | 88900 |
| 2026-03-05 | 20.28 | $20.68 | 164100 |
| 2026-03-04 | 20.25 | $20.64 | 79893 |
| 2026-03-03 | 20.23 | $20.59 | 130100 |
| 2026-03-02 | 20.21 | $20.58 | 165212 |
| 2026-02-27 | 20.19 | $20.30 | 106300 |
| 2026-02-26 | 20.19 | $20.39 | 113700 |
| 2026-02-25 | 20.18 | $20.23 | 143640 |
| 2026-02-24 | 20.18 | $20.22 | 102800 |
| 2026-02-23 | 20.17 | $20.52 | 160774 |
| 2026-02-20 | 20.11 | $20.26 | 133015 |
| 2026-02-19 | 20.07 | $20.43 | 196900 |
| 2026-02-18 | 20.03 | $20.25 | 146900 |
| 2026-02-17 | 19.99 | $20.28 | 202307 |
| 2026-02-13 | 19.94 | $20.26 | 301745 |
| 2026-02-12 | 19.88 | $20.01 | 134025 |
| 2026-02-11 | 19.83 | $20.05 | 130100 |
| 2026-02-10 | 19.78 | $20.05 | 222906 |
| 2026-02-09 | 19.70 | $20.05 | 229303 |
| 2026-02-06 | 19.63 | $19.75 | 131800 |
| 2026-02-05 | 19.56 | $20.13 | 148739 |
| 2026-02-04 | 19.45 | $20.01 | 143409 |
| 2026-02-03 | 19.37 | $20.18 | 141312 |
| 2026-02-02 | 19.29 | $20.20 | 281216 |
| 2026-01-30 | 19.22 | $20.17 | 173900 |
| 2026-01-29 | 19.14 | $20.41 | 171518 |
| 2026-01-28 | 19.06 | $20.12 | 122831 |
| 2026-01-27 | 18.98 | $20.22 | 128106 |
| 2026-01-26 | 18.91 | $20.02 | 144573 |
| 2026-01-23 | 18.85 | $19.44 | 122936 |
| 2026-01-22 | 18.81 | $19.44 | 172000 |
| 2026-01-21 | 18.77 | $19.64 | 125730 |
| 2026-01-20 | 18.71 | $19.36 | 149000 |
| 2026-01-16 | 18.69 | $19.19 | 101600 |
| 2026-01-15 | 18.66 | $19.15 | 85409 |
| 2026-01-14 | 18.63 | $19.10 | 88135 |
| 2026-01-13 | 18.63 | $18.89 | 130129 |
| 2026-01-12 | 18.62 | $18.56 | 132700 |
| 2026-01-09 | 18.65 | $18.56 | 91400 |
| 2026-01-08 | 18.67 | $18.38 | 96205 |
| 2026-01-07 | 18.70 | $18.01 | 226000 |
| 2026-01-06 | 18.77 | $18.26 | 233500 |
| 2026-01-05 | 18.82 | $18.77 | 103948 |
| 2026-01-02 | 18.84 | $18.69 | 96000 |
| 2025-12-31 | 18.86 | $18.54 | 122900 |
| 2025-12-30 | 18.89 | $18.78 | 130052 |
| 2025-12-29 | 18.92 | $18.65 | 128105 |
| 2025-12-26 | 18.97 | $18.81 | 119000 |
| 2025-12-24 | 18.99 | $18.71 | 41100 |
| 2025-12-23 | 19.02 | $18.66 | 174228 |
| 2025-12-22 | 19.04 | $18.68 | 189722 |
| 2025-12-19 | 19.04 | $18.54 | 713400 |
| 2025-12-18 | 19.05 | $18.77 | 114600 |
| 2025-12-17 | 19.04 | $18.59 | 121237 |
| 2025-12-16 | 19.04 | $18.74 | 198186 |
| 2025-12-15 | 19.04 | $18.95 | 99824 |
| 2025-12-12 | 19.07 | $18.81 | 106800 |
| 2025-12-11 | 19.08 | $19.02 | 152000 |
| 2025-12-10 | 19.07 | $19.02 | 136248 |
| 2025-12-09 | 19.05 | $19.07 | 102717 |
| 2025-12-08 | 19.03 | $19.24 | 107300 |
| 2025-12-05 | 18.98 | $19.30 | 109710 |
| 2025-12-04 | 18.93 | $19.24 | 94049 |
| 2025-12-03 | 18.88 | $19.17 | 146900 |
| 2025-12-02 | 18.82 | $19.01 | 197200 |
| 2025-12-01 | 18.78 | $19.50 | 114328 |
| 2025-11-28 | 18.72 | $19.55 | 59100 |
| 2025-11-26 | 18.67 | $19.31 | 90526 |
| 2025-11-25 | 18.62 | $19.24 | 108248 |
| 2025-11-24 | 18.60 | $18.98 | 92650 |
| 2025-11-21 | 18.59 | $18.81 | 126408 |
| 2025-11-20 | 18.60 | $18.69 | 119300 |
| 2025-11-19 | 18.62 | $18.55 | 101142 |
| 2025-11-18 | 18.64 | $18.63 | 97835 |
| 2025-11-17 | 18.65 | $18.79 | 105600 |
| 2025-11-14 | 18.66 | $19.44 | 112127 |
| 2025-11-13 | 18.63 | $19.04 | 140731 |
| 2025-11-12 | 18.60 | $18.73 | 209692 |
| 2025-11-11 | 18.59 | $18.73 | 157100 |
| 2025-11-10 | 18.58 | $18.60 | 336200 |
| 2025-11-07 | 18.57 | $18.29 | 78000 |
| 2025-11-06 | 18.56 | $18.31 | 100400 |
| 2025-11-05 | 18.56 | $18.27 | 151308 |
| 2025-11-04 | 18.58 | $17.99 | 197200 |
| 2025-11-03 | 18.62 | $18.24 | 460620 |
| 2025-10-31 | 18.62 | $18.23 | 205300 |
| 2025-10-30 | 18.64 | $18.50 | 103620 |
| 2025-10-29 | 18.64 | $18.29 | 114100 |
| 2025-10-28 | 18.65 | $18.87 | 123035 |
| 2025-10-27 | 18.64 | $18.89 | 67706 |
| 2025-10-24 | 18.62 | $18.93 | 77800 |
| 2025-10-23 | 18.61 | $19.02 | 53119 |
| 2025-10-22 | 18.59 | $18.96 | 66000 |
| 2025-10-21 | 18.57 | $18.95 | 76640 |
| 2025-10-20 | 18.55 | $18.98 | 120000 |
| 2025-10-17 | 18.51 | $18.74 | 77343 |
| 2025-10-16 | 18.48 | $18.47 | 104244 |
| 2025-10-15 | 18.50 | $18.56 | 85612 |
| 2025-10-14 | 18.51 | $18.50 | 133502 |
| 2025-10-13 | 18.51 | $18.41 | 90100 |
| 2025-10-10 | 18.52 | $18.09 | 108406 |
| 2025-10-09 | 18.54 | $18.31 | 92300 |
| 2025-10-08 | 18.56 | $18.63 | 74000 |
| 2025-10-07 | 18.55 | $18.74 | 95100 |
| 2025-10-06 | 18.53 | $18.40 | 97800 |
| 2025-10-03 | 18.52 | $18.52 | 73376 |
| 2025-10-02 | 18.52 | $18.60 | 83644 |
| 2025-10-01 | 18.51 | $18.42 | 47817 |
| 2025-09-30 | 18.51 | $18.65 | 146200 |
| 2025-09-29 | 18.50 | $18.59 | 71000 |
| 2025-09-26 | 18.51 | $18.56 | 75800 |
| 2025-09-25 | 18.51 | $18.67 | 69100 |
| 2025-09-24 | 18.51 | $18.64 | 61200 |
| 2025-09-23 | 18.51 | $18.51 | 92902 |
| 2025-09-22 | 18.50 | $18.17 | 143606 |
| 2025-09-19 | 18.53 | $18.22 | 255717 |
| 2025-09-18 | 18.54 | $18.81 | 93168 |
| 2025-09-17 | 18.52 | $18.78 | 134700 |
| 2025-09-16 | 18.50 | $18.49 | 98819 |
| 2025-09-15 | 18.50 | $18.69 | 221400 |
| 2025-09-12 | 18.48 | $18.47 | 111314 |
| 2025-09-11 | 18.49 | $18.63 | 105800 |
| 2025-09-10 | 18.49 | $18.37 | 92000 |
| 2025-09-09 | 18.49 | $18.36 | 86227 |
| 2025-09-08 | 18.47 | $18.33 | 162100 |
| 2025-09-05 | 18.45 | $18.40 | 108400 |
| 2025-09-04 | 18.40 | $18.43 | 83200 |
| 2025-09-03 | 18.38 | $18.44 | 100001 |
| 2025-09-02 | 18.37 | $18.44 | 100600 |
| 2025-08-29 | 18.40 | $18.72 | 57100 |
| 2025-08-28 | 18.41 | $18.61 | 108606 |
| 2025-08-27 | 18.42 | $18.67 | 67500 |
| 2025-08-26 | 18.42 | $18.57 | 97518 |
| 2025-08-25 | 18.43 | $18.43 | 88400 |
| 2025-08-22 | 18.43 | $18.68 | 98200 |
| 2025-08-21 | 18.43 | $18.52 | 67900 |
| 2025-08-20 | 18.42 | $18.46 | 69600 |
| 2025-08-19 | 18.43 | $18.33 | 96400 |
| 2025-08-18 | 18.43 | $18.38 | 96749 |
| 2025-08-15 | 18.43 | $18.43 | 91144 |
| 2025-08-14 | 18.43 | $18.59 | 125643 |
| 2025-08-13 | 18.41 | $18.71 | 178427 |
| 2025-08-12 | 18.40 | $18.39 | 281945 |
| 2025-08-11 | 18.41 | $17.95 | 233100 |
| 2025-08-08 | 18.44 | $17.86 | 251400 |
| 2025-08-07 | 18.47 | $17.47 | 205707 |
| 2025-08-06 | 18.53 | $17.92 | 168947 |
| 2025-08-05 | 18.54 | $18.31 | 167900 |
| 2025-08-04 | 18.54 | $19.00 | 357266 |
| 2025-08-01 | 18.50 | $18.86 | 214000 |
| 2025-07-31 | 18.48 | $18.83 | 101900 |
| 2025-07-30 | 18.45 | $18.73 | 86500 |
| 2025-07-29 | 18.42 | $18.71 | 137300 |
| 2025-07-28 | 18.42 | $18.49 | 70800 |
| 2025-07-25 | 18.42 | $18.58 | 88109 |
| 2025-07-24 | 18.43 | $18.48 | 100500 |
| 2025-07-23 | 18.40 | $18.50 | 54391 |
| 2025-07-22 | 18.42 | $18.46 | 89300 |
| 2025-07-21 | 18.45 | $18.26 | 88500 |
| 2025-07-18 | 18.49 | $18.40 | 89800 |
| 2025-07-17 | 18.51 | $18.33 | 79828 |
| 2025-07-16 | 18.53 | $18.52 | 82030 |
| 2025-07-15 | 18.54 | $18.62 | 63900 |
| 2025-07-14 | 18.52 | $18.54 | 84700 |
| 2025-07-11 | 18.51 | $18.46 | 81200 |
| 2025-07-10 | 18.48 | $18.55 | 113500 |
| 2025-07-09 | 18.45 | $18.22 | 96819 |
| 2025-07-08 | 18.45 | $18.25 | 64405 |
| 2025-07-07 | 18.45 | $18.25 | 103100 |
| 2025-07-03 | 18.46 | $18.38 | 92800 |
| 2025-07-02 | 18.46 | $18.29 | 126800 |
| 2025-07-01 | 18.50 | $18.20 | 171547 |
| 2025-06-30 | 18.54 | $18.53 | 92938 |
| 2025-06-27 | 18.56 | $18.61 | 110200 |
| 2025-06-26 | 18.57 | $18.65 | 98504 |
| 2025-06-25 | 18.60 | $18.00 | 180419 |
| 2025-06-24 | 18.66 | $18.84 | 231100 |
| 2025-06-23 | 18.68 | $19.02 | 142112 |
| 2025-06-20 | 18.67 | $19.04 | 918800 |
| 2025-06-18 | 18.67 | $18.93 | 191834 |
| 2025-06-17 | 18.69 | $18.71 | 160400 |
| 2025-06-16 | 18.72 | $18.77 | 170029 |
| 2025-06-13 | 18.74 | $18.17 | 394700 |
| 2025-06-12 | 18.81 | $18.34 | 184593 |
| 2025-06-11 | 18.85 | $17.75 | 197529 |
| 2025-06-10 | 18.94 | $17.98 | 175800 |
| 2025-06-09 | 19.00 | $18.23 | 195018 |
| 2025-06-06 | 19.03 | $18.38 | 168400 |
| 2025-06-05 | 19.06 | $18.46 | 240300 |
| 2025-06-04 | 19.14 | $18.31 | 158600 |
| 2025-06-03 | 19.22 | $19.13 | 135318 |
| 2025-06-02 | 19.28 | $18.96 | 148220 |
| 2025-05-30 | 19.36 | $18.84 | 84435 |
| 2025-05-29 | 19.42 | $18.94 | 103310 |
| 2025-05-28 | 19.47 | $19.10 | 120600 |
| 2025-05-27 | 19.53 | $19.32 | 108100 |
| 2025-05-23 | 19.57 | $19.16 | 121529 |
| 2025-05-22 | 19.63 | $18.86 | 100903 |
| 2025-05-21 | 19.72 | $18.97 | 154300 |
| 2025-05-20 | 19.79 | $19.39 | 104184 |
| 2025-05-19 | 19.85 | $19.28 | 87655 |
| 2025-05-16 | 19.89 | $19.30 | 95218 |
| 2025-05-15 | 19.96 | $19.41 | 125400 |
| 2025-05-14 | 20.03 | $19.26 | 114200 |
| 2025-05-13 | 20.09 | $19.46 | 174805 |
| 2025-05-12 | 20.14 | $19.17 | 217026 |
| 2025-05-09 | 20.17 | $18.91 | 219500 |
| 2025-05-08 | 20.19 | $18.87 | 512559 |
| 2025-05-07 | 20.25 | $20.06 | 150400 |
| 2025-05-06 | 20.20 | $20.00 | 114229 |
| 2025-05-05 | 20.17 | $20.32 | 176152 |
| 2025-05-02 | 20.15 | $20.49 | 93436 |
| 2025-05-01 | 20.20 | $20.04 | 94112 |
| 2025-04-30 | 20.28 | $19.97 | 105330 |
| 2025-04-29 | 20.35 | $20.27 | 82147 |
| 2025-04-28 | 20.39 | $20.22 | 92000 |
| 2025-04-25 | 20.44 | $20.30 | 75500 |
| 2025-04-24 | 20.49 | $20.69 | 42823 |
| 2025-04-23 | 20.50 | $20.47 | 94500 |
| 2025-04-22 | 20.53 | $20.49 | 79827 |
| 2025-04-21 | 20.55 | $20.10 | 73132 |
| 2025-04-17 | 20.58 | $20.72 | 119447 |
| 2025-04-16 | 20.60 | $20.79 | 126533 |
| 2025-04-15 | 20.61 | $20.37 | 154706 |
| 2025-04-14 | 20.64 | $20.45 | 141248 |
| 2025-04-11 | 20.66 | $19.84 | 112800 |
| 2025-04-10 | 20.69 | $19.43 | 176839 |
| 2025-04-09 | 20.72 | $19.88 | 197714 |
| 2025-04-08 | 20.75 | $19.20 | 166100 |
| 2025-04-07 | 20.81 | $19.43 | 325615 |
| 2025-04-04 | 20.84 | $19.91 | 320455 |
| 2025-04-03 | 20.85 | $21.39 | 166106 |
| 2025-04-02 | 20.78 | $21.62 | 97020 |
| 2025-04-01 | 20.71 | $21.45 | 80300 |
| 2025-03-31 | 20.65 | $21.01 | 106517 |
| 2025-03-28 | 20.64 | $21.26 | 74400 |
| 2025-03-27 | 20.62 | $21.22 | 129704 |
| 2025-03-26 | 20.59 | $20.99 | 68508 |
| 2025-03-25 | 20.58 | $20.98 | 81438 |
| 2025-03-24 | 20.58 | $20.88 | 106012 |
| 2025-03-21 | 20.60 | $20.77 | 1.4M |
| 2025-03-20 | 20.65 | $21.04 | 137505 |
| 2025-03-19 | 20.70 | $21.15 | 237242 |
| 2025-03-18 | 20.74 | $20.94 | 136952 |
| 2025-03-17 | 20.81 | $20.78 | 176700 |
| 2025-03-14 | 20.84 | $20.40 | 490000 |
| 2025-03-13 | 20.90 | $20.10 | 222318 |
| 2025-03-12 | 20.95 | $20.45 | 278228 |
| 2025-03-11 | 20.99 | $20.38 | 323600 |
| 2025-03-10 | 21.04 | $20.00 | 226805 |
| 2025-03-07 | 21.09 | $20.12 | 241315 |
| 2025-03-06 | 21.13 | $20.03 | 210000 |
| 2025-03-05 | 21.21 | $20.17 | 175900 |
| 2025-03-04 | 21.29 | $20.37 | 228137 |
| 2025-03-03 | 21.35 | $20.84 | 157600 |
| 2025-02-28 | 21.37 | $20.76 | 244000 |
| 2025-02-27 | 21.39 | $20.69 | 256114 |
| 2025-02-26 | 21.36 | $20.83 | 255400 |
| 2025-02-25 | 21.33 | $20.86 | 235422 |
| 2025-02-24 | 21.27 | $21.26 | 300548 |
| 2025-02-21 | 21.18 | $21.80 | 157298 |
| 2025-02-20 | 21.05 | $21.99 | 183007 |
| 2025-02-19 | 20.91 | $22.07 | 199200 |
| 2025-02-18 | 20.80 | $22.20 | 324302 |
| 2025-02-14 | 20.68 | $21.56 | 151429 |
| 2025-02-13 | 20.58 | $21.46 | 114192 |
| 2025-02-12 | 20.46 | $21.21 | 122411 |
| 2025-02-11 | 20.34 | $21.20 | 264025 |
| 2025-02-10 | 20.19 | $21.36 | 1.1M |
| 2025-02-07 | 20.03 | $21.10 | 287938 |
| 2025-02-06 | 19.87 | $20.74 | 311000 |
| 2025-02-05 | 19.71 | $21.64 | 408245 |
| 2025-02-04 | 19.52 | $21.85 | 395230 |
| 2025-02-03 | 19.32 | $21.67 | 609800 |
| 2025-01-31 | 19.12 | $21.13 | 553203 |
| 2025-01-30 | 18.93 | $21.24 | 1.8M |
| 2025-01-29 | 18.72 | $20.05 | 264586 |
| 2025-01-28 | 18.58 | $20.15 | 264222 |
| 2025-01-27 | 18.43 | $19.75 | 190100 |
| 2025-01-24 | 18.31 | $19.49 | 263800 |
| 2025-01-23 | 18.20 | $19.16 | 359300 |
| 2025-01-22 | 18.11 | $19.10 | 248102 |
| 2025-01-21 | 18.04 | $19.95 | 246900 |
| 2025-01-17 | 17.91 | $19.72 | 205427 |
| 2025-01-16 | 17.82 | $19.63 | 217100 |
| 2025-01-15 | 17.74 | $19.14 | 197900 |
| 2025-01-14 | 17.71 | $18.73 | 111734 |
| 2025-01-13 | 17.73 | $18.25 | 100838 |
| 2025-01-10 | 17.76 | $18.11 | 143700 |
| 2025-01-08 | 17.79 | $17.87 | 113723 |
| 2025-01-07 | 17.86 | $17.64 | 86300 |
| 2025-01-06 | 17.92 | $17.75 | 82883 |
| 2025-01-03 | 17.99 | $17.94 | 98415 |
| 2025-01-02 | 18.05 | $17.67 | 217400 |
| 2024-12-31 | 18.15 | $17.20 | 99614 |
| 2024-12-30 | 18.28 | $17.00 | 161613 |
| 2024-12-27 | 18.42 | $17.29 | 276265 |
| 2024-12-26 | 18.52 | $17.19 | 143345 |
| 2024-12-24 | 18.61 | $17.44 | 90200 |
| 2024-12-23 | 18.69 | $17.28 | 230165 |
| 2024-12-20 | 18.75 | $17.34 | 350324 |
| 2024-12-19 | 18.79 | $17.64 | 228300 |
| 2024-12-18 | 18.80 | $17.46 | 267700 |
| 2024-12-17 | 18.83 | $17.77 | 159612 |
| 2024-12-16 | 18.83 | $18.04 | 153300 |
| 2024-12-13 | 18.81 | $18.68 | 401000 |
| 2024-12-12 | 18.73 | $18.95 | 124300 |
| 2024-12-11 | 18.72 | $18.85 | 225637 |
| 2024-12-10 | 18.73 | $18.84 | 297334 |
| 2024-12-09 | 18.73 | $19.14 | 161900 |
| 2024-12-06 | 18.71 | $18.86 | 342900 |
| 2024-12-05 | 18.70 | $19.15 | 172826 |
| 2024-12-04 | 18.68 | $19.30 | 135010 |
| 2024-12-03 | 18.64 | $19.67 | 132811 |
| 2024-12-02 | 18.58 | $19.61 | 162300 |
| 2024-11-29 | 18.53 | $19.85 | 145045 |
| 2024-11-27 | 18.48 | $19.35 | 215978 |
| 2024-11-26 | 18.45 | $18.96 | 184135 |
| 2024-11-25 | 18.44 | $18.96 | 195200 |
| 2024-11-22 | 18.42 | $18.66 | 192204 |
| 2024-11-21 | 18.41 | $18.15 | 168842 |
| 2024-11-20 | 18.45 | $17.83 | 197900 |
| 2024-11-19 | 18.50 | $18.00 | 152143 |
| 2024-11-18 | 18.51 | $17.84 | 199203 |
| 2024-11-15 | 18.54 | $17.59 | 202606 |
| 2024-11-14 | 18.59 | $17.09 | 400099 |
| 2024-11-13 | 18.67 | $18.76 | 124100 |
| 2024-11-12 | 18.68 | $18.96 | 178100 |
| 2024-11-11 | 18.64 | $18.90 | 192200 |
| 2024-11-08 | 18.62 | $18.71 | 157572 |
| 2024-11-07 | 18.60 | $18.65 | 107804 |
| 2024-11-06 | 18.58 | $18.77 | 278800 |
| 2024-11-05 | 18.57 | $18.42 | 172200 |
| 2024-11-04 | 18.54 | $18.46 | 303516 |
| 2024-11-01 | 18.52 | $18.78 | 122724 |
| 2024-10-31 | 18.49 | $18.77 | 211939 |
| 2024-10-30 | 18.45 | $18.76 | 90200 |
| 2024-10-29 | 18.42 | $18.76 | 174311 |
| 2024-10-28 | 18.39 | $18.57 | 118200 |
| 2024-10-25 | 18.36 | $18.52 | 125548 |
| 2024-10-24 | 18.33 | $18.84 | 196644 |
| 2024-10-23 | 18.26 | $18.75 | 119023 |
| 2024-10-22 | 18.21 | $18.20 | 138303 |
| 2024-10-21 | 18.19 | $18.45 | 301717 |
| 2024-10-18 | 18.16 | $18.69 | 109108 |
| 2024-10-17 | 18.11 | $18.71 | 116200 |
| 2024-10-16 | 18.07 | $18.84 | 141912 |
| 2024-10-15 | 18.01 | $18.34 | 106700 |
| 2024-10-14 | 17.98 | $18.48 | 103200 |
| 2024-10-11 | 17.96 | $18.17 | 60400 |
| 2024-10-10 | 17.94 | $18.41 | 51600 |
| 2024-10-09 | 17.92 | $18.40 | 119206 |
| 2024-10-08 | 17.88 | $17.95 | 103614 |
| 2024-10-07 | 17.89 | $18.07 | 68900 |
| 2024-10-04 | 17.86 | $18.07 | 81948 |
| 2024-10-03 | 17.84 | $18.10 | 92400 |
| 2024-10-02 | 17.80 | $18.02 | 84916 |
| 2024-10-01 | 17.77 | $18.27 | 146131 |
| 2024-09-30 | 17.73 | $17.94 | 174131 |
| 2024-09-27 | 17.70 | $17.82 | 128800 |
| 2024-09-26 | 17.70 | $17.57 | 95214 |
| 2024-09-25 | 17.70 | $17.63 | 89400 |
| 2024-09-24 | 17.71 | $17.85 | 76113 |
| 2024-09-23 | 17.73 | $17.95 | 97869 |
| 2024-09-20 | 17.74 | $17.67 | 517305 |
| 2024-09-19 | 17.76 | $17.76 | 156734 |
| 2024-09-18 | 17.78 | $17.70 | 126910 |
| 2024-09-17 | 17.79 | $17.86 | 142337 |
| 2024-09-16 | 17.80 | $18.00 | 141914 |
| 2024-09-13 | 17.78 | $17.85 | 205000 |
| 2024-09-12 | 17.74 | $17.83 | 111038 |
| 2024-09-11 | 17.69 | $17.74 | 140644 |
| 2024-09-10 | 17.63 | $18.02 | 334840 |
| 2024-09-09 | 17.57 | $17.52 | 114249 |
| 2024-09-06 | 17.54 | $17.60 | 229500 |
| 2024-09-05 | 17.51 | $17.41 | 86800 |
| 2024-09-04 | 17.48 | $17.49 | 94255 |
| 2024-09-03 | 17.45 | $17.32 | 145127 |
| 2024-08-30 | 17.45 | $17.50 | 181021 |
| 2024-08-29 | 17.47 | $17.67 | 117200 |
| 2024-08-28 | 17.49 | $17.70 | 232000 |
| 2024-08-27 | 17.53 | $17.74 | 177200 |
| 2024-08-26 | 17.57 | $18.27 | 86848 |
| 2024-08-23 | 17.58 | $18.17 | 88715 |
| 2024-08-22 | 17.61 | $18.04 | 128700 |
| 2024-08-21 | 17.64 | $18.14 | 120799 |
| 2024-08-20 | 17.65 | $17.97 | 151500 |
| 2024-08-19 | 17.70 | $17.96 | 153715 |
| 2024-08-16 | 17.76 | $17.69 | 203847 |
| 2024-08-15 | 17.81 | $17.07 | 221633 |
| 2024-08-14 | 17.90 | $16.75 | 257100 |
| 2024-08-13 | 18.02 | $16.66 | 414623 |
| 2024-08-12 | 18.15 | $16.66 | 361400 |
| 2024-08-09 | 18.27 | $17.01 | 141400 |
| 2024-08-08 | 18.36 | $16.92 | 506534 |
| 2024-08-07 | 18.45 | $16.89 | 445000 |
| 2024-08-06 | 18.53 | $16.96 | 428600 |
| 2024-08-05 | 18.63 | $17.13 | 365914 |
| 2024-08-02 | 18.71 | $18.08 | 274910 |
| 2024-08-01 | 18.74 | $18.03 | 264900 |
| 2024-07-31 | 18.80 | $18.37 | 222800 |
| 2024-07-30 | 18.84 | $18.67 | 124631 |
| 2024-07-29 | 18.87 | $18.50 | 73543 |
| 2024-07-26 | 18.90 | $18.69 | 165126 |
| 2024-07-25 | 18.90 | $18.61 | 161324 |
| 2024-07-24 | 18.91 | $18.44 | 220616 |
| 2024-07-23 | 18.92 | $18.93 | 102937 |
| 2024-07-22 | 18.92 | $19.05 | 106431 |
| 2024-07-19 | 18.90 | $18.73 | 105800 |
| 2024-07-18 | 18.87 | $18.85 | 68800 |
| 2024-07-17 | 18.85 | $19.25 | 90700 |
| 2024-07-16 | 18.86 | $19.28 | 127900 |
| 2024-07-15 | 18.89 | $19.08 | 100900 |
| 2024-07-12 | 18.99 | $18.76 | 131615 |
| 2024-07-11 | 19.08 | $18.75 | 127260 |
| 2024-07-10 | 19.19 | $18.44 | 128631 |
| 2024-07-09 | 19.33 | $18.93 | 86600 |
| 2024-07-08 | 19.43 | $18.75 | 83100 |
| 2024-07-05 | 19.53 | $18.77 | 118805 |
| 2024-07-03 | 19.63 | $19.22 | 40545 |
| 2024-07-02 | 19.68 | $19.12 | 70200 |
| 2024-07-01 | 19.74 | $19.30 | 130815 |
| 2024-06-28 | 19.79 | $18.99 | 133903 |
| 2024-06-27 | 19.83 | $18.71 | 164300 |
| 2024-06-26 | 19.87 | $18.79 | 69500 |
| 2024-06-25 | 19.90 | $18.73 | 72900 |
| 2024-06-24 | 19.92 | $18.99 | 192124 |
| 2024-06-21 | 19.93 | $18.52 | 319547 |
| 2024-06-20 | 19.97 | $18.25 | 237626 |
| 2024-06-18 | 20.00 | $18.43 | 353900 |
| 2024-06-17 | 20.05 | $19.30 | 168703 |
| 2024-06-14 | 20.04 | $19.96 | 132400 |
| 2024-06-13 | 19.99 | $21.00 | 133200 |
| 2024-06-12 | 19.88 | $20.70 | 141544 |
| 2024-06-11 | 19.80 | $20.93 | 149200 |
| 2024-06-10 | 19.67 | $21.23 | 288443 |
| 2024-06-07 | 19.54 | $20.84 | 166200 |
| 2024-06-06 | 19.48 | $20.75 | 163949 |
| 2024-06-05 | 19.46 | $20.79 | 257501 |
| 2024-06-04 | 19.41 | $20.36 | 157573 |
| 2024-06-03 | 19.38 | $20.24 | 178809 |
| 2024-05-31 | 19.36 | $20.33 | 128100 |
| 2024-05-30 | 19.34 | $19.76 | 110900 |
| 2024-05-29 | 19.34 | $19.51 | 112300 |
| 2024-05-28 | 19.34 | $19.43 | 363300 |
| 2024-05-24 | 19.38 | $19.13 | 64900 |
| 2024-05-23 | 19.41 | $19.12 | 139243 |
| 2024-05-22 | 19.44 | $19.28 | 159300 |
| 2024-05-21 | 19.47 | $19.00 | 280847 |
| 2024-05-20 | 19.50 | $19.35 | 379200 |
| 2024-05-17 | 19.51 | $19.06 | 228525 |
| 2024-05-16 | 19.53 | $18.95 | 248640 |
| 2024-05-15 | 19.53 | $18.79 | 172984 |
| 2024-05-14 | 19.55 | $19.14 | 305820 |
| 2024-05-13 | 19.52 | $18.43 | 228300 |
| 2024-05-10 | 19.53 | $18.62 | 267334 |
| 2024-05-09 | 19.57 | $19.65 | 179846 |
| 2024-05-08 | 19.58 | $20.17 | 245000 |
| 2024-05-07 | 19.56 | $19.87 | 167921 |
| 2024-05-06 | 19.58 | $19.75 | 172615 |
| 2024-05-03 | 19.61 | $19.84 | 217500 |
| 2024-05-02 | 19.65 | $19.85 | 157919 |
| 2024-05-01 | 19.71 | $19.89 | 108229 |
| 2024-04-30 | 19.77 | $19.53 | 107449 |
| 2024-04-29 | 19.85 | $20.18 | 128598 |
| 2024-04-26 | 19.89 | $19.69 | 153639 |
| 2024-04-25 | 19.93 | $19.85 | 138316 |
| 2024-04-24 | 19.95 | $19.76 | 123408 |
| 2024-04-23 | 19.97 | $19.54 | 150100 |
| 2024-04-22 | 20.00 | $19.67 | 250600 |
| 2024-04-19 | 20.05 | $19.42 | 95206 |
| 2024-04-18 | 20.13 | $19.03 | 115044 |
| 2024-04-17 | 20.23 | $19.09 | 174700 |
| 2024-04-16 | 20.29 | $18.55 | 220809 |
| 2024-04-15 | 20.35 | $18.70 | 255300 |
| 2024-04-12 | 20.39 | $19.29 | 235333 |
| 2024-04-11 | 20.41 | $19.84 | 154146 |
| 2024-04-10 | 20.46 | $19.81 | 167327 |
| 2024-04-09 | 20.52 | $20.32 | 89700 |
| 2024-04-08 | 20.56 | $20.27 | 158738 |
| 2024-04-05 | 20.59 | $20.73 | 175236 |
| 2024-04-04 | 20.61 | $21.07 | 148400 |
| 2024-04-03 | 20.63 | $21.09 | 114439 |
| 2024-04-02 | 20.62 | $21.02 | 133722 |
| 2024-04-01 | 20.59 | $21.08 | 193245 |
| 2024-03-28 | 20.58 | $20.43 | 204500 |
| 2024-03-27 | 20.60 | $20.22 | 122000 |
| 2024-03-26 | 20.61 | $20.14 | 74722 |
| 2024-03-25 | 20.62 | $20.19 | 149603 |
| 2024-03-22 | 20.63 | $20.62 | 89315 |
| 2024-03-21 | 20.64 | $21.04 | 111200 |
| 2024-03-20 | 20.62 | $21.07 | 233900 |
| 2024-03-19 | 20.60 | $20.32 | 136015 |
| 2024-03-18 | 20.60 | $19.84 | 112900 |
| 2024-03-15 | 20.60 | $19.41 | 419200 |
| 2024-03-14 | 20.61 | $19.69 | 263520 |
| 2024-03-13 | 20.59 | $20.88 | 174117 |
| 2024-03-12 | 20.49 | $21.04 | 204100 |
| 2024-03-11 | 20.42 | $20.96 | 113500 |
| 2024-03-08 | 20.35 | $20.95 | 163546 |
| 2024-03-07 | 20.29 | $21.22 | 202380 |
| 2024-03-06 | 20.22 | $21.34 | 316500 |
| 2024-03-05 | 20.15 | $20.93 | 207200 |
| 2024-03-04 | 20.10 | $20.46 | 342500 |
| 2024-03-01 | 20.08 | $20.83 | 170800 |
| 2024-02-29 | 20.03 | $20.80 | 273509 |
| 2024-02-28 | 19.99 | $20.47 | 250421 |
| 2024-02-27 | 19.96 | $20.34 | 229700 |
| 2024-02-26 | 19.91 | $20.41 | 446538 |
| 2024-02-23 | 19.89 | $20.78 | 134200 |
| 2024-02-22 | 19.82 | $20.67 | 212700 |
| 2024-02-21 | 19.71 | $20.73 | 213410 |
| 2024-02-20 | 19.61 | $20.29 | 222300 |
| 2024-02-16 | 19.49 | $19.72 | 161100 |
| 2024-02-15 | 19.38 | $19.73 | 134319 |
| 2024-02-14 | 19.27 | $19.31 | 235100 |
| 2024-02-13 | 19.19 | $18.86 | 443300 |
| 2024-02-12 | 19.18 | $19.65 | 292000 |
| 2024-02-09 | 19.08 | $19.47 | 213740 |
| 2024-02-08 | 18.98 | $19.85 | 5.9M |
| 2024-02-07 | 18.87 | $19.71 | 516663 |
| 2024-02-06 | 18.76 | $19.99 | 538808 |
| 2024-02-05 | 18.64 | $19.92 | 451344 |
| 2024-02-02 | 18.50 | $20.13 | 393530 |
| 2024-02-01 | 18.35 | $19.86 | 663850 |
| 2024-01-31 | 18.20 | $19.82 | 528614 |
| 2024-01-30 | 18.06 | $20.03 | 349111 |
| 2024-01-29 | 17.95 | $19.36 | 376800 |
| 2024-01-26 | 17.89 | $19.90 | 520600 |
| 2024-01-25 | 17.80 | $19.41 | 325816 |
| 2024-01-24 | 17.74 | $18.52 | 179624 |
| 2024-01-23 | 17.79 | $18.61 | 364310 |
| 2024-01-22 | 17.87 | $17.86 | 244701 |
| 2024-01-19 | 17.88 | $17.64 | 163200 |
| 2024-01-18 | 17.86 | $17.55 | 107510 |
| 2024-01-17 | 17.83 | $17.70 | 310549 |
| 2024-01-16 | 17.82 | $18.56 | 508176 |
| 2024-01-12 | 17.72 | $17.75 | 127609 |
| 2024-01-11 | 17.67 | $17.44 | 196440 |
| 2024-01-10 | 17.64 | $17.56 | 139200 |
| 2024-01-09 | 17.62 | $17.62 | 154711 |
| 2024-01-08 | 17.58 | $17.51 | 196659 |
| 2024-01-05 | 17.55 | $17.21 | 267218 |
| 2024-01-04 | 17.54 | $17.09 | 236200 |
| 2024-01-03 | 17.54 | $16.81 | 447729 |
| 2024-01-02 | 17.56 | $17.09 | 385224 |
| 2023-12-29 | 17.57 | $17.76 | 304016 |
| 2023-12-28 | 17.54 | $18.23 | 256900 |
| 2023-12-27 | 17.48 | $18.06 | 229800 |
| 2023-12-26 | 17.42 | $18.32 | 388324 |
| 2023-12-22 | 17.37 | $19.37 | 1.5M |
| 2023-12-21 | 17.26 | $20.29 | 2.3M |
| 2023-12-20 | 17.10 | $18.10 | 2.1M |
| 2023-12-19 | 17.04 | $17.22 | 1.5M |
| 2023-12-18 | 17.03 | $16.99 | 987083 |
| 2023-12-15 | 17.05 | $17.39 | 14.0M |
| 2023-12-14 | 17.03 | $16.64 | 517440 |
| 2023-12-13 | 17.06 | $16.61 | 1.2M |
| 2023-12-12 | 17.07 | $16.92 | 444598 |
| 2023-12-11 | 17.08 | $17.13 | 993701 |
| 2023-12-08 | 17.07 | $16.89 | 657000 |
| 2023-12-07 | 17.05 | $16.91 | 379526 |
| 2023-12-06 | 17.04 | $16.94 | 483900 |
| 2023-12-05 | 17.05 | $17.08 | 468020 |
| 2023-12-04 | 17.06 | $17.30 | 533500 |
| 2023-12-01 | 17.09 | $17.16 | 335331 |
| 2023-11-30 | 17.11 | $17.15 | 398646 |
| 2023-11-29 | 17.13 | $17.09 | 735610 |
| 2023-11-28 | 17.15 | $16.96 | 316800 |
| 2023-11-27 | 17.18 | $17.18 | 300545 |
| 2023-11-24 | 17.17 | $17.19 | 139300 |
| 2023-11-22 | 17.15 | $17.12 | 164900 |
| 2023-11-21 | 17.14 | $16.97 | 252600 |
| 2023-11-20 | 17.14 | $17.02 | 298223 |
| 2023-11-17 | 17.12 | $17.28 | 241038 |
| 2023-11-16 | 17.08 | $17.15 | 170594 |
| 2023-11-15 | 17.05 | $17.05 | 292033 |
| 2023-11-14 | 17.02 | $16.88 | 356900 |
| 2023-11-13 | 17.00 | $17.24 | 309137 |
| 2023-11-10 | 16.95 | $16.85 | 274400 |
| 2023-11-09 | 16.93 | $16.52 | 260300 |
| 2023-11-08 | 16.91 | $16.75 | 305429 |
| 2023-11-07 | 16.88 | $17.04 | 193004 |
| 2023-11-06 | 16.83 | $17.39 | 179518 |
| 2023-11-03 | 16.78 | $17.76 | 440700 |
| 2023-11-02 | 16.71 | $17.69 | 288846 |
| 2023-11-01 | 16.63 | $17.39 | 255200 |
| 2023-10-31 | 16.56 | $17.59 | 285600 |
| 2023-10-30 | 16.46 | $17.45 | 419217 |
| 2023-10-27 | 16.39 | $17.00 | 206898 |
| 2023-10-26 | 16.34 | $16.95 | 167638 |
| 2023-10-25 | 16.29 | $16.87 | 214300 |
| 2023-10-24 | 16.18 | $16.91 | 222721 |
| 2023-10-23 | 16.06 | $16.58 | 232100 |
| 2023-10-20 | 15.98 | $16.62 | 234400 |
| 2023-10-19 | 15.88 | $16.42 | 203249 |
| 2023-10-18 | 15.81 | $16.43 | 459800 |
| 2023-10-17 | 15.73 | $16.45 | 171900 |
| 2023-10-16 | 15.64 | $16.37 | 221500 |
| 2023-10-13 | 15.57 | $16.32 | 175729 |
| 2023-10-12 | 15.49 | $16.20 | 225742 |
| 2023-10-11 | 15.42 | $16.17 | 296934 |
| 2023-10-10 | 15.35 | $16.06 | 695679 |
| 2023-10-09 | 15.28 | $16.45 | 399184 |
| 2023-10-06 | 15.18 | $16.29 | 618011 |
| 2023-10-05 | 15.09 | $16.10 | 290354 |
| 2023-10-04 | 15.01 | $15.96 | 207105 |
| 2023-10-03 | 14.94 | $15.67 | 187056 |
| 2023-10-02 | 14.89 | $15.90 | 491235 |
| 2023-09-29 | 14.82 | $16.05 | 614931 |
| 2023-09-28 | 14.74 | $15.96 | 2.1M |
| 2023-09-27 | 14.68 | $14.67 | 119500 |
| 2023-09-26 | 14.67 | $14.60 | 160513 |
| 2023-09-25 | 14.67 | $14.94 | 232100 |
| 2023-09-22 | 14.65 | $14.68 | 760121 |
| 2023-09-21 | 14.64 | $14.83 | 116018 |
| 2023-09-20 | 14.63 | $14.87 | 346314 |
| 2023-09-19 | 14.62 | $14.72 | 344848 |
| 2023-09-18 | 14.61 | $14.89 | 187708 |
| 2023-09-15 | 14.60 | $14.80 | 359705 |
| 2023-09-14 | 14.58 | $14.83 | 97228 |
| 2023-09-13 | 14.57 | $14.76 | 136200 |
| 2023-09-12 | 14.56 | $14.64 | 158000 |
| 2023-09-11 | 14.56 | $14.53 | 79130 |
| 2023-09-08 | 14.57 | $14.47 | 117824 |
| 2023-09-07 | 14.59 | $14.46 | 103520 |
| 2023-09-06 | 14.60 | $14.56 | 114500 |
| 2023-09-05 | 14.61 | $14.58 | 115134 |
| 2023-09-01 | 14.63 | $14.57 | 110800 |
| 2023-08-31 | 14.64 | $14.52 | 78838 |
| 2023-08-30 | 14.64 | $14.58 | 143800 |
| 2023-08-29 | 14.64 | $14.56 | 84610 |
| 2023-08-28 | 14.64 | $14.58 | 86100 |
| 2023-08-25 | 14.65 | $14.52 | 77231 |
| 2023-08-24 | 14.67 | $14.54 | 135519 |
| 2023-08-23 | 14.69 | $14.63 | 120737 |
| 2023-08-22 | 14.72 | $14.63 | 94013 |
| 2023-08-21 | 14.74 | $14.62 | 116300 |
| 2023-08-18 | 14.77 | $14.59 | 189000 |
| 2023-08-17 | 14.79 | $14.50 | 80000 |
| 2023-08-16 | 14.82 | $14.50 | 118546 |
| 2023-08-15 | 14.84 | $14.53 | 112289 |
| 2023-08-14 | 14.85 | $14.70 | 134100 |
| 2023-08-11 | 14.86 | $14.84 | 102238 |
| 2023-08-10 | 14.86 | $14.78 | 119431 |
| 2023-08-09 | 14.87 | $14.72 | 199748 |
| 2023-08-08 | 14.87 | $14.79 | 212901 |
| 2023-08-07 | 14.87 | $14.93 | 211200 |
| 2023-08-04 | 14.86 | $14.70 | 191738 |
| 2023-08-03 | 14.86 | $14.62 | 136000 |
| 2023-08-02 | 14.87 | $14.48 | 280130 |
| 2023-08-01 | 14.88 | $14.60 | 204728 |
| 2023-07-31 | 14.89 | $14.78 | 180200 |
| 2023-07-28 | 14.89 | $15.01 | 320095 |
| 2023-07-27 | 14.88 | $14.92 | 330709 |
| 2023-07-26 | 14.87 | $15.12 | 270022 |
| 2023-07-25 | 14.85 | $15.05 | 189600 |
| 2023-07-24 | 14.84 | $15.16 | 244306 |
| 2023-07-21 | 14.82 | $15.04 | 164716 |
| 2023-07-20 | 14.81 | $15.06 | 164700 |
| 2023-07-19 | 14.79 | $14.94 | 94600 |
| 2023-07-18 | 14.79 | $14.84 | 83308 |
| 2023-07-17 | 14.79 | $14.79 | 107800 |
| 2023-07-14 | 14.81 | $14.89 | 169700 |
| 2023-07-13 | 14.83 | $14.91 | 193236 |
| 2023-07-12 | 14.84 | $14.75 | 136425 |
| 2023-07-11 | 14.85 | $14.74 | 131600 |
| 2023-07-10 | 14.87 | $14.77 | 253400 |
| 2023-07-07 | 14.89 | $14.74 | 100822 |
| 2023-07-06 | 14.91 | $14.77 | 141730 |
| 2023-07-05 | 14.92 | $14.77 | 186462 |
| 2023-07-03 | 14.93 | $14.74 | 171700 |
| 2023-06-30 | 14.94 | $14.80 | 175011 |
| 2023-06-29 | 14.94 | $14.82 | 159400 |
| 2023-06-28 | 14.96 | $14.71 | 154032 |
| 2023-06-27 | 14.96 | $14.76 | 131775 |
| 2023-06-26 | 14.95 | $14.72 | 138826 |
| 2023-06-23 | 14.96 | $14.82 | 243500 |
| 2023-06-22 | 14.97 | $14.76 | 118325 |
| 2023-06-21 | 15.00 | $14.80 | 127350 |
| 2023-06-20 | 15.00 | $14.85 | 173536 |
| 2023-06-16 | 15.00 | $14.89 | 1.2M |
| 2023-06-15 | 15.01 | $15.15 | 216619 |
| 2023-06-14 | 15.00 | $15.24 | 328906 |
| 2023-06-13 | 14.97 | $15.16 | 192629 |
| 2023-06-12 | 14.97 | $15.03 | 157100 |
| 2023-06-09 | 14.98 | $15.03 | 137817 |
| 2023-06-08 | 14.99 | $15.21 | 117700 |
| 2023-06-07 | 14.99 | $15.11 | 149023 |
| 2023-06-06 | 14.99 | $14.93 | 173400 |
| 2023-06-05 | 15.00 | $14.99 | 166422 |
| 2023-06-02 | 15.01 | $14.96 | 222011 |
| 2023-06-01 | 14.99 | $14.79 | 192120 |
| 2023-05-31 | 15.01 | $15.27 | 1.1M |
| 2023-05-30 | 15.01 | $14.63 | 314300 |
| 2023-05-26 | 15.04 | $14.72 | 181000 |
| 2023-05-25 | 15.09 | $14.93 | 108200 |
| 2023-05-24 | 15.13 | $15.04 | 168548 |
| 2023-05-23 | 15.14 | $15.25 | 236146 |
| 2023-05-22 | 15.16 | $14.78 | 182500 |
| 2023-05-19 | 15.20 | $14.94 | 108439 |
| 2023-05-18 | 15.22 | $15.02 | 80400 |
| 2023-05-17 | 15.24 | $14.90 | 102000 |
| 2023-05-16 | 15.26 | $14.77 | 220528 |
| 2023-05-15 | 15.29 | $15.15 | 157501 |
| 2023-05-12 | 15.30 | $15.16 | 82103 |
| 2023-05-11 | 15.32 | $15.17 | 83111 |
| 2023-05-10 | 15.33 | $15.22 | 228476 |
| 2023-05-09 | 15.34 | $15.14 | 180800 |
| 2023-05-08 | 15.36 | $15.09 | 231829 |
| 2023-05-05 | 15.37 | $15.24 | 367400 |
| 2023-05-04 | 15.38 | $14.59 | 473704 |
| 2023-05-03 | 15.42 | $15.22 | 384317 |
| 2023-05-02 | 15.42 | $15.17 | 280500 |
| 2023-05-01 | 15.43 | $15.33 | 213410 |
| 2023-04-28 | 15.43 | $15.72 | 231500 |
| 2023-04-27 | 15.41 | $15.63 | 175575 |
| 2023-04-26 | 15.39 | $15.34 | 155500 |
| 2023-04-25 | 15.38 | $15.54 | 94937 |
| 2023-04-24 | 15.35 | $15.57 | 115039 |
| 2023-04-21 | 15.31 | $15.44 | 63000 |
| 2023-04-20 | 15.28 | $15.38 | 116941 |
| 2023-04-19 | 15.25 | $15.31 | 79110 |
| 2023-04-18 | 15.24 | $15.34 | 74427 |
| 2023-04-17 | 15.21 | $15.43 | 113243 |
| 2023-04-14 | 15.19 | $15.46 | 104548 |
| 2023-04-13 | 15.17 | $15.46 | 94932 |
| 2023-04-12 | 15.14 | $15.47 | 101225 |
| 2023-04-11 | 15.11 | $15.47 | 100912 |
| 2023-04-10 | 15.09 | $15.37 | 109915 |
| 2023-04-06 | 15.08 | $15.36 | 109000 |
| 2023-04-05 | 15.07 | $15.36 | 89443 |
| 2023-04-04 | 15.07 | $15.34 | 112835 |
| 2023-04-03 | 15.07 | $15.36 | 166047 |
| 2023-03-31 | 15.08 | $15.32 | 102300 |
| 2023-03-30 | 15.09 | $15.22 | 141841 |
| 2023-03-29 | 15.10 | $15.23 | 112505 |
| 2023-03-28 | 15.10 | $15.09 | 107538 |
| 2023-03-27 | 15.11 | $15.01 | 181506 |
| 2023-03-24 | 15.13 | $14.84 | 103014 |
| 2023-03-23 | 15.15 | $14.73 | 155318 |
| 2023-03-22 | 15.19 | $14.89 | 153028 |
| 2023-03-21 | 15.21 | $15.00 | 202300 |
| 2023-03-20 | 15.23 | $14.84 | 226800 |
| 2023-03-17 | 15.27 | $15.01 | 265708 |
| 2023-03-16 | 15.29 | $14.99 | 209800 |
| 2023-03-15 | 15.33 | $14.80 | 326107 |
| 2023-03-14 | 15.38 | $15.03 | 163346 |
| 2023-03-13 | 15.42 | $15.03 | 220600 |
| 2023-03-10 | 15.45 | $15.10 | 226500 |
| 2023-03-09 | 15.48 | $15.25 | 136055 |
| 2023-03-08 | 15.50 | $15.31 | 92015 |
| 2023-03-07 | 15.52 | $15.31 | 192023 |
| 2023-03-06 | 15.55 | $15.55 | 192328 |
| 2023-03-03 | 15.55 | $15.62 | 174312 |
| 2023-03-02 | 15.55 | $15.34 | 241076 |
| 2023-03-01 | 15.57 | $15.33 | 277000 |
| 2023-02-28 | 15.60 | $15.23 | 148341 |
| 2023-02-27 | 15.62 | $15.33 | 156300 |
| 2023-02-24 | 15.66 | $15.40 | 89600 |
| 2023-02-23 | 15.69 | $15.41 | 108519 |
| 2023-02-22 | 15.72 | $15.31 | 155000 |
| 2023-02-21 | 15.76 | $15.48 | 122900 |
| 2023-02-17 | 15.78 | $15.48 | 170535 |
| 2023-02-16 | 15.80 | $15.59 | 106824 |
| 2023-02-15 | 15.82 | $15.71 | 88100 |
| 2023-02-14 | 15.82 | $15.73 | 119034 |
| 2023-02-13 | 15.84 | $15.80 | 189608 |
| 2023-02-10 | 15.84 | $15.76 | 130400 |
| 2023-02-09 | 15.84 | $15.62 | 158500 |
| 2023-02-08 | 15.86 | $15.75 | 181229 |
| 2023-02-07 | 15.86 | $15.74 | 262130 |
| 2023-02-06 | 15.85 | $15.72 | 276057 |
| 2023-02-03 | 15.83 | $15.71 | 195815 |
| 2023-02-02 | 15.80 | $15.61 | 246233 |
| 2023-02-01 | 15.79 | $15.76 | 219200 |
| 2023-01-31 | 15.76 | $15.78 | 131617 |
| 2023-01-30 | 15.73 | $15.75 | 276300 |
| 2023-01-27 | 15.70 | $16.05 | 467500 |
| 2023-01-26 | 15.65 | $16.04 | 261327 |
| 2023-01-25 | 15.62 | $16.03 | 158910 |
| 2023-01-24 | 15.59 | $16.03 | 190315 |
| 2023-01-23 | 15.55 | $15.94 | 783672 |
| 2023-01-20 | 15.52 | $15.94 | 201600 |
| 2023-01-19 | 15.48 | $15.87 | 125733 |
| 2023-01-18 | 15.46 | $15.70 | 172100 |
| 2023-01-17 | 15.44 | $16.11 | 234531 |
| 2023-01-13 | 15.43 | $15.89 | 125000 |
| 2023-01-12 | 15.43 | $15.82 | 419149 |
| 2023-01-11 | 15.45 | $16.04 | 379800 |
| 2023-01-10 | 15.46 | $15.60 | 151800 |
| 2023-01-09 | 15.47 | $15.55 | 139700 |
| 2023-01-06 | 15.48 | $15.40 | 177800 |
| 2023-01-05 | 15.49 | $15.15 | 154700 |
| 2023-01-04 | 15.52 | $15.28 | 146400 |
| 2023-01-03 | 15.55 | $15.23 | 174619 |
| 2022-12-30 | 15.59 | $15.18 | 218667 |
| 2022-12-29 | 15.64 | $15.13 | 309300 |
| 2022-12-28 | 15.71 | $15.08 | 339500 |
| 2022-12-27 | 15.76 | $15.52 | 281335 |
| 2022-12-23 | 15.80 | $15.27 | 167726 |
| 2022-12-22 | 15.87 | $15.26 | 294724 |
| 2022-12-21 | 15.92 | $15.33 | 273400 |
| 2022-12-20 | 15.95 | $15.25 | 235100 |
| 2022-12-19 | 15.99 | $15.34 | 331809 |
| 2022-12-16 | 16.02 | $15.30 | 2.8M |
| 2022-12-15 | 16.04 | $15.89 | 420200 |
| 2022-12-14 | 16.04 | $15.95 | 518700 |
| 2022-12-13 | 16.04 | $16.18 | 417300 |
| 2022-12-12 | 16.03 | $16.21 | 618708 |
| 2022-12-09 | 16.00 | $15.95 | 518300 |
| 2022-12-08 | 16.00 | $15.62 | 187100 |
| 2022-12-07 | 16.04 | $15.75 | 119816 |
| 2022-12-06 | 16.07 | $15.72 | 275924 |
| 2022-12-05 | 16.12 | $15.91 | 267437 |
| 2022-12-02 | 16.16 | $16.04 | 257300 |
| 2022-12-01 | 16.17 | $16.09 | 183361 |
| 2022-11-30 | 16.17 | $16.46 | 151300 |
| 2022-11-29 | 16.15 | $16.20 | 175540 |
| 2022-11-28 | 16.16 | $16.32 | 187600 |
| 2022-11-25 | 16.19 | $16.65 | 251837 |
| 2022-11-23 | 16.19 | $16.25 | 197100 |
| 2022-11-22 | 16.22 | $15.95 | 182728 |
| 2022-11-21 | 16.25 | $16.02 | 120700 |
| 2022-11-18 | 16.27 | $15.89 | 89115 |
| 2022-11-17 | 16.30 | $15.72 | 118447 |
| 2022-11-16 | 16.33 | $15.88 | 125932 |
| 2022-11-15 | 16.35 | $15.90 | 145600 |
| 2022-11-14 | 16.36 | $16.00 | 119002 |
| 2022-11-11 | 16.36 | $15.72 | 286104 |
| 2022-11-10 | 16.35 | $15.90 | 325302 |
| 2022-11-09 | 16.36 | $16.33 | 164749 |
| 2022-11-08 | 16.35 | $16.52 | 245116 |
| 2022-11-07 | 16.33 | $16.58 | 214400 |
| 2022-11-04 | 16.31 | $16.70 | 209710 |
| 2022-11-03 | 16.28 | $16.31 | 255846 |
| 2022-11-02 | 16.28 | $16.15 | 182300 |
| 2022-11-01 | 16.28 | $16.04 | 170400 |
| 2022-10-31 | 16.29 | $16.35 | 143100 |
| 2022-10-28 | 16.25 | $16.86 | 185700 |
| 2022-10-27 | 16.16 | $16.78 | 170300 |
| 2022-10-26 | 16.08 | $16.72 | 236200 |
| 2022-10-25 | 16.04 | $16.63 | 132648 |
| 2022-10-24 | 15.98 | $16.38 | 158234 |
| 2022-10-21 | 15.93 | $16.54 | 223945 |
| 2022-10-20 | 15.90 | $16.22 | 153100 |
| 2022-10-19 | 15.92 | $16.31 | 123600 |
| 2022-10-18 | 15.91 | $16.21 | 173800 |
| 2022-10-17 | 15.92 | $15.98 | 208000 |
| 2022-10-14 | 15.95 | $15.50 | 287518 |
| 2022-10-13 | 16.01 | $16.16 | 133000 |
| 2022-10-12 | 16.04 | $16.12 | 106536 |
| 2022-10-11 | 16.07 | $16.13 | 113829 |
| 2022-10-10 | 16.11 | $16.03 | 109500 |
| 2022-10-07 | 16.15 | $16.25 | 102700 |
| 2022-10-06 | 16.17 | $16.28 | 124800 |
| 2022-10-05 | 16.19 | $16.20 | 206601 |
| 2022-10-04 | 16.22 | $16.18 | 424430 |
| 2022-10-03 | 16.25 | $15.47 | 377300 |
| 2022-09-30 | 16.30 | $15.05 | 538407 |
| 2022-09-29 | 16.37 | $15.25 | 329600 |
| 2022-09-28 | 16.42 | $15.89 | 166826 |
| 2022-09-27 | 16.42 | $15.46 | 142900 |
| 2022-09-26 | 16.46 | $15.42 | 284968 |
| 2022-09-23 | 16.51 | $15.85 | 265515 |
| 2022-09-22 | 16.55 | $16.56 | 165700 |
| 2022-09-21 | 16.54 | $16.22 | 158042 |
| 2022-09-20 | 16.55 | $16.41 | 89700 |
| 2022-09-19 | 16.55 | $16.61 | 109200 |
| 2022-09-16 | 16.54 | $16.62 | 315300 |
| 2022-09-15 | 16.52 | $16.75 | 86505 |
| 2022-09-14 | 16.49 | $16.83 | 138628 |
| 2022-09-13 | 16.47 | $16.78 | 162700 |
| 2022-09-12 | 16.44 | $16.91 | 219221 |
| 2022-09-09 | 16.41 | $16.67 | 250320 |
| 2022-09-08 | 16.40 | $16.62 | 292419 |
| 2022-09-07 | 16.38 | $16.82 | 106130 |
| 2022-09-06 | 16.34 | $16.74 | 160011 |
| 2022-09-02 | 16.32 | $16.48 | 147500 |
| 2022-09-01 | 16.29 | $16.55 | 397151 |
| 2022-08-31 | 16.24 | $16.11 | 182728 |
| 2022-08-30 | 16.23 | $15.92 | 147300 |
| 2022-08-29 | 16.23 | $16.40 | 235900 |
| 2022-08-26 | 16.21 | $16.40 | 84528 |
| 2022-08-25 | 16.23 | $16.53 | 83449 |
| 2022-08-24 | 16.25 | $16.51 | 72945 |
| 2022-08-23 | 16.27 | $16.40 | 201100 |
| 2022-08-22 | 16.28 | $16.34 | 383535 |
| 2022-08-19 | 16.27 | $16.33 | 71247 |
| 2022-08-18 | 16.26 | $16.34 | 99615 |
| 2022-08-17 | 16.24 | $16.17 | 131424 |
| 2022-08-16 | 16.22 | $16.29 | 134600 |
| 2022-08-15 | 16.20 | $16.27 | 88908 |
| 2022-08-12 | 16.17 | $16.29 | 269700 |
| 2022-08-11 | 16.14 | $16.41 | 137345 |
| 2022-08-10 | 16.11 | $16.28 | 116340 |
| 2022-08-09 | 16.09 | $16.07 | 223413 |
| 2022-08-08 | 16.07 | $16.35 | 225611 |
| 2022-08-05 | 16.05 | $15.89 | 160229 |
| 2022-08-04 | 16.04 | $15.55 | 185843 |
| 2022-08-03 | 16.05 | $15.90 | 170000 |
| 2022-08-02 | 16.03 | $15.78 | 187500 |
| 2022-08-01 | 15.99 | $16.17 | 196900 |
| 2022-07-29 | 15.96 | $16.70 | 589400 |
| 2022-07-28 | 15.89 | $16.93 | 150916 |
| 2022-07-27 | 15.82 | $16.85 | 260513 |
| 2022-07-26 | 15.77 | $16.70 | 259453 |
| 2022-07-25 | 15.71 | $16.18 | 245600 |
| 2022-07-22 | 15.67 | $15.99 | 94724 |
| 2022-07-21 | 15.62 | $15.96 | 111000 |
| 2022-07-20 | 15.57 | $15.90 | 89249 |
| 2022-07-19 | 15.52 | $15.84 | 180914 |
| 2022-07-18 | 15.46 | $15.72 | 341000 |
| 2022-07-15 | 15.42 | $15.69 | 94747 |
| 2022-07-14 | 15.42 | $15.77 | 91000 |
| 2022-07-13 | 15.44 | $15.83 | 69906 |
| 2022-07-12 | 15.49 | $15.67 | 82900 |
| 2022-07-11 | 15.55 | $15.95 | 204000 |
| 2022-07-08 | 15.62 | $15.72 | 268100 |
| 2022-07-07 | 15.70 | $15.73 | 173748 |
| 2022-07-06 | 15.79 | $15.50 | 191829 |
| 2022-07-05 | 15.89 | $15.04 | 367100 |
| 2022-07-01 | 16.01 | $15.51 | 78736 |
| 2022-06-30 | 16.09 | $15.26 | 127110 |
| 2022-06-29 | 16.20 | $15.60 | 195800 |
| 2022-06-28 | 16.27 | $15.80 | 210700 |
| 2022-06-27 | 16.33 | $15.60 | 114500 |
| 2022-06-24 | 16.38 | $15.33 | 172248 |
| 2022-06-23 | 16.44 | $14.95 | 238431 |
| 2022-06-22 | 16.52 | $14.95 | 341809 |
| 2022-06-21 | 16.61 | $15.00 | 188100 |
| 2022-06-17 | 16.69 | $14.59 | 595700 |
| 2022-06-16 | 16.79 | $14.84 | 811540 |
| 2022-06-15 | 16.89 | $15.73 | 399408 |
| 2022-06-14 | 16.96 | $16.26 | 222200 |
| 2022-06-13 | 17.00 | $16.69 | 363206 |
| 2022-06-10 | 16.98 | $16.94 | 163167 |
| 2022-06-09 | 16.97 | $17.28 | 120700 |
| 2022-06-08 | 16.95 | $17.40 | 130849 |
| 2022-06-07 | 16.93 | $17.55 | 122938 |
| 2022-06-06 | 16.89 | $17.50 | 129000 |
| 2022-06-03 | 16.89 | $17.36 | 168200 |
| 2022-06-02 | 16.87 | $17.26 | 172200 |
| 2022-06-01 | 16.87 | $17.29 | 176400 |
| 2022-05-31 | 16.85 | $17.05 | 134922 |
| 2022-05-27 | 16.83 | $17.06 | 209739 |
| 2022-05-26 | 16.82 | $16.66 | 251286 |
| 2022-05-25 | 16.82 | $16.36 | 858205 |
| 2022-05-24 | 16.84 | $16.71 | 139170 |
| 2022-05-23 | 16.81 | $16.71 | 170900 |
| 2022-05-20 | 16.80 | $16.54 | 167131 |
| 2022-05-19 | 16.80 | $16.66 | 128812 |
| 2022-05-18 | 16.81 | $16.73 | 167112 |
| 2022-05-17 | 16.84 | $17.22 | 120600 |
| 2022-05-16 | 16.81 | $17.04 | 261822 |
| 2022-05-13 | 16.82 | $16.36 | 213226 |
| 2022-05-12 | 16.86 | $16.59 | 213900 |
| 2022-05-11 | 16.88 | $16.91 | 268900 |
| 2022-05-10 | 16.87 | $17.05 | 378318 |
| 2022-05-09 | 16.84 | $16.70 | 251900 |
| 2022-05-06 | 16.82 | $17.52 | 305300 |
| 2022-05-05 | 16.76 | $16.98 | 300700 |
| 2022-05-04 | 16.74 | $17.28 | 258204 |
| 2022-05-03 | 16.69 | $16.85 | 230717 |
| 2022-05-02 | 16.67 | $16.68 | 328519 |
| 2022-04-29 | 16.65 | $16.80 | 275611 |
| 2022-04-28 | 16.62 | $16.77 | 273100 |
| 2022-04-27 | 16.60 | $16.61 | 495041 |
| 2022-04-26 | 16.56 | $16.22 | 214617 |
| 2022-04-25 | 16.57 | $16.49 | 421633 |
| 2022-04-22 | 16.56 | $16.59 | 192200 |
| 2022-04-21 | 16.53 | $16.89 | 395600 |
| 2022-04-20 | 16.46 | $17.17 | 151207 |
| 2022-04-19 | 16.37 | $16.78 | 358600 |
| 2022-04-18 | 16.30 | $17.22 | 305500 |
| 2022-04-14 | 16.19 | $17.15 | 289149 |
| 2022-04-13 | 16.10 | $16.91 | 325900 |
| 2022-04-12 | 16.00 | $16.65 | 303432 |
| 2022-04-11 | 15.92 | $16.50 | 210800 |
| 2022-04-08 | 15.85 | $16.33 | 111200 |
| 2022-04-07 | 15.78 | $16.35 | 236641 |
| 2022-04-06 | 15.71 | $16.54 | 270600 |
| 2022-04-05 | 15.63 | $16.26 | 214325 |
| 2022-04-04 | 15.56 | $16.48 | 346835 |
| 2022-04-01 | 15.48 | $16.37 | 307335 |
| 2022-03-31 | 15.40 | $16.10 | 492908 |
| 2022-03-30 | 15.34 | $16.36 | 451800 |
| 2022-03-29 | 15.27 | $15.91 | 731482 |
| 2022-03-28 | 15.22 | $16.30 | 466642 |
| 2022-03-25 | 15.15 | $16.27 | 654200 |
| 2022-03-24 | 15.07 | $15.99 | 521000 |
| 2022-03-23 | 15.00 | $15.56 | 332288 |
| 2022-03-22 | 14.95 | $15.39 | 236100 |
| 2022-03-21 | 14.90 | $15.33 | 210045 |
| 2022-03-18 | 14.88 | $15.13 | 630333 |
| 2022-03-17 | 14.87 | $15.24 | 245955 |
| 2022-03-16 | 14.86 | $15.00 | 201408 |
| 2022-03-15 | 14.86 | $15.06 | 187238 |
| 2022-03-14 | 14.85 | $15.03 | 181400 |
| 2022-03-11 | 14.85 | $14.95 | 232500 |
| 2022-03-10 | 14.84 | $15.02 | 185407 |
| 2022-03-09 | 14.84 | $14.86 | 225900 |
| 2022-03-08 | 14.84 | $14.89 | 333239 |
| 2022-03-07 | 14.85 | $14.78 | 219900 |
| 2022-03-04 | 14.85 | $14.88 | 111600 |
| 2022-03-03 | 14.84 | $14.93 | 140800 |
| 2022-03-02 | 14.84 | $14.90 | 208423 |
| 2022-03-01 | 14.85 | $14.90 | 193049 |
| 2022-02-28 | 14.84 | $14.93 | 247827 |
| 2022-02-25 | 14.86 | $14.70 | 229200 |
| 2022-02-24 | 14.88 | $14.50 | 300747 |
| 2022-02-23 | 14.91 | $14.50 | 263035 |
| 2022-02-22 | 14.95 | $14.56 | 238211 |
| 2022-02-18 | 14.97 | $14.82 | 213308 |
| 2022-02-17 | 14.98 | $14.94 | 130100 |
| 2022-02-16 | 14.99 | $15.03 | 304607 |
| 2022-02-15 | 15.01 | $14.98 | 124759 |
| 2022-02-14 | 15.03 | $14.90 | 230000 |
| 2022-02-11 | 15.05 | $14.98 | 192300 |
| 2022-02-10 | 15.07 | $14.82 | 173178 |
| 2022-02-09 | 15.10 | $14.96 | 194500 |
| 2022-02-08 | 15.12 | $14.91 | 268400 |
| 2022-02-07 | 15.14 | $15.00 | 280500 |
| 2022-02-04 | 15.16 | $14.79 | 365000 |
| 2022-02-03 | 15.20 | $14.68 | 274000 |
| 2022-02-02 | 15.23 | $14.99 | 176425 |
| 2022-02-01 | 15.25 | $15.05 | 262300 |
| 2022-01-31 | 15.25 | $14.83 | 433000 |
| 2022-01-28 | 15.24 | $15.19 | 362565 |
| 2022-01-27 | 15.21 | $15.18 | 255624 |
| 2022-01-26 | 15.18 | $15.13 | 295800 |
| 2022-01-25 | 15.16 | $15.26 | 299409 |
| 2022-01-24 | 15.12 | $14.95 | 518822 |
| 2022-01-21 | 15.08 | $15.04 | 368642 |
| 2022-01-20 | 15.03 | $15.17 | 376547 |
| 2022-01-19 | 14.97 | $15.31 | 335348 |
| 2022-01-18 | 14.91 | $15.50 | 332466 |
| 2022-01-14 | 14.84 | $15.32 | 233922 |
| 2022-01-13 | 14.78 | $15.28 | 284700 |
| 2022-01-12 | 14.73 | $15.46 | 208800 |
| 2022-01-11 | 14.67 | $15.37 | 236821 |
| 2022-01-10 | 14.63 | $15.28 | 326212 |
| 2022-01-07 | 14.60 | $15.48 | 320141 |
| 2022-01-06 | 14.55 | $15.44 | 256100 |
| 2022-01-05 | 14.52 | $15.40 | 368700 |
| 2022-01-04 | 14.50 | $15.26 | 371600 |
| 2022-01-03 | 14.48 | $15.14 | 387064 |
| 2021-12-31 | 14.46 | $14.65 | 256800 |
| 2021-12-30 | 14.48 | $14.66 | 323400 |
| 2021-12-29 | 14.47 | $14.54 | 305392 |
| 2021-12-28 | 14.46 | $14.59 | 367300 |
| 2021-12-27 | 14.47 | $14.50 | 317907 |
| 2021-12-23 | 14.48 | $14.18 | 449400 |
| 2021-12-22 | 14.53 | $14.04 | 436400 |
| 2021-12-21 | 14.58 | $14.02 | 526500 |
| 2021-12-20 | 14.63 | $14.10 | 495628 |
| 2021-12-17 | 14.67 | $14.07 | 854576 |
| 2021-12-16 | 14.73 | $14.17 | 435105 |
| 2021-12-15 | 14.77 | $14.24 | 375592 |
| 2021-12-14 | 14.82 | $14.31 | 371500 |
| 2021-12-13 | 14.87 | $14.45 | 428246 |
| 2021-12-10 | 14.92 | $14.67 | 246800 |
| 2021-12-09 | 14.96 | $14.63 | 305800 |
| 2021-12-08 | 14.99 | $14.82 | 301000 |
| 2021-12-07 | 15.00 | $14.91 | 627435 |
| 2021-12-06 | 15.03 | $14.91 | 245700 |
| 2021-12-03 | 15.04 | $14.81 | 245806 |
| 2021-12-02 | 15.05 | $14.91 | 289451 |
| 2021-12-01 | 15.07 | $14.52 | 460029 |
| 2021-11-30 | 15.12 | $14.44 | 505645 |
| 2021-11-29 | 15.19 | $14.70 | 441100 |
| 2021-11-26 | 15.25 | $14.75 | 683400 |
| 2021-11-24 | 15.32 | $15.03 | 326659 |
| 2021-11-23 | 15.37 | $15.11 | 397900 |
| 2021-11-22 | 15.41 | $15.04 | 697400 |
| 2021-11-19 | 15.46 | $15.00 | 485400 |
| 2021-11-18 | 15.51 | $15.10 | 366537 |
| 2021-11-17 | 15.57 | $15.08 | 287900 |
| 2021-11-16 | 15.61 | $15.17 | 528800 |
| 2021-11-15 | 15.66 | $15.44 | 291835 |
| 2021-11-12 | 15.68 | $15.41 | 489501 |
| 2021-11-11 | 15.71 | $15.48 | 464824 |
| 2021-11-10 | 15.72 | $15.26 | 893603 |
| 2021-11-09 | 15.73 | $14.98 | 616917 |
| 2021-11-08 | 15.76 | $15.42 | 335100 |
| 2021-11-05 | 15.77 | $15.12 | 264954 |
| 2021-11-04 | 15.79 | $15.08 | 423600 |
| 2021-11-03 | 15.81 | $15.26 | 400694 |
| 2021-11-02 | 15.82 | $15.43 | 366329 |
| 2021-11-01 | 15.83 | $15.87 | 573850 |
| 2021-10-29 | 15.80 | $16.00 | 337162 |
| 2021-10-28 | 15.78 | $16.05 | 374020 |
| 2021-10-27 | 15.75 | $16.03 | 283800 |
| 2021-10-26 | 15.72 | $16.07 | 342312 |
| 2021-10-25 | 15.68 | $15.97 | 342900 |
| 2021-10-22 | 15.66 | $16.04 | 269300 |
| 2021-10-21 | 15.61 | $16.14 | 222240 |
| 2021-10-20 | 15.56 | $15.97 | 312644 |
| 2021-10-19 | 15.52 | $16.10 | 209716 |
| 2021-10-18 | 15.47 | $16.01 | 223830 |
| 2021-10-15 | 15.42 | $15.92 | 202001 |
| 2021-10-14 | 15.39 | $15.60 | 217900 |
| 2021-10-13 | 15.37 | $15.63 | 167825 |
| 2021-10-12 | 15.35 | $15.56 | 178400 |
| 2021-10-11 | 15.33 | $15.56 | 181300 |
| 2021-10-08 | 15.32 | $15.60 | 164411 |
| 2021-10-07 | 15.30 | $15.43 | 148300 |
| 2021-10-06 | 15.30 | $15.41 | 134637 |
| 2021-10-05 | 15.29 | $15.54 | 146100 |
| 2021-10-04 | 15.29 | $15.41 | 212645 |
| 2021-10-01 | 15.28 | $15.57 | 253329 |
| 2021-09-30 | 15.27 | $15.35 | 164647 |
| 2021-09-29 | 15.27 | $15.43 | 156618 |
| 2021-09-28 | 15.26 | $15.35 | 204349 |
| 2021-09-27 | 15.25 | $15.50 | 345000 |
| 2021-09-24 | 15.24 | $15.18 | 156949 |
| 2021-09-23 | 15.24 | $15.13 | 305000 |
| 2021-09-22 | 15.25 | $15.13 | 209600 |
| 2021-09-21 | 15.25 | $15.07 | 204200 |
| 2021-09-20 | 15.27 | $15.10 | 330000 |
| 2021-09-17 | 15.27 | $15.23 | 406100 |
| 2021-09-16 | 15.27 | $15.30 | 129705 |
| 2021-09-15 | 15.27 | $15.21 | 225131 |
| 2021-09-14 | 15.28 | $15.17 | 337800 |
| 2021-09-13 | 15.29 | $15.21 | 220626 |
| 2021-09-10 | 15.31 | $15.20 | 337405 |
| 2021-09-09 | 15.34 | $15.43 | 257500 |
| 2021-09-08 | 15.37 | $15.33 | 190726 |
| 2021-09-07 | 15.39 | $15.43 | 260512 |
| 2021-09-03 | 15.41 | $15.34 | 91717 |
| 2021-09-02 | 15.43 | $15.24 | 330804 |
| 2021-09-01 | 15.44 | $15.40 | 181915 |
| 2021-08-31 | 15.44 | $15.23 | 144829 |
| 2021-08-30 | 15.47 | $15.22 | 98909 |
| 2021-08-27 | 15.50 | $15.18 | 123500 |
| 2021-08-26 | 15.55 | $15.15 | 158120 |
| 2021-08-25 | 15.61 | $15.33 | 148540 |
| 2021-08-24 | 15.65 | $15.23 | 172801 |
| 2021-08-23 | 15.69 | $15.42 | 264840 |
| 2021-08-20 | 15.70 | $15.14 | 195388 |
| 2021-08-19 | 15.72 | $15.25 | 361536 |
| 2021-08-18 | 15.73 | $15.25 | 296600 |
| 2021-08-17 | 15.73 | $15.39 | 175800 |
| 2021-08-16 | 15.72 | $15.43 | 251023 |
| 2021-08-13 | 15.72 | $15.60 | 199124 |
| 2021-08-12 | 15.71 | $15.79 | 171872 |
| 2021-08-11 | 15.68 | $15.96 | 229027 |
| 2021-08-10 | 15.64 | $15.90 | 293537 |
| 2021-08-09 | 15.63 | $15.71 | 206126 |
| 2021-08-06 | 15.63 | $15.78 | 304660 |
| 2021-08-05 | 15.63 | $15.53 | 312321 |
| 2021-08-04 | 15.64 | $15.35 | 382193 |
| 2021-08-03 | 15.67 | $15.80 | 324034 |
| 2021-08-02 | 15.68 | $15.90 | 463565 |
| 2021-07-30 | 15.67 | $16.18 | 650723 |
| 2021-07-29 | 15.63 | $16.17 | 613954 |
| 2021-07-28 | 15.59 | $16.31 | 668100 |
| 2021-07-27 | 15.54 | $15.90 | 340200 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
18.15
2026-07-24
Close Price
$18.56
Vol: 90115
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
14.46
Average
17.43
Maximum
21.11
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 18.15 | $18.56 | 90115 |
| 2026-07-23 | 18.10 | $18.34 | 125935 |
| 2026-07-22 | 18.08 | $18.47 | 127512 |
| 2026-07-21 | 18.04 | $18.33 | 156200 |
| 2026-07-20 | 18.01 | $18.06 | 226421 |
| 2026-07-17 | 18.00 | $18.12 | 81736 |
| 2026-07-16 | 17.99 | $18.36 | 91369 |
| 2026-07-15 | 17.95 | $18.10 | 132418 |
| 2026-07-14 | 17.93 | $18.34 | 140701 |
| 2026-07-13 | 17.89 | $18.48 | 215317 |
| 2026-07-10 | 17.83 | $17.83 | 140742 |
| 2026-07-09 | 17.83 | $17.93 | 128400 |
| 2026-07-08 | 17.82 | $18.11 | 132915 |
| 2026-07-07 | 17.79 | $17.87 | 108900 |
| 2026-07-06 | 17.78 | $17.50 | 144215 |
| 2026-07-02 | 17.81 | $17.51 | 145020 |
| 2026-07-01 | 17.84 | $17.40 | 91819 |
| 2026-06-30 | 17.89 | $17.10 | 84900 |
| 2026-06-29 | 17.97 | $17.49 | 96039 |
| 2026-06-26 | 18.02 | $17.39 | 165000 |
| 2026-06-25 | 18.09 | $17.40 | 121038 |
| 2026-06-24 | 18.16 | $16.90 | 263400 |
| 2026-06-23 | 18.29 | $17.55 | 159052 |
| 2026-06-22 | 18.37 | $16.99 | 205748 |
| 2026-06-18 | 18.51 | $16.55 | 2.7M |
| 2026-06-17 | 18.72 | $16.90 | 451600 |
| 2026-06-16 | 18.91 | $17.17 | 310400 |
| 2026-06-15 | 19.09 | $17.45 | 404800 |
| 2026-06-12 | 19.27 | $17.86 | 521808 |
| 2026-06-11 | 19.41 | $18.95 | 157400 |
| 2026-06-10 | 19.46 | $19.13 | 142800 |
| 2026-06-09 | 19.50 | $19.02 | 147128 |
| 2026-06-08 | 19.55 | $19.12 | 90900 |
| 2026-06-05 | 19.59 | $19.25 | 93409 |
| 2026-06-04 | 19.63 | $19.42 | 132500 |
| 2026-06-03 | 19.65 | $19.01 | 117949 |
| 2026-06-02 | 19.72 | $19.28 | 163300 |
| 2026-06-01 | 19.77 | $19.16 | 219700 |
| 2026-05-29 | 19.83 | $19.40 | 115847 |
| 2026-05-28 | 19.88 | $19.56 | 82600 |
| 2026-05-27 | 19.91 | $19.64 | 150500 |
| 2026-05-26 | 19.94 | $19.96 | 173100 |
| 2026-05-22 | 19.93 | $20.29 | 109700 |
| 2026-05-21 | 19.90 | $20.18 | 95900 |
| 2026-05-20 | 19.87 | $20.42 | 95667 |
| 2026-05-19 | 19.81 | $20.44 | 139237 |
| 2026-05-18 | 19.74 | $20.23 | 94500 |
| 2026-05-15 | 19.69 | $20.00 | 92500 |
| 2026-05-14 | 19.66 | $20.17 | 342400 |
| 2026-05-13 | 19.61 | $19.62 | 169000 |
| 2026-05-12 | 19.60 | $19.88 | 239839 |
| 2026-05-11 | 19.58 | $19.61 | 313307 |
| 2026-05-08 | 19.57 | $19.66 | 162018 |
| 2026-05-07 | 19.56 | $19.60 | 169300 |
| 2026-05-06 | 19.56 | $19.00 | 224200 |
| 2026-05-05 | 19.62 | $19.40 | 130164 |
| 2026-05-04 | 19.64 | $20.00 | 320620 |
| 2026-05-01 | 19.60 | $19.89 | 166960 |
| 2026-04-30 | 19.57 | $20.10 | 119046 |
| 2026-04-29 | 19.52 | $19.60 | 64055 |
| 2026-04-28 | 19.51 | $19.64 | 88723 |
| 2026-04-27 | 19.49 | $19.30 | 66625 |
| 2026-04-24 | 19.51 | $19.30 | 64506 |
| 2026-04-23 | 19.54 | $19.47 | 78997 |
| 2026-04-22 | 19.54 | $19.04 | 139900 |
| 2026-04-21 | 19.60 | $19.00 | 93000 |
| 2026-04-20 | 19.66 | $18.74 | 107116 |
| 2026-04-17 | 19.76 | $18.87 | 147900 |
| 2026-04-16 | 19.85 | $18.90 | 149967 |
| 2026-04-15 | 19.95 | $19.25 | 84800 |
| 2026-04-14 | 20.02 | $19.63 | 79007 |
| 2026-04-13 | 20.06 | $19.65 | 66316 |
| 2026-04-10 | 20.11 | $19.73 | 56700 |
| 2026-04-09 | 20.15 | $20.01 | 56500 |
| 2026-04-08 | 20.16 | $20.22 | 108706 |
| 2026-04-07 | 20.16 | $20.04 | 78648 |
| 2026-04-06 | 20.17 | $19.78 | 69000 |
| 2026-04-02 | 20.21 | $19.61 | 98239 |
| 2026-04-01 | 20.27 | $20.00 | 165534 |
| 2026-03-31 | 20.30 | $19.69 | 169310 |
| 2026-03-30 | 20.37 | $20.21 | 75300 |
| 2026-03-27 | 20.38 | $20.38 | 60000 |
| 2026-03-26 | 20.38 | $20.52 | 74400 |
| 2026-03-25 | 20.37 | $20.25 | 62646 |
| 2026-03-24 | 20.38 | $20.46 | 87300 |
| 2026-03-23 | 20.37 | $20.25 | 109818 |
| 2026-03-20 | 20.38 | $20.10 | 301273 |
| 2026-03-19 | 20.41 | $20.58 | 110000 |
| 2026-03-18 | 20.40 | $20.44 | 51344 |
| 2026-03-17 | 20.39 | $20.53 | 62429 |
| 2026-03-16 | 20.38 | $20.43 | 91700 |
| 2026-03-13 | 20.37 | $20.41 | 127319 |
| 2026-03-12 | 20.37 | $20.63 | 121868 |
| 2026-03-11 | 20.34 | $20.43 | 81104 |
| 2026-03-10 | 20.33 | $20.50 | 114840 |
| 2026-03-09 | 20.31 | $20.53 | 106422 |
| 2026-03-06 | 20.29 | $20.25 | 88900 |
| 2026-03-05 | 20.29 | $20.68 | 164100 |
| 2026-03-04 | 20.25 | $20.64 | 79893 |
| 2026-03-03 | 20.21 | $20.59 | 130100 |
| 2026-03-02 | 20.17 | $20.58 | 165212 |
| 2026-02-27 | 20.13 | $20.30 | 106300 |
| 2026-02-26 | 20.11 | $20.39 | 113700 |
| 2026-02-25 | 20.08 | $20.23 | 143640 |
| 2026-02-24 | 20.07 | $20.22 | 102800 |
| 2026-02-23 | 20.05 | $20.52 | 160774 |
| 2026-02-20 | 20.00 | $20.26 | 133015 |
| 2026-02-19 | 19.97 | $20.43 | 196900 |
| 2026-02-18 | 19.93 | $20.25 | 146900 |
| 2026-02-17 | 19.89 | $20.28 | 202307 |
| 2026-02-13 | 19.85 | $20.26 | 301745 |
| 2026-02-12 | 19.81 | $20.01 | 134025 |
| 2026-02-11 | 19.79 | $20.05 | 130100 |
| 2026-02-10 | 19.76 | $20.05 | 222906 |
| 2026-02-09 | 19.73 | $20.05 | 229303 |
| 2026-02-06 | 19.70 | $19.75 | 131800 |
| 2026-02-05 | 19.69 | $20.13 | 148739 |
| 2026-02-04 | 19.64 | $20.01 | 143409 |
| 2026-02-03 | 19.60 | $20.18 | 141312 |
| 2026-02-02 | 19.54 | $20.20 | 281216 |
| 2026-01-30 | 19.47 | $20.17 | 173900 |
| 2026-01-29 | 19.40 | $20.41 | 171518 |
| 2026-01-28 | 19.30 | $20.12 | 122831 |
| 2026-01-27 | 19.21 | $20.22 | 128106 |
| 2026-01-26 | 19.10 | $20.02 | 144573 |
| 2026-01-23 | 19.01 | $19.44 | 122936 |
| 2026-01-22 | 18.96 | $19.44 | 172000 |
| 2026-01-21 | 18.91 | $19.64 | 125730 |
| 2026-01-20 | 18.83 | $19.36 | 149000 |
| 2026-01-16 | 18.78 | $19.19 | 101600 |
| 2026-01-15 | 18.73 | $19.15 | 85409 |
| 2026-01-14 | 18.69 | $19.10 | 88135 |
| 2026-01-13 | 18.65 | $18.89 | 130129 |
| 2026-01-12 | 18.62 | $18.56 | 132700 |
| 2026-01-09 | 18.63 | $18.56 | 91400 |
| 2026-01-08 | 18.63 | $18.38 | 96205 |
| 2026-01-07 | 18.66 | $18.01 | 226000 |
| 2026-01-06 | 18.73 | $18.26 | 233500 |
| 2026-01-05 | 18.78 | $18.77 | 103948 |
| 2026-01-02 | 18.78 | $18.69 | 96000 |
| 2025-12-31 | 18.79 | $18.54 | 122900 |
| 2025-12-30 | 18.82 | $18.78 | 130052 |
| 2025-12-29 | 18.82 | $18.65 | 128105 |
| 2025-12-26 | 18.84 | $18.81 | 119000 |
| 2025-12-24 | 18.84 | $18.71 | 41100 |
| 2025-12-23 | 18.85 | $18.66 | 174228 |
| 2025-12-22 | 18.87 | $18.68 | 189722 |
| 2025-12-19 | 18.89 | $18.54 | 713400 |
| 2025-12-18 | 18.93 | $18.77 | 114600 |
| 2025-12-17 | 18.95 | $18.59 | 121237 |
| 2025-12-16 | 18.99 | $18.74 | 198186 |
| 2025-12-15 | 19.01 | $18.95 | 99824 |
| 2025-12-12 | 19.02 | $18.81 | 106800 |
| 2025-12-11 | 19.04 | $19.02 | 152000 |
| 2025-12-10 | 19.04 | $19.02 | 136248 |
| 2025-12-09 | 19.04 | $19.07 | 102717 |
| 2025-12-08 | 19.04 | $19.24 | 107300 |
| 2025-12-05 | 19.02 | $19.30 | 109710 |
| 2025-12-04 | 18.99 | $19.24 | 94049 |
| 2025-12-03 | 18.97 | $19.17 | 146900 |
| 2025-12-02 | 18.94 | $19.01 | 197200 |
| 2025-12-01 | 18.94 | $19.50 | 114328 |
| 2025-11-28 | 18.88 | $19.55 | 59100 |
| 2025-11-26 | 18.81 | $19.31 | 90526 |
| 2025-11-25 | 18.75 | $19.24 | 108248 |
| 2025-11-24 | 18.70 | $18.98 | 92650 |
| 2025-11-21 | 18.67 | $18.81 | 126408 |
| 2025-11-20 | 18.66 | $18.69 | 119300 |
| 2025-11-19 | 18.66 | $18.55 | 101142 |
| 2025-11-18 | 18.67 | $18.63 | 97835 |
| 2025-11-17 | 18.67 | $18.79 | 105600 |
| 2025-11-14 | 18.66 | $19.44 | 112127 |
| 2025-11-13 | 18.58 | $19.04 | 140731 |
| 2025-11-12 | 18.53 | $18.73 | 209692 |
| 2025-11-11 | 18.50 | $18.73 | 157100 |
| 2025-11-10 | 18.48 | $18.60 | 336200 |
| 2025-11-07 | 18.47 | $18.29 | 78000 |
| 2025-11-06 | 18.49 | $18.31 | 100400 |
| 2025-11-05 | 18.51 | $18.27 | 151308 |
| 2025-11-04 | 18.53 | $17.99 | 197200 |
| 2025-11-03 | 18.59 | $18.24 | 460620 |
| 2025-10-31 | 18.62 | $18.23 | 205300 |
| 2025-10-30 | 18.67 | $18.50 | 103620 |
| 2025-10-29 | 18.68 | $18.29 | 114100 |
| 2025-10-28 | 18.72 | $18.87 | 123035 |
| 2025-10-27 | 18.71 | $18.89 | 67706 |
| 2025-10-24 | 18.69 | $18.93 | 77800 |
| 2025-10-23 | 18.66 | $19.02 | 53119 |
| 2025-10-22 | 18.63 | $18.96 | 66000 |
| 2025-10-21 | 18.59 | $18.95 | 76640 |
| 2025-10-20 | 18.55 | $18.98 | 120000 |
| 2025-10-17 | 18.51 | $18.74 | 77343 |
| 2025-10-16 | 18.49 | $18.47 | 104244 |
| 2025-10-15 | 18.49 | $18.56 | 85612 |
| 2025-10-14 | 18.48 | $18.50 | 133502 |
| 2025-10-13 | 18.48 | $18.41 | 90100 |
| 2025-10-10 | 18.48 | $18.09 | 108406 |
| 2025-10-09 | 18.53 | $18.31 | 92300 |
| 2025-10-08 | 18.55 | $18.63 | 74000 |
| 2025-10-07 | 18.54 | $18.74 | 95100 |
| 2025-10-06 | 18.52 | $18.40 | 97800 |
| 2025-10-03 | 18.53 | $18.52 | 73376 |
| 2025-10-02 | 18.53 | $18.60 | 83644 |
| 2025-10-01 | 18.53 | $18.42 | 47817 |
| 2025-09-30 | 18.54 | $18.65 | 146200 |
| 2025-09-29 | 18.52 | $18.59 | 71000 |
| 2025-09-26 | 18.52 | $18.56 | 75800 |
| 2025-09-25 | 18.51 | $18.67 | 69100 |
| 2025-09-24 | 18.50 | $18.64 | 61200 |
| 2025-09-23 | 18.48 | $18.51 | 92902 |
| 2025-09-22 | 18.48 | $18.17 | 143606 |
| 2025-09-19 | 18.51 | $18.22 | 255717 |
| 2025-09-18 | 18.54 | $18.81 | 93168 |
| 2025-09-17 | 18.51 | $18.78 | 134700 |
| 2025-09-16 | 18.49 | $18.49 | 98819 |
| 2025-09-15 | 18.49 | $18.69 | 221400 |
| 2025-09-12 | 18.46 | $18.47 | 111314 |
| 2025-09-11 | 18.46 | $18.63 | 105800 |
| 2025-09-10 | 18.45 | $18.37 | 92000 |
| 2025-09-09 | 18.45 | $18.36 | 86227 |
| 2025-09-08 | 18.46 | $18.33 | 162100 |
| 2025-09-05 | 18.48 | $18.40 | 108400 |
| 2025-09-04 | 18.49 | $18.43 | 83200 |
| 2025-09-03 | 18.49 | $18.44 | 100001 |
| 2025-09-02 | 18.50 | $18.44 | 100600 |
| 2025-08-29 | 18.50 | $18.72 | 57100 |
| 2025-08-28 | 18.48 | $18.61 | 108606 |
| 2025-08-27 | 18.47 | $18.67 | 67500 |
| 2025-08-26 | 18.45 | $18.57 | 97518 |
| 2025-08-25 | 18.43 | $18.43 | 88400 |
| 2025-08-22 | 18.43 | $18.68 | 98200 |
| 2025-08-21 | 18.41 | $18.52 | 67900 |
| 2025-08-20 | 18.40 | $18.46 | 69600 |
| 2025-08-19 | 18.39 | $18.33 | 96400 |
| 2025-08-18 | 18.40 | $18.38 | 96749 |
| 2025-08-15 | 18.40 | $18.43 | 91144 |
| 2025-08-14 | 18.39 | $18.59 | 125643 |
| 2025-08-13 | 18.37 | $18.71 | 178427 |
| 2025-08-12 | 18.34 | $18.39 | 281945 |
| 2025-08-11 | 18.33 | $17.95 | 233100 |
| 2025-08-08 | 18.37 | $17.86 | 251400 |
| 2025-08-07 | 18.43 | $17.47 | 205707 |
| 2025-08-06 | 18.53 | $17.92 | 168947 |
| 2025-08-05 | 18.59 | $18.31 | 167900 |
| 2025-08-04 | 18.62 | $19.00 | 357266 |
| 2025-08-01 | 18.58 | $18.86 | 214000 |
| 2025-07-31 | 18.55 | $18.83 | 101900 |
| 2025-07-30 | 18.52 | $18.73 | 86500 |
| 2025-07-29 | 18.50 | $18.71 | 137300 |
| 2025-07-28 | 18.48 | $18.49 | 70800 |
| 2025-07-25 | 18.48 | $18.58 | 88109 |
| 2025-07-24 | 18.47 | $18.48 | 100500 |
| 2025-07-23 | 18.47 | $18.50 | 54391 |
| 2025-07-22 | 18.46 | $18.46 | 89300 |
| 2025-07-21 | 18.46 | $18.26 | 88500 |
| 2025-07-18 | 18.48 | $18.40 | 89800 |
| 2025-07-17 | 18.49 | $18.33 | 79828 |
| 2025-07-16 | 18.51 | $18.52 | 82030 |
| 2025-07-15 | 18.51 | $18.62 | 63900 |
| 2025-07-14 | 18.50 | $18.54 | 84700 |
| 2025-07-11 | 18.49 | $18.46 | 81200 |
| 2025-07-10 | 18.49 | $18.55 | 113500 |
| 2025-07-09 | 18.49 | $18.22 | 96819 |
| 2025-07-08 | 18.52 | $18.25 | 64405 |
| 2025-07-07 | 18.55 | $18.25 | 103100 |
| 2025-07-03 | 18.58 | $18.38 | 92800 |
| 2025-07-02 | 18.60 | $18.29 | 126800 |
| 2025-07-01 | 18.63 | $18.20 | 171547 |
| 2025-06-30 | 18.67 | $18.53 | 92938 |
| 2025-06-27 | 18.69 | $18.61 | 110200 |
| 2025-06-26 | 18.70 | $18.65 | 98504 |
| 2025-06-25 | 18.70 | $18.00 | 180419 |
| 2025-06-24 | 18.78 | $18.84 | 231100 |
| 2025-06-23 | 18.77 | $19.02 | 142112 |
| 2025-06-20 | 18.75 | $19.04 | 918800 |
| 2025-06-18 | 18.71 | $18.93 | 191834 |
| 2025-06-17 | 18.69 | $18.71 | 160400 |
| 2025-06-16 | 18.69 | $18.77 | 170029 |
| 2025-06-13 | 18.68 | $18.17 | 394700 |
| 2025-06-12 | 18.73 | $18.34 | 184593 |
| 2025-06-11 | 18.78 | $17.75 | 197529 |
| 2025-06-10 | 18.88 | $17.98 | 175800 |
| 2025-06-09 | 18.98 | $18.23 | 195018 |
| 2025-06-06 | 19.06 | $18.38 | 168400 |
| 2025-06-05 | 19.13 | $18.46 | 240300 |
| 2025-06-04 | 19.20 | $18.31 | 158600 |
| 2025-06-03 | 19.29 | $19.13 | 135318 |
| 2025-06-02 | 19.31 | $18.96 | 148220 |
| 2025-05-30 | 19.35 | $18.84 | 84435 |
| 2025-05-29 | 19.40 | $18.94 | 103310 |
| 2025-05-28 | 19.45 | $19.10 | 120600 |
| 2025-05-27 | 19.49 | $19.32 | 108100 |
| 2025-05-23 | 19.50 | $19.16 | 121529 |
| 2025-05-22 | 19.54 | $18.86 | 100903 |
| 2025-05-21 | 19.61 | $18.97 | 154300 |
| 2025-05-20 | 19.68 | $19.39 | 104184 |
| 2025-05-19 | 19.71 | $19.28 | 87655 |
| 2025-05-16 | 19.76 | $19.30 | 95218 |
| 2025-05-15 | 19.80 | $19.41 | 125400 |
| 2025-05-14 | 19.85 | $19.26 | 114200 |
| 2025-05-13 | 19.91 | $19.46 | 174805 |
| 2025-05-12 | 19.95 | $19.17 | 217026 |
| 2025-05-09 | 20.04 | $18.91 | 219500 |
| 2025-05-08 | 20.15 | $18.87 | 512559 |
| 2025-05-07 | 20.29 | $20.06 | 150400 |
| 2025-05-06 | 20.31 | $20.00 | 114229 |
| 2025-05-05 | 20.35 | $20.32 | 176152 |
| 2025-05-02 | 20.35 | $20.49 | 93436 |
| 2025-05-01 | 20.34 | $20.04 | 94112 |
| 2025-04-30 | 20.37 | $19.97 | 105330 |
| 2025-04-29 | 20.41 | $20.27 | 82147 |
| 2025-04-28 | 20.42 | $20.22 | 92000 |
| 2025-04-25 | 20.44 | $20.30 | 75500 |
| 2025-04-24 | 20.46 | $20.69 | 42823 |
| 2025-04-23 | 20.44 | $20.47 | 94500 |
| 2025-04-22 | 20.43 | $20.49 | 79827 |
| 2025-04-21 | 20.43 | $20.10 | 73132 |
| 2025-04-17 | 20.46 | $20.72 | 119447 |
| 2025-04-16 | 20.43 | $20.79 | 126533 |
| 2025-04-15 | 20.39 | $20.37 | 154706 |
| 2025-04-14 | 20.40 | $20.45 | 141248 |
| 2025-04-11 | 20.39 | $19.84 | 112800 |
| 2025-04-10 | 20.45 | $19.43 | 176839 |
| 2025-04-09 | 20.56 | $19.88 | 197714 |
| 2025-04-08 | 20.63 | $19.20 | 166100 |
| 2025-04-07 | 20.78 | $19.43 | 325615 |
| 2025-04-04 | 20.92 | $19.91 | 320455 |
| 2025-04-03 | 21.03 | $21.39 | 166106 |
| 2025-04-02 | 20.99 | $21.62 | 97020 |
| 2025-04-01 | 20.92 | $21.45 | 80300 |
| 2025-03-31 | 20.87 | $21.01 | 106517 |
| 2025-03-28 | 20.85 | $21.26 | 74400 |
| 2025-03-27 | 20.81 | $21.22 | 129704 |
| 2025-03-26 | 20.76 | $20.99 | 68508 |
| 2025-03-25 | 20.74 | $20.98 | 81438 |
| 2025-03-24 | 20.71 | $20.88 | 106012 |
| 2025-03-21 | 20.70 | $20.77 | 1.4M |
| 2025-03-20 | 20.69 | $21.04 | 137505 |
| 2025-03-19 | 20.65 | $21.15 | 237242 |
| 2025-03-18 | 20.60 | $20.94 | 136952 |
| 2025-03-17 | 20.57 | $20.78 | 176700 |
| 2025-03-14 | 20.54 | $20.40 | 490000 |
| 2025-03-13 | 20.56 | $20.10 | 222318 |
| 2025-03-12 | 20.61 | $20.45 | 278228 |
| 2025-03-11 | 20.62 | $20.38 | 323600 |
| 2025-03-10 | 20.65 | $20.00 | 226805 |
| 2025-03-07 | 20.72 | $20.12 | 241315 |
| 2025-03-06 | 20.78 | $20.03 | 210000 |
| 2025-03-05 | 20.86 | $20.17 | 175900 |
| 2025-03-04 | 20.93 | $20.37 | 228137 |
| 2025-03-03 | 20.99 | $20.84 | 157600 |
| 2025-02-28 | 21.00 | $20.76 | 244000 |
| 2025-02-27 | 21.03 | $20.69 | 256114 |
| 2025-02-26 | 21.07 | $20.83 | 255400 |
| 2025-02-25 | 21.09 | $20.86 | 235422 |
| 2025-02-24 | 21.11 | $21.26 | 300548 |
| 2025-02-21 | 21.10 | $21.80 | 157298 |
| 2025-02-20 | 21.02 | $21.99 | 183007 |
| 2025-02-19 | 20.92 | $22.07 | 199200 |
| 2025-02-18 | 20.80 | $22.20 | 324302 |
| 2025-02-14 | 20.66 | $21.56 | 151429 |
| 2025-02-13 | 20.56 | $21.46 | 114192 |
| 2025-02-12 | 20.47 | $21.21 | 122411 |
| 2025-02-11 | 20.39 | $21.20 | 264025 |
| 2025-02-10 | 20.30 | $21.36 | 1.1M |
| 2025-02-07 | 20.19 | $21.10 | 287938 |
| 2025-02-06 | 20.09 | $20.74 | 311000 |
| 2025-02-05 | 20.03 | $21.64 | 408245 |
| 2025-02-04 | 19.86 | $21.85 | 395230 |
| 2025-02-03 | 19.65 | $21.67 | 609800 |
| 2025-01-31 | 19.43 | $21.13 | 553203 |
| 2025-01-30 | 19.25 | $21.24 | 1.8M |
| 2025-01-29 | 19.05 | $20.05 | 264586 |
| 2025-01-28 | 18.94 | $20.15 | 264222 |
| 2025-01-27 | 18.81 | $19.75 | 190100 |
| 2025-01-24 | 18.71 | $19.49 | 263800 |
| 2025-01-23 | 18.63 | $19.16 | 359300 |
| 2025-01-22 | 18.58 | $19.10 | 248102 |
| 2025-01-21 | 18.52 | $19.95 | 246900 |
| 2025-01-17 | 18.37 | $19.72 | 205427 |
| 2025-01-16 | 18.23 | $19.63 | 217100 |
| 2025-01-15 | 18.08 | $19.14 | 197900 |
| 2025-01-14 | 17.97 | $18.73 | 111734 |
| 2025-01-13 | 17.89 | $18.25 | 100838 |
| 2025-01-10 | 17.85 | $18.11 | 143700 |
| 2025-01-08 | 17.83 | $17.87 | 113723 |
| 2025-01-07 | 17.82 | $17.64 | 86300 |
| 2025-01-06 | 17.84 | $17.75 | 82883 |
| 2025-01-03 | 17.85 | $17.94 | 98415 |
| 2025-01-02 | 17.84 | $17.67 | 217400 |
| 2024-12-31 | 17.86 | $17.20 | 99614 |
| 2024-12-30 | 17.93 | $17.00 | 161613 |
| 2024-12-27 | 18.03 | $17.29 | 276265 |
| 2024-12-26 | 18.10 | $17.19 | 143345 |
| 2024-12-24 | 18.20 | $17.44 | 90200 |
| 2024-12-23 | 18.28 | $17.28 | 230165 |
| 2024-12-20 | 18.39 | $17.34 | 350324 |
| 2024-12-19 | 18.50 | $17.64 | 228300 |
| 2024-12-18 | 18.59 | $17.46 | 267700 |
| 2024-12-17 | 18.70 | $17.77 | 159612 |
| 2024-12-16 | 18.80 | $18.04 | 153300 |
| 2024-12-13 | 18.88 | $18.68 | 401000 |
| 2024-12-12 | 18.90 | $18.95 | 124300 |
| 2024-12-11 | 18.90 | $18.85 | 225637 |
| 2024-12-10 | 18.90 | $18.84 | 297334 |
| 2024-12-09 | 18.91 | $19.14 | 161900 |
| 2024-12-06 | 18.89 | $18.86 | 342900 |
| 2024-12-05 | 18.89 | $19.15 | 172826 |
| 2024-12-04 | 18.86 | $19.30 | 135010 |
| 2024-12-03 | 18.82 | $19.67 | 132811 |
| 2024-12-02 | 18.73 | $19.61 | 162300 |
| 2024-11-29 | 18.63 | $19.85 | 145045 |
| 2024-11-27 | 18.51 | $19.35 | 215978 |
| 2024-11-26 | 18.42 | $18.96 | 184135 |
| 2024-11-25 | 18.36 | $18.96 | 195200 |
| 2024-11-22 | 18.30 | $18.66 | 192204 |
| 2024-11-21 | 18.26 | $18.15 | 168842 |
| 2024-11-20 | 18.27 | $17.83 | 197900 |
| 2024-11-19 | 18.32 | $18.00 | 152143 |
| 2024-11-18 | 18.35 | $17.84 | 199203 |
| 2024-11-15 | 18.40 | $17.59 | 202606 |
| 2024-11-14 | 18.49 | $17.09 | 400099 |
| 2024-11-13 | 18.64 | $18.76 | 124100 |
| 2024-11-12 | 18.62 | $18.96 | 178100 |
| 2024-11-11 | 18.59 | $18.90 | 192200 |
| 2024-11-08 | 18.56 | $18.71 | 157572 |
| 2024-11-07 | 18.54 | $18.65 | 107804 |
| 2024-11-06 | 18.53 | $18.77 | 278800 |
| 2024-11-05 | 18.50 | $18.42 | 172200 |
| 2024-11-04 | 18.51 | $18.46 | 303516 |
| 2024-11-01 | 18.52 | $18.78 | 122724 |
| 2024-10-31 | 18.49 | $18.77 | 211939 |
| 2024-10-30 | 18.46 | $18.76 | 90200 |
| 2024-10-29 | 18.43 | $18.76 | 174311 |
| 2024-10-28 | 18.40 | $18.57 | 118200 |
| 2024-10-25 | 18.38 | $18.52 | 125548 |
| 2024-10-24 | 18.36 | $18.84 | 196644 |
| 2024-10-23 | 18.31 | $18.75 | 119023 |
| 2024-10-22 | 18.27 | $18.20 | 138303 |
| 2024-10-21 | 18.27 | $18.45 | 301717 |
| 2024-10-18 | 18.25 | $18.69 | 109108 |
| 2024-10-17 | 18.21 | $18.71 | 116200 |
| 2024-10-16 | 18.15 | $18.84 | 141912 |
| 2024-10-15 | 18.08 | $18.34 | 106700 |
| 2024-10-14 | 18.06 | $18.48 | 103200 |
| 2024-10-11 | 18.01 | $18.17 | 60400 |
| 2024-10-10 | 17.99 | $18.41 | 51600 |
| 2024-10-09 | 17.95 | $18.40 | 119206 |
| 2024-10-08 | 17.90 | $17.95 | 103614 |
| 2024-10-07 | 17.90 | $18.07 | 68900 |
| 2024-10-04 | 17.88 | $18.07 | 81948 |
| 2024-10-03 | 17.86 | $18.10 | 92400 |
| 2024-10-02 | 17.83 | $18.02 | 84916 |
| 2024-10-01 | 17.82 | $18.27 | 146131 |
| 2024-09-30 | 17.77 | $17.94 | 174131 |
| 2024-09-27 | 17.75 | $17.82 | 128800 |
| 2024-09-26 | 17.74 | $17.57 | 95214 |
| 2024-09-25 | 17.76 | $17.63 | 89400 |
| 2024-09-24 | 17.77 | $17.85 | 76113 |
| 2024-09-23 | 17.77 | $17.95 | 97869 |
| 2024-09-20 | 17.75 | $17.67 | 517305 |
| 2024-09-19 | 17.75 | $17.76 | 156734 |
| 2024-09-18 | 17.75 | $17.70 | 126910 |
| 2024-09-17 | 17.76 | $17.86 | 142337 |
| 2024-09-16 | 17.75 | $18.00 | 141914 |
| 2024-09-13 | 17.72 | $17.85 | 205000 |
| 2024-09-12 | 17.71 | $17.83 | 111038 |
| 2024-09-11 | 17.70 | $17.74 | 140644 |
| 2024-09-10 | 17.69 | $18.02 | 334840 |
| 2024-09-09 | 17.66 | $17.52 | 114249 |
| 2024-09-06 | 17.67 | $17.60 | 229500 |
| 2024-09-05 | 17.68 | $17.41 | 86800 |
| 2024-09-04 | 17.71 | $17.49 | 94255 |
| 2024-09-03 | 17.73 | $17.32 | 145127 |
| 2024-08-30 | 17.77 | $17.50 | 181021 |
| 2024-08-29 | 17.80 | $17.67 | 117200 |
| 2024-08-28 | 17.82 | $17.70 | 232000 |
| 2024-08-27 | 17.83 | $17.74 | 177200 |
| 2024-08-26 | 17.84 | $18.27 | 86848 |
| 2024-08-23 | 17.79 | $18.17 | 88715 |
| 2024-08-22 | 17.75 | $18.04 | 128700 |
| 2024-08-21 | 17.72 | $18.14 | 120799 |
| 2024-08-20 | 17.68 | $17.97 | 151500 |
| 2024-08-19 | 17.65 | $17.96 | 153715 |
| 2024-08-16 | 17.62 | $17.69 | 203847 |
| 2024-08-15 | 17.61 | $17.07 | 221633 |
| 2024-08-14 | 17.66 | $16.75 | 257100 |
| 2024-08-13 | 17.76 | $16.66 | 414623 |
| 2024-08-12 | 17.88 | $16.66 | 361400 |
| 2024-08-09 | 18.01 | $17.01 | 141400 |
| 2024-08-08 | 18.11 | $16.92 | 506534 |
| 2024-08-07 | 18.24 | $16.89 | 445000 |
| 2024-08-06 | 18.38 | $16.96 | 428600 |
| 2024-08-05 | 18.53 | $17.13 | 365914 |
| 2024-08-02 | 18.67 | $18.08 | 274910 |
| 2024-08-01 | 18.74 | $18.03 | 264900 |
| 2024-07-31 | 18.81 | $18.37 | 222800 |
| 2024-07-30 | 18.86 | $18.67 | 124631 |
| 2024-07-29 | 18.88 | $18.50 | 73543 |
| 2024-07-26 | 18.91 | $18.69 | 165126 |
| 2024-07-25 | 18.94 | $18.61 | 161324 |
| 2024-07-24 | 18.97 | $18.44 | 220616 |
| 2024-07-23 | 19.03 | $18.93 | 102937 |
| 2024-07-22 | 19.04 | $19.05 | 106431 |
| 2024-07-19 | 19.04 | $18.73 | 105800 |
| 2024-07-18 | 19.07 | $18.85 | 68800 |
| 2024-07-17 | 19.09 | $19.25 | 90700 |
| 2024-07-16 | 19.08 | $19.28 | 127900 |
| 2024-07-15 | 19.06 | $19.08 | 100900 |
| 2024-07-12 | 19.05 | $18.76 | 131615 |
| 2024-07-11 | 19.08 | $18.75 | 127260 |
| 2024-07-10 | 19.12 | $18.44 | 128631 |
| 2024-07-09 | 19.19 | $18.93 | 86600 |
| 2024-07-08 | 19.22 | $18.75 | 83100 |
| 2024-07-05 | 19.27 | $18.77 | 118805 |
| 2024-07-03 | 19.32 | $19.22 | 40545 |
| 2024-07-02 | 19.33 | $19.12 | 70200 |
| 2024-07-01 | 19.35 | $19.30 | 130815 |
| 2024-06-28 | 19.36 | $18.99 | 133903 |
| 2024-06-27 | 19.40 | $18.71 | 164300 |
| 2024-06-26 | 19.47 | $18.79 | 69500 |
| 2024-06-25 | 19.54 | $18.73 | 72900 |
| 2024-06-24 | 19.63 | $18.99 | 192124 |
| 2024-06-21 | 19.69 | $18.52 | 319547 |
| 2024-06-20 | 19.82 | $18.25 | 237626 |
| 2024-06-18 | 19.98 | $18.43 | 353900 |
| 2024-06-17 | 20.14 | $19.30 | 168703 |
| 2024-06-14 | 20.23 | $19.96 | 132400 |
| 2024-06-13 | 20.26 | $21.00 | 133200 |
| 2024-06-12 | 20.18 | $20.70 | 141544 |
| 2024-06-11 | 20.13 | $20.93 | 149200 |
| 2024-06-10 | 20.05 | $21.23 | 288443 |
| 2024-06-07 | 19.92 | $20.84 | 166200 |
| 2024-06-06 | 19.83 | $20.75 | 163949 |
| 2024-06-05 | 19.73 | $20.79 | 257501 |
| 2024-06-04 | 19.62 | $20.36 | 157573 |
| 2024-06-03 | 19.54 | $20.24 | 178809 |
| 2024-05-31 | 19.46 | $20.33 | 128100 |
| 2024-05-30 | 19.37 | $19.76 | 110900 |
| 2024-05-29 | 19.33 | $19.51 | 112300 |
| 2024-05-28 | 19.31 | $19.43 | 363300 |
| 2024-05-24 | 19.30 | $19.13 | 64900 |
| 2024-05-23 | 19.32 | $19.12 | 139243 |
| 2024-05-22 | 19.34 | $19.28 | 159300 |
| 2024-05-21 | 19.35 | $19.00 | 280847 |
| 2024-05-20 | 19.38 | $19.35 | 379200 |
| 2024-05-17 | 19.39 | $19.06 | 228525 |
| 2024-05-16 | 19.42 | $18.95 | 248640 |
| 2024-05-15 | 19.47 | $18.79 | 172984 |
| 2024-05-14 | 19.54 | $19.14 | 305820 |
| 2024-05-13 | 19.58 | $18.43 | 228300 |
| 2024-05-10 | 19.71 | $18.62 | 267334 |
| 2024-05-09 | 19.82 | $19.65 | 179846 |
| 2024-05-08 | 19.84 | $20.17 | 245000 |
| 2024-05-07 | 19.80 | $19.87 | 167921 |
| 2024-05-06 | 19.80 | $19.75 | 172615 |
| 2024-05-03 | 19.80 | $19.84 | 217500 |
| 2024-05-02 | 19.80 | $19.85 | 157919 |
| 2024-05-01 | 19.79 | $19.89 | 108229 |
| 2024-04-30 | 19.78 | $19.53 | 107449 |
| 2024-04-29 | 19.81 | $20.18 | 128598 |
| 2024-04-26 | 19.77 | $19.69 | 153639 |
| 2024-04-25 | 19.77 | $19.85 | 138316 |
| 2024-04-24 | 19.77 | $19.76 | 123408 |
| 2024-04-23 | 19.77 | $19.54 | 150100 |
| 2024-04-22 | 19.79 | $19.67 | 250600 |
| 2024-04-19 | 19.80 | $19.42 | 95206 |
| 2024-04-18 | 19.84 | $19.03 | 115044 |
| 2024-04-17 | 19.93 | $19.09 | 174700 |
| 2024-04-16 | 20.02 | $18.55 | 220809 |
| 2024-04-15 | 20.17 | $18.70 | 255300 |
| 2024-04-12 | 20.33 | $19.29 | 235333 |
| 2024-04-11 | 20.44 | $19.84 | 154146 |
| 2024-04-10 | 20.50 | $19.81 | 167327 |
| 2024-04-09 | 20.57 | $20.32 | 89700 |
| 2024-04-08 | 20.60 | $20.27 | 158738 |
| 2024-04-05 | 20.63 | $20.73 | 175236 |
| 2024-04-04 | 20.62 | $21.07 | 148400 |
| 2024-04-03 | 20.58 | $21.09 | 114439 |
| 2024-04-02 | 20.52 | $21.02 | 133722 |
| 2024-04-01 | 20.47 | $21.08 | 193245 |
| 2024-03-28 | 20.41 | $20.43 | 204500 |
| 2024-03-27 | 20.40 | $20.22 | 122000 |
| 2024-03-26 | 20.42 | $20.14 | 74722 |
| 2024-03-25 | 20.45 | $20.19 | 149603 |
| 2024-03-22 | 20.48 | $20.62 | 89315 |
| 2024-03-21 | 20.47 | $21.04 | 111200 |
| 2024-03-20 | 20.41 | $21.07 | 233900 |
| 2024-03-19 | 20.34 | $20.32 | 136015 |
| 2024-03-18 | 20.34 | $19.84 | 112900 |
| 2024-03-15 | 20.39 | $19.41 | 419200 |
| 2024-03-14 | 20.49 | $19.69 | 263520 |
| 2024-03-13 | 20.58 | $20.88 | 174117 |
| 2024-03-12 | 20.55 | $21.04 | 204100 |
| 2024-03-11 | 20.49 | $20.96 | 113500 |
| 2024-03-08 | 20.44 | $20.95 | 163546 |
| 2024-03-07 | 20.39 | $21.22 | 202380 |
| 2024-03-06 | 20.30 | $21.34 | 316500 |
| 2024-03-05 | 20.19 | $20.93 | 207200 |
| 2024-03-04 | 20.12 | $20.46 | 342500 |
| 2024-03-01 | 20.08 | $20.83 | 170800 |
| 2024-02-29 | 20.00 | $20.80 | 273509 |
| 2024-02-28 | 19.92 | $20.47 | 250421 |
| 2024-02-27 | 19.86 | $20.34 | 229700 |
| 2024-02-26 | 19.81 | $20.41 | 446538 |
| 2024-02-23 | 19.75 | $20.78 | 134200 |
| 2024-02-22 | 19.64 | $20.67 | 212700 |
| 2024-02-21 | 19.53 | $20.73 | 213410 |
| 2024-02-20 | 19.40 | $20.29 | 222300 |
| 2024-02-16 | 19.31 | $19.72 | 161100 |
| 2024-02-15 | 19.27 | $19.73 | 134319 |
| 2024-02-14 | 19.22 | $19.31 | 235100 |
| 2024-02-13 | 19.21 | $18.86 | 443300 |
| 2024-02-12 | 19.24 | $19.65 | 292000 |
| 2024-02-09 | 19.20 | $19.47 | 213740 |
| 2024-02-08 | 19.17 | $19.85 | 5.9M |
| 2024-02-07 | 19.10 | $19.71 | 516663 |
| 2024-02-06 | 19.04 | $19.99 | 538808 |
| 2024-02-05 | 18.94 | $19.92 | 451344 |
| 2024-02-02 | 18.83 | $20.13 | 393530 |
| 2024-02-01 | 18.70 | $19.86 | 663850 |
| 2024-01-31 | 18.57 | $19.82 | 528614 |
| 2024-01-30 | 18.44 | $20.03 | 349111 |
| 2024-01-29 | 18.27 | $19.36 | 376800 |
| 2024-01-26 | 18.16 | $19.90 | 520600 |
| 2024-01-25 | 17.98 | $19.41 | 325816 |
| 2024-01-24 | 17.83 | $18.52 | 179624 |
| 2024-01-23 | 17.75 | $18.61 | 364310 |
| 2024-01-22 | 17.66 | $17.86 | 244701 |
| 2024-01-19 | 17.64 | $17.64 | 163200 |
| 2024-01-18 | 17.64 | $17.55 | 107510 |
| 2024-01-17 | 17.65 | $17.70 | 310549 |
| 2024-01-16 | 17.65 | $18.56 | 508176 |
| 2024-01-12 | 17.55 | $17.75 | 127609 |
| 2024-01-11 | 17.53 | $17.44 | 196440 |
| 2024-01-10 | 17.54 | $17.56 | 139200 |
| 2024-01-09 | 17.54 | $17.62 | 154711 |
| 2024-01-08 | 17.53 | $17.51 | 196659 |
| 2024-01-05 | 17.53 | $17.21 | 267218 |
| 2024-01-04 | 17.56 | $17.09 | 236200 |
| 2024-01-03 | 17.61 | $16.81 | 447729 |
| 2024-01-02 | 17.70 | $17.09 | 385224 |
| 2023-12-29 | 17.76 | $17.76 | 304016 |
| 2023-12-28 | 17.76 | $18.23 | 256900 |
| 2023-12-27 | 17.71 | $18.06 | 229800 |
| 2023-12-26 | 17.68 | $18.32 | 388324 |
| 2023-12-22 | 17.61 | $19.37 | 1.5M |
| 2023-12-21 | 17.42 | $20.29 | 2.3M |
| 2023-12-20 | 17.12 | $18.10 | 2.1M |
| 2023-12-19 | 17.02 | $17.22 | 1.5M |
| 2023-12-18 | 17.00 | $16.99 | 987083 |
| 2023-12-15 | 17.00 | $17.39 | 14.0M |
| 2023-12-14 | 16.95 | $16.64 | 517440 |
| 2023-12-13 | 16.99 | $16.61 | 1.2M |
| 2023-12-12 | 17.03 | $16.92 | 444598 |
| 2023-12-11 | 17.04 | $17.13 | 993701 |
| 2023-12-08 | 17.03 | $16.89 | 657000 |
| 2023-12-07 | 17.04 | $16.91 | 379526 |
| 2023-12-06 | 17.06 | $16.94 | 483900 |
| 2023-12-05 | 17.07 | $17.08 | 468020 |
| 2023-12-04 | 17.07 | $17.30 | 533500 |
| 2023-12-01 | 17.05 | $17.16 | 335331 |
| 2023-11-30 | 17.03 | $17.15 | 398646 |
| 2023-11-29 | 17.02 | $17.09 | 735610 |
| 2023-11-28 | 17.01 | $16.96 | 316800 |
| 2023-11-27 | 17.02 | $17.18 | 300545 |
| 2023-11-24 | 17.00 | $17.19 | 139300 |
| 2023-11-22 | 16.98 | $17.12 | 164900 |
| 2023-11-21 | 16.97 | $16.97 | 252600 |
| 2023-11-20 | 16.97 | $17.02 | 298223 |
| 2023-11-17 | 16.96 | $17.28 | 241038 |
| 2023-11-16 | 16.93 | $17.15 | 170594 |
| 2023-11-15 | 16.91 | $17.05 | 292033 |
| 2023-11-14 | 16.89 | $16.88 | 356900 |
| 2023-11-13 | 16.89 | $17.24 | 309137 |
| 2023-11-10 | 16.85 | $16.85 | 274400 |
| 2023-11-09 | 16.86 | $16.52 | 260300 |
| 2023-11-08 | 16.89 | $16.75 | 305429 |
| 2023-11-07 | 16.91 | $17.04 | 193004 |
| 2023-11-06 | 16.89 | $17.39 | 179518 |
| 2023-11-03 | 16.84 | $17.76 | 440700 |
| 2023-11-02 | 16.74 | $17.69 | 288846 |
| 2023-11-01 | 16.64 | $17.39 | 255200 |
| 2023-10-31 | 16.56 | $17.59 | 285600 |
| 2023-10-30 | 16.46 | $17.45 | 419217 |
| 2023-10-27 | 16.35 | $17.00 | 206898 |
| 2023-10-26 | 16.28 | $16.95 | 167638 |
| 2023-10-25 | 16.21 | $16.87 | 214300 |
| 2023-10-24 | 16.14 | $16.91 | 222721 |
| 2023-10-23 | 16.06 | $16.58 | 232100 |
| 2023-10-20 | 16.01 | $16.62 | 234400 |
| 2023-10-19 | 15.94 | $16.42 | 203249 |
| 2023-10-18 | 15.89 | $16.43 | 459800 |
| 2023-10-17 | 15.84 | $16.45 | 171900 |
| 2023-10-16 | 15.77 | $16.37 | 221500 |
| 2023-10-13 | 15.71 | $16.32 | 175729 |
| 2023-10-12 | 15.64 | $16.20 | 225742 |
| 2023-10-11 | 15.58 | $16.17 | 296934 |
| 2023-10-10 | 15.52 | $16.06 | 695679 |
| 2023-10-09 | 15.47 | $16.45 | 399184 |
| 2023-10-06 | 15.36 | $16.29 | 618011 |
| 2023-10-05 | 15.27 | $16.10 | 290354 |
| 2023-10-04 | 15.18 | $15.96 | 207105 |
| 2023-10-03 | 15.10 | $15.67 | 187056 |
| 2023-10-02 | 15.03 | $15.90 | 491235 |
| 2023-09-29 | 14.94 | $16.05 | 614931 |
| 2023-09-28 | 14.83 | $15.96 | 2.1M |
| 2023-09-27 | 14.71 | $14.67 | 119500 |
| 2023-09-26 | 14.71 | $14.60 | 160513 |
| 2023-09-25 | 14.72 | $14.94 | 232100 |
| 2023-09-22 | 14.70 | $14.68 | 760121 |
| 2023-09-21 | 14.70 | $14.83 | 116018 |
| 2023-09-20 | 14.69 | $14.87 | 346314 |
| 2023-09-19 | 14.67 | $14.72 | 344848 |
| 2023-09-18 | 14.67 | $14.89 | 187708 |
| 2023-09-15 | 14.64 | $14.80 | 359705 |
| 2023-09-14 | 14.62 | $14.83 | 97228 |
| 2023-09-13 | 14.60 | $14.76 | 136200 |
| 2023-09-12 | 14.59 | $14.64 | 158000 |
| 2023-09-11 | 14.58 | $14.53 | 79130 |
| 2023-09-08 | 14.59 | $14.47 | 117824 |
| 2023-09-07 | 14.60 | $14.46 | 103520 |
| 2023-09-06 | 14.61 | $14.56 | 114500 |
| 2023-09-05 | 14.62 | $14.58 | 115134 |
| 2023-09-01 | 14.62 | $14.57 | 110800 |
| 2023-08-31 | 14.63 | $14.52 | 78838 |
| 2023-08-30 | 14.64 | $14.58 | 143800 |
| 2023-08-29 | 14.65 | $14.56 | 84610 |
| 2023-08-28 | 14.66 | $14.58 | 86100 |
| 2023-08-25 | 14.66 | $14.52 | 77231 |
| 2023-08-24 | 14.68 | $14.54 | 135519 |
| 2023-08-23 | 14.69 | $14.63 | 120737 |
| 2023-08-22 | 14.70 | $14.63 | 94013 |
| 2023-08-21 | 14.71 | $14.62 | 116300 |
| 2023-08-18 | 14.72 | $14.59 | 189000 |
| 2023-08-17 | 14.73 | $14.50 | 80000 |
| 2023-08-16 | 14.75 | $14.50 | 118546 |
| 2023-08-15 | 14.78 | $14.53 | 112289 |
| 2023-08-14 | 14.81 | $14.70 | 134100 |
| 2023-08-11 | 14.82 | $14.84 | 102238 |
| 2023-08-10 | 14.81 | $14.78 | 119431 |
| 2023-08-09 | 14.82 | $14.72 | 199748 |
| 2023-08-08 | 14.83 | $14.79 | 212901 |
| 2023-08-07 | 14.83 | $14.93 | 211200 |
| 2023-08-04 | 14.82 | $14.70 | 191738 |
| 2023-08-03 | 14.84 | $14.62 | 136000 |
| 2023-08-02 | 14.86 | $14.48 | 280130 |
| 2023-08-01 | 14.90 | $14.60 | 204728 |
| 2023-07-31 | 14.93 | $14.78 | 180200 |
| 2023-07-28 | 14.94 | $15.01 | 320095 |
| 2023-07-27 | 14.94 | $14.92 | 330709 |
| 2023-07-26 | 14.94 | $15.12 | 270022 |
| 2023-07-25 | 14.92 | $15.05 | 189600 |
| 2023-07-24 | 14.91 | $15.16 | 244306 |
| 2023-07-21 | 14.88 | $15.04 | 164716 |
| 2023-07-20 | 14.86 | $15.06 | 164700 |
| 2023-07-19 | 14.84 | $14.94 | 94600 |
| 2023-07-18 | 14.83 | $14.84 | 83308 |
| 2023-07-17 | 14.83 | $14.79 | 107800 |
| 2023-07-14 | 14.84 | $14.89 | 169700 |
| 2023-07-13 | 14.83 | $14.91 | 193236 |
| 2023-07-12 | 14.82 | $14.75 | 136425 |
| 2023-07-11 | 14.83 | $14.74 | 131600 |
| 2023-07-10 | 14.84 | $14.77 | 253400 |
| 2023-07-07 | 14.85 | $14.74 | 100822 |
| 2023-07-06 | 14.86 | $14.77 | 141730 |
| 2023-07-05 | 14.87 | $14.77 | 186462 |
| 2023-07-03 | 14.88 | $14.74 | 171700 |
| 2023-06-30 | 14.89 | $14.80 | 175011 |
| 2023-06-29 | 14.90 | $14.82 | 159400 |
| 2023-06-28 | 14.91 | $14.71 | 154032 |
| 2023-06-27 | 14.93 | $14.76 | 131775 |
| 2023-06-26 | 14.95 | $14.72 | 138826 |
| 2023-06-23 | 14.97 | $14.82 | 243500 |
| 2023-06-22 | 14.99 | $14.76 | 118325 |
| 2023-06-21 | 15.01 | $14.80 | 127350 |
| 2023-06-20 | 15.03 | $14.85 | 173536 |
| 2023-06-16 | 15.05 | $14.89 | 1.2M |
| 2023-06-15 | 15.07 | $15.15 | 216619 |
| 2023-06-14 | 15.06 | $15.24 | 328906 |
| 2023-06-13 | 15.04 | $15.16 | 192629 |
| 2023-06-12 | 15.03 | $15.03 | 157100 |
| 2023-06-09 | 15.03 | $15.03 | 137817 |
| 2023-06-08 | 15.03 | $15.21 | 117700 |
| 2023-06-07 | 15.01 | $15.11 | 149023 |
| 2023-06-06 | 15.00 | $14.93 | 173400 |
| 2023-06-05 | 15.01 | $14.99 | 166422 |
| 2023-06-02 | 15.01 | $14.96 | 222011 |
| 2023-06-01 | 15.01 | $14.79 | 192120 |
| 2023-05-31 | 15.04 | $15.27 | 1.1M |
| 2023-05-30 | 15.01 | $14.63 | 314300 |
| 2023-05-26 | 15.05 | $14.72 | 181000 |
| 2023-05-25 | 15.09 | $14.93 | 108200 |
| 2023-05-24 | 15.10 | $15.04 | 168548 |
| 2023-05-23 | 15.11 | $15.25 | 236146 |
| 2023-05-22 | 15.10 | $14.78 | 182500 |
| 2023-05-19 | 15.13 | $14.94 | 108439 |
| 2023-05-18 | 15.15 | $15.02 | 80400 |
| 2023-05-17 | 15.16 | $14.90 | 102000 |
| 2023-05-16 | 15.19 | $14.77 | 220528 |
| 2023-05-15 | 15.23 | $15.15 | 157501 |
| 2023-05-12 | 15.24 | $15.16 | 82103 |
| 2023-05-11 | 15.25 | $15.17 | 83111 |
| 2023-05-10 | 15.26 | $15.22 | 228476 |
| 2023-05-09 | 15.26 | $15.14 | 180800 |
| 2023-05-08 | 15.28 | $15.09 | 231829 |
| 2023-05-05 | 15.30 | $15.24 | 367400 |
| 2023-05-04 | 15.30 | $14.59 | 473704 |
| 2023-05-03 | 15.38 | $15.22 | 384317 |
| 2023-05-02 | 15.39 | $15.17 | 280500 |
| 2023-05-01 | 15.42 | $15.33 | 213410 |
| 2023-04-28 | 15.43 | $15.72 | 231500 |
| 2023-04-27 | 15.39 | $15.63 | 175575 |
| 2023-04-26 | 15.37 | $15.34 | 155500 |
| 2023-04-25 | 15.37 | $15.54 | 94937 |
| 2023-04-24 | 15.36 | $15.57 | 115039 |
| 2023-04-21 | 15.33 | $15.44 | 63000 |
| 2023-04-20 | 15.32 | $15.38 | 116941 |
| 2023-04-19 | 15.32 | $15.31 | 79110 |
| 2023-04-18 | 15.32 | $15.34 | 74427 |
| 2023-04-17 | 15.31 | $15.43 | 113243 |
| 2023-04-14 | 15.30 | $15.46 | 104548 |
| 2023-04-13 | 15.28 | $15.46 | 94932 |
| 2023-04-12 | 15.27 | $15.47 | 101225 |
| 2023-04-11 | 15.24 | $15.47 | 100912 |
| 2023-04-10 | 15.22 | $15.37 | 109915 |
| 2023-04-06 | 15.20 | $15.36 | 109000 |
| 2023-04-05 | 15.19 | $15.36 | 89443 |
| 2023-04-04 | 15.17 | $15.34 | 112835 |
| 2023-04-03 | 15.15 | $15.36 | 166047 |
| 2023-03-31 | 15.13 | $15.32 | 102300 |
| 2023-03-30 | 15.11 | $15.22 | 141841 |
| 2023-03-29 | 15.10 | $15.23 | 112505 |
| 2023-03-28 | 15.09 | $15.09 | 107538 |
| 2023-03-27 | 15.09 | $15.01 | 181506 |
| 2023-03-24 | 15.09 | $14.84 | 103014 |
| 2023-03-23 | 15.12 | $14.73 | 155318 |
| 2023-03-22 | 15.16 | $14.89 | 153028 |
| 2023-03-21 | 15.19 | $15.00 | 202300 |
| 2023-03-20 | 15.21 | $14.84 | 226800 |
| 2023-03-17 | 15.25 | $15.01 | 265708 |
| 2023-03-16 | 15.27 | $14.99 | 209800 |
| 2023-03-15 | 15.30 | $14.80 | 326107 |
| 2023-03-14 | 15.36 | $15.03 | 163346 |
| 2023-03-13 | 15.39 | $15.03 | 220600 |
| 2023-03-10 | 15.43 | $15.10 | 226500 |
| 2023-03-09 | 15.46 | $15.25 | 136055 |
| 2023-03-08 | 15.48 | $15.31 | 92015 |
| 2023-03-07 | 15.50 | $15.31 | 192023 |
| 2023-03-06 | 15.52 | $15.55 | 192328 |
| 2023-03-03 | 15.52 | $15.62 | 174312 |
| 2023-03-02 | 15.51 | $15.34 | 241076 |
| 2023-03-01 | 15.53 | $15.33 | 277000 |
| 2023-02-28 | 15.55 | $15.23 | 148341 |
| 2023-02-27 | 15.58 | $15.33 | 156300 |
| 2023-02-24 | 15.61 | $15.40 | 89600 |
| 2023-02-23 | 15.63 | $15.41 | 108519 |
| 2023-02-22 | 15.65 | $15.31 | 155000 |
| 2023-02-21 | 15.69 | $15.48 | 122900 |
| 2023-02-17 | 15.71 | $15.48 | 170535 |
| 2023-02-16 | 15.74 | $15.59 | 106824 |
| 2023-02-15 | 15.75 | $15.71 | 88100 |
| 2023-02-14 | 15.76 | $15.73 | 119034 |
| 2023-02-13 | 15.76 | $15.80 | 189608 |
| 2023-02-10 | 15.76 | $15.76 | 130400 |
| 2023-02-09 | 15.75 | $15.62 | 158500 |
| 2023-02-08 | 15.77 | $15.75 | 181229 |
| 2023-02-07 | 15.77 | $15.74 | 262130 |
| 2023-02-06 | 15.77 | $15.72 | 276057 |
| 2023-02-03 | 15.78 | $15.71 | 195815 |
| 2023-02-02 | 15.79 | $15.61 | 246233 |
| 2023-02-01 | 15.81 | $15.76 | 219200 |
| 2023-01-31 | 15.81 | $15.78 | 131617 |
| 2023-01-30 | 15.81 | $15.75 | 276300 |
| 2023-01-27 | 15.82 | $16.05 | 467500 |
| 2023-01-26 | 15.80 | $16.04 | 261327 |
| 2023-01-25 | 15.77 | $16.03 | 158910 |
| 2023-01-24 | 15.74 | $16.03 | 190315 |
| 2023-01-23 | 15.71 | $15.94 | 783672 |
| 2023-01-20 | 15.69 | $15.94 | 201600 |
| 2023-01-19 | 15.66 | $15.87 | 125733 |
| 2023-01-18 | 15.64 | $15.70 | 172100 |
| 2023-01-17 | 15.64 | $16.11 | 234531 |
| 2023-01-13 | 15.59 | $15.89 | 125000 |
| 2023-01-12 | 15.55 | $15.82 | 419149 |
| 2023-01-11 | 15.53 | $16.04 | 379800 |
| 2023-01-10 | 15.47 | $15.60 | 151800 |
| 2023-01-09 | 15.46 | $15.55 | 139700 |
| 2023-01-06 | 15.45 | $15.40 | 177800 |
| 2023-01-05 | 15.45 | $15.15 | 154700 |
| 2023-01-04 | 15.49 | $15.28 | 146400 |
| 2023-01-03 | 15.51 | $15.23 | 174619 |
| 2022-12-30 | 15.54 | $15.18 | 218667 |
| 2022-12-29 | 15.58 | $15.13 | 309300 |
| 2022-12-28 | 15.62 | $15.08 | 339500 |
| 2022-12-27 | 15.68 | $15.52 | 281335 |
| 2022-12-23 | 15.70 | $15.27 | 167726 |
| 2022-12-22 | 15.74 | $15.26 | 294724 |
| 2022-12-21 | 15.79 | $15.33 | 273400 |
| 2022-12-20 | 15.84 | $15.25 | 235100 |
| 2022-12-19 | 15.90 | $15.34 | 331809 |
| 2022-12-16 | 15.96 | $15.30 | 2.8M |
| 2022-12-15 | 16.03 | $15.89 | 420200 |
| 2022-12-14 | 16.05 | $15.95 | 518700 |
| 2022-12-13 | 16.06 | $16.18 | 417300 |
| 2022-12-12 | 16.04 | $16.21 | 618708 |
| 2022-12-09 | 16.02 | $15.95 | 518300 |
| 2022-12-08 | 16.03 | $15.62 | 187100 |
| 2022-12-07 | 16.08 | $15.75 | 119816 |
| 2022-12-06 | 16.11 | $15.72 | 275924 |
| 2022-12-05 | 16.15 | $15.91 | 267437 |
| 2022-12-02 | 16.18 | $16.04 | 257300 |
| 2022-12-01 | 16.19 | $16.09 | 183361 |
| 2022-11-30 | 16.20 | $16.46 | 151300 |
| 2022-11-29 | 16.18 | $16.20 | 175540 |
| 2022-11-28 | 16.17 | $16.32 | 187600 |
| 2022-11-25 | 16.16 | $16.65 | 251837 |
| 2022-11-23 | 16.11 | $16.25 | 197100 |
| 2022-11-22 | 16.09 | $15.95 | 182728 |
| 2022-11-21 | 16.10 | $16.02 | 120700 |
| 2022-11-18 | 16.11 | $15.89 | 89115 |
| 2022-11-17 | 16.14 | $15.72 | 118447 |
| 2022-11-16 | 16.18 | $15.88 | 125932 |
| 2022-11-15 | 16.21 | $15.90 | 145600 |
| 2022-11-14 | 16.25 | $16.00 | 119002 |
| 2022-11-11 | 16.27 | $15.72 | 286104 |
| 2022-11-10 | 16.33 | $15.90 | 325302 |
| 2022-11-09 | 16.37 | $16.33 | 164749 |
| 2022-11-08 | 16.38 | $16.52 | 245116 |
| 2022-11-07 | 16.36 | $16.58 | 214400 |
| 2022-11-04 | 16.34 | $16.70 | 209710 |
| 2022-11-03 | 16.30 | $16.31 | 255846 |
| 2022-11-02 | 16.30 | $16.15 | 182300 |
| 2022-11-01 | 16.32 | $16.04 | 170400 |
| 2022-10-31 | 16.35 | $16.35 | 143100 |
| 2022-10-28 | 16.35 | $16.86 | 185700 |
| 2022-10-27 | 16.30 | $16.78 | 170300 |
| 2022-10-26 | 16.24 | $16.72 | 236200 |
| 2022-10-25 | 16.19 | $16.63 | 132648 |
| 2022-10-24 | 16.15 | $16.38 | 158234 |
| 2022-10-21 | 16.12 | $16.54 | 223945 |
| 2022-10-20 | 16.08 | $16.22 | 153100 |
| 2022-10-19 | 16.07 | $16.31 | 123600 |
| 2022-10-18 | 16.04 | $16.21 | 173800 |
| 2022-10-17 | 16.02 | $15.98 | 208000 |
| 2022-10-14 | 16.03 | $15.50 | 287518 |
| 2022-10-13 | 16.08 | $16.16 | 133000 |
| 2022-10-12 | 16.07 | $16.12 | 106536 |
| 2022-10-11 | 16.07 | $16.13 | 113829 |
| 2022-10-10 | 16.06 | $16.03 | 109500 |
| 2022-10-07 | 16.07 | $16.25 | 102700 |
| 2022-10-06 | 16.05 | $16.28 | 124800 |
| 2022-10-05 | 16.02 | $16.20 | 206601 |
| 2022-10-04 | 16.00 | $16.18 | 424430 |
| 2022-10-03 | 15.99 | $15.47 | 377300 |
| 2022-09-30 | 16.04 | $15.05 | 538407 |
| 2022-09-29 | 16.14 | $15.25 | 329600 |
| 2022-09-28 | 16.24 | $15.89 | 166826 |
| 2022-09-27 | 16.28 | $15.46 | 142900 |
| 2022-09-26 | 16.36 | $15.42 | 284968 |
| 2022-09-23 | 16.46 | $15.85 | 265515 |
| 2022-09-22 | 16.53 | $16.56 | 165700 |
| 2022-09-21 | 16.52 | $16.22 | 158042 |
| 2022-09-20 | 16.55 | $16.41 | 89700 |
| 2022-09-19 | 16.57 | $16.61 | 109200 |
| 2022-09-16 | 16.56 | $16.62 | 315300 |
| 2022-09-15 | 16.56 | $16.75 | 86505 |
| 2022-09-14 | 16.54 | $16.83 | 138628 |
| 2022-09-13 | 16.51 | $16.78 | 162700 |
| 2022-09-12 | 16.48 | $16.91 | 219221 |
| 2022-09-09 | 16.43 | $16.67 | 250320 |
| 2022-09-08 | 16.41 | $16.62 | 292419 |
| 2022-09-07 | 16.39 | $16.82 | 106130 |
| 2022-09-06 | 16.34 | $16.74 | 160011 |
| 2022-09-02 | 16.30 | $16.48 | 147500 |
| 2022-09-01 | 16.28 | $16.55 | 397151 |
| 2022-08-31 | 16.25 | $16.11 | 182728 |
| 2022-08-30 | 16.26 | $15.92 | 147300 |
| 2022-08-29 | 16.30 | $16.40 | 235900 |
| 2022-08-26 | 16.29 | $16.40 | 84528 |
| 2022-08-25 | 16.28 | $16.53 | 83449 |
| 2022-08-24 | 16.25 | $16.51 | 72945 |
| 2022-08-23 | 16.22 | $16.40 | 201100 |
| 2022-08-22 | 16.21 | $16.34 | 383535 |
| 2022-08-19 | 16.19 | $16.33 | 71247 |
| 2022-08-18 | 16.18 | $16.34 | 99615 |
| 2022-08-17 | 16.16 | $16.17 | 131424 |
| 2022-08-16 | 16.16 | $16.29 | 134600 |
| 2022-08-15 | 16.14 | $16.27 | 88908 |
| 2022-08-12 | 16.13 | $16.29 | 269700 |
| 2022-08-11 | 16.11 | $16.41 | 137345 |
| 2022-08-10 | 16.08 | $16.28 | 116340 |
| 2022-08-09 | 16.06 | $16.07 | 223413 |
| 2022-08-08 | 16.06 | $16.35 | 225611 |
| 2022-08-05 | 16.03 | $15.89 | 160229 |
| 2022-08-04 | 16.05 | $15.55 | 185843 |
| 2022-08-03 | 16.10 | $15.90 | 170000 |
| 2022-08-02 | 16.12 | $15.78 | 187500 |
| 2022-08-01 | 16.16 | $16.17 | 196900 |
| 2022-07-29 | 16.15 | $16.70 | 589400 |
| 2022-07-28 | 16.10 | $16.93 | 150916 |
| 2022-07-27 | 16.01 | $16.85 | 260513 |
| 2022-07-26 | 15.92 | $16.70 | 259453 |
| 2022-07-25 | 15.84 | $16.18 | 245600 |
| 2022-07-22 | 15.80 | $15.99 | 94724 |
| 2022-07-21 | 15.78 | $15.96 | 111000 |
| 2022-07-20 | 15.76 | $15.90 | 89249 |
| 2022-07-19 | 15.75 | $15.84 | 180914 |
| 2022-07-18 | 15.74 | $15.72 | 341000 |
| 2022-07-15 | 15.74 | $15.69 | 94747 |
| 2022-07-14 | 15.75 | $15.77 | 91000 |
| 2022-07-13 | 15.74 | $15.83 | 69906 |
| 2022-07-12 | 15.74 | $15.67 | 82900 |
| 2022-07-11 | 15.74 | $15.95 | 204000 |
| 2022-07-08 | 15.72 | $15.72 | 268100 |
| 2022-07-07 | 15.72 | $15.73 | 173748 |
| 2022-07-06 | 15.72 | $15.50 | 191829 |
| 2022-07-05 | 15.74 | $15.04 | 367100 |
| 2022-07-01 | 15.82 | $15.51 | 78736 |
| 2022-06-30 | 15.85 | $15.26 | 127110 |
| 2022-06-29 | 15.91 | $15.60 | 195800 |
| 2022-06-28 | 15.94 | $15.80 | 210700 |
| 2022-06-27 | 15.96 | $15.60 | 114500 |
| 2022-06-24 | 16.00 | $15.33 | 172248 |
| 2022-06-23 | 16.07 | $14.95 | 238431 |
| 2022-06-22 | 16.19 | $14.95 | 341809 |
| 2022-06-21 | 16.32 | $15.00 | 188100 |
| 2022-06-17 | 16.45 | $14.59 | 595700 |
| 2022-06-16 | 16.65 | $14.84 | 811540 |
| 2022-06-15 | 16.84 | $15.73 | 399408 |
| 2022-06-14 | 16.96 | $16.26 | 222200 |
| 2022-06-13 | 17.03 | $16.69 | 363206 |
| 2022-06-10 | 17.07 | $16.94 | 163167 |
| 2022-06-09 | 17.08 | $17.28 | 120700 |
| 2022-06-08 | 17.06 | $17.40 | 130849 |
| 2022-06-07 | 17.02 | $17.55 | 122938 |
| 2022-06-06 | 16.97 | $17.50 | 129000 |
| 2022-06-03 | 16.91 | $17.36 | 168200 |
| 2022-06-02 | 16.86 | $17.26 | 172200 |
| 2022-06-01 | 16.82 | $17.29 | 176400 |
| 2022-05-31 | 16.77 | $17.05 | 134922 |
| 2022-05-27 | 16.74 | $17.06 | 209739 |
| 2022-05-26 | 16.71 | $16.66 | 251286 |
| 2022-05-25 | 16.72 | $16.36 | 858205 |
| 2022-05-24 | 16.75 | $16.71 | 139170 |
| 2022-05-23 | 16.76 | $16.71 | 170900 |
| 2022-05-20 | 16.76 | $16.54 | 167131 |
| 2022-05-19 | 16.79 | $16.66 | 128812 |
| 2022-05-18 | 16.80 | $16.73 | 167112 |
| 2022-05-17 | 16.81 | $17.22 | 120600 |
| 2022-05-16 | 16.76 | $17.04 | 261822 |
| 2022-05-13 | 16.74 | $16.36 | 213226 |
| 2022-05-12 | 16.77 | $16.59 | 213900 |
| 2022-05-11 | 16.79 | $16.91 | 268900 |
| 2022-05-10 | 16.78 | $17.05 | 378318 |
| 2022-05-09 | 16.75 | $16.70 | 251900 |
| 2022-05-06 | 16.76 | $17.52 | 305300 |
| 2022-05-05 | 16.68 | $16.98 | 300700 |
| 2022-05-04 | 16.65 | $17.28 | 258204 |
| 2022-05-03 | 16.58 | $16.85 | 230717 |
| 2022-05-02 | 16.55 | $16.68 | 328519 |
| 2022-04-29 | 16.54 | $16.80 | 275611 |
| 2022-04-28 | 16.51 | $16.77 | 273100 |
| 2022-04-27 | 16.48 | $16.61 | 495041 |
| 2022-04-26 | 16.47 | $16.22 | 214617 |
| 2022-04-25 | 16.50 | $16.49 | 421633 |
| 2022-04-22 | 16.50 | $16.59 | 192200 |
| 2022-04-21 | 16.49 | $16.89 | 395600 |
| 2022-04-20 | 16.45 | $17.17 | 151207 |
| 2022-04-19 | 16.37 | $16.78 | 358600 |
| 2022-04-18 | 16.33 | $17.22 | 305500 |
| 2022-04-14 | 16.23 | $17.15 | 289149 |
| 2022-04-13 | 16.14 | $16.91 | 325900 |
| 2022-04-12 | 16.05 | $16.65 | 303432 |
| 2022-04-11 | 15.99 | $16.50 | 210800 |
| 2022-04-08 | 15.94 | $16.33 | 111200 |
| 2022-04-07 | 15.90 | $16.35 | 236641 |
| 2022-04-06 | 15.85 | $16.54 | 270600 |
| 2022-04-05 | 15.78 | $16.26 | 214325 |
| 2022-04-04 | 15.73 | $16.48 | 346835 |
| 2022-04-01 | 15.65 | $16.37 | 307335 |
| 2022-03-31 | 15.57 | $16.10 | 492908 |
| 2022-03-30 | 15.52 | $16.36 | 451800 |
| 2022-03-29 | 15.43 | $15.91 | 731482 |
| 2022-03-28 | 15.38 | $16.30 | 466642 |
| 2022-03-25 | 15.28 | $16.27 | 654200 |
| 2022-03-24 | 15.17 | $15.99 | 521000 |
| 2022-03-23 | 15.09 | $15.56 | 332288 |
| 2022-03-22 | 15.04 | $15.39 | 236100 |
| 2022-03-21 | 15.00 | $15.33 | 210045 |
| 2022-03-18 | 14.97 | $15.13 | 630333 |
| 2022-03-17 | 14.95 | $15.24 | 245955 |
| 2022-03-16 | 14.92 | $15.00 | 201408 |
| 2022-03-15 | 14.91 | $15.06 | 187238 |
| 2022-03-14 | 14.90 | $15.03 | 181400 |
| 2022-03-11 | 14.88 | $14.95 | 232500 |
| 2022-03-10 | 14.87 | $15.02 | 185407 |
| 2022-03-09 | 14.86 | $14.86 | 225900 |
| 2022-03-08 | 14.86 | $14.89 | 333239 |
| 2022-03-07 | 14.85 | $14.78 | 219900 |
| 2022-03-04 | 14.86 | $14.88 | 111600 |
| 2022-03-03 | 14.86 | $14.93 | 140800 |
| 2022-03-02 | 14.85 | $14.90 | 208423 |
| 2022-03-01 | 14.85 | $14.90 | 193049 |
| 2022-02-28 | 14.84 | $14.93 | 247827 |
| 2022-02-25 | 14.83 | $14.70 | 229200 |
| 2022-02-24 | 14.85 | $14.50 | 300747 |
| 2022-02-23 | 14.88 | $14.50 | 263035 |
| 2022-02-22 | 14.92 | $14.56 | 238211 |
| 2022-02-18 | 14.96 | $14.82 | 213308 |
| 2022-02-17 | 14.98 | $14.94 | 130100 |
| 2022-02-16 | 14.98 | $15.03 | 304607 |
| 2022-02-15 | 14.98 | $14.98 | 124759 |
| 2022-02-14 | 14.98 | $14.90 | 230000 |
| 2022-02-11 | 14.98 | $14.98 | 192300 |
| 2022-02-10 | 14.99 | $14.82 | 173178 |
| 2022-02-09 | 15.00 | $14.96 | 194500 |
| 2022-02-08 | 15.01 | $14.91 | 268400 |
| 2022-02-07 | 15.02 | $15.00 | 280500 |
| 2022-02-04 | 15.02 | $14.79 | 365000 |
| 2022-02-03 | 15.04 | $14.68 | 274000 |
| 2022-02-02 | 15.08 | $14.99 | 176425 |
| 2022-02-01 | 15.09 | $15.05 | 262300 |
| 2022-01-31 | 15.10 | $14.83 | 433000 |
| 2022-01-28 | 15.12 | $15.19 | 362565 |
| 2022-01-27 | 15.12 | $15.18 | 255624 |
| 2022-01-26 | 15.11 | $15.13 | 295800 |
| 2022-01-25 | 15.11 | $15.26 | 299409 |
| 2022-01-24 | 15.09 | $14.95 | 518822 |
| 2022-01-21 | 15.11 | $15.04 | 368642 |
| 2022-01-20 | 15.11 | $15.17 | 376547 |
| 2022-01-19 | 15.11 | $15.31 | 335348 |
| 2022-01-18 | 15.09 | $15.50 | 332466 |
| 2022-01-14 | 15.04 | $15.32 | 233922 |
| 2022-01-13 | 15.01 | $15.28 | 284700 |
| 2022-01-12 | 14.99 | $15.46 | 208800 |
| 2022-01-11 | 14.94 | $15.37 | 236821 |
| 2022-01-10 | 14.89 | $15.28 | 326212 |
| 2022-01-07 | 14.85 | $15.48 | 320141 |
| 2022-01-06 | 14.78 | $15.44 | 256100 |
| 2022-01-05 | 14.71 | $15.40 | 368700 |
| 2022-01-04 | 14.64 | $15.26 | 371600 |
| 2022-01-03 | 14.58 | $15.14 | 387064 |
| 2021-12-31 | 14.52 | $14.65 | 256800 |
| 2021-12-30 | 14.50 | $14.66 | 323400 |
| 2021-12-29 | 14.49 | $14.54 | 305392 |
| 2021-12-28 | 14.48 | $14.59 | 367300 |
| 2021-12-27 | 14.47 | $14.50 | 317907 |
| 2021-12-23 | 14.46 | $14.18 | 449400 |
| 2021-12-22 | 14.49 | $14.04 | 436400 |
| 2021-12-21 | 14.54 | $14.02 | 526500 |
| 2021-12-20 | 14.60 | $14.10 | 495628 |
| 2021-12-17 | 14.65 | $14.07 | 854576 |
| 2021-12-16 | 14.71 | $14.17 | 435105 |
| 2021-12-15 | 14.77 | $14.24 | 375592 |
| 2021-12-14 | 14.82 | $14.31 | 371500 |
| 2021-12-13 | 14.88 | $14.45 | 428246 |
| 2021-12-10 | 14.92 | $14.67 | 246800 |
| 2021-12-09 | 14.95 | $14.63 | 305800 |
| 2021-12-08 | 14.98 | $14.82 | 301000 |
| 2021-12-07 | 15.00 | $14.91 | 627435 |
| 2021-12-06 | 15.01 | $14.91 | 245700 |
| 2021-12-03 | 15.02 | $14.81 | 245806 |
| 2021-12-02 | 15.04 | $14.91 | 289451 |
| 2021-12-01 | 15.06 | $14.52 | 460029 |
| 2021-11-30 | 15.11 | $14.44 | 505645 |
| 2021-11-29 | 15.18 | $14.70 | 441100 |
| 2021-11-26 | 15.23 | $14.75 | 683400 |
| 2021-11-24 | 15.28 | $15.03 | 326659 |
| 2021-11-23 | 15.31 | $15.11 | 397900 |
| 2021-11-22 | 15.33 | $15.04 | 697400 |
| 2021-11-19 | 15.36 | $15.00 | 485400 |
| 2021-11-18 | 15.40 | $15.10 | 366537 |
| 2021-11-17 | 15.43 | $15.08 | 287900 |
| 2021-11-16 | 15.47 | $15.17 | 528800 |
| 2021-11-15 | 15.50 | $15.44 | 291835 |
| 2021-11-12 | 15.51 | $15.41 | 489501 |
| 2021-11-11 | 15.52 | $15.48 | 464824 |
| 2021-11-10 | 15.52 | $15.26 | 893603 |
| 2021-11-09 | 15.55 | $14.98 | 616917 |
| 2021-11-08 | 15.61 | $15.42 | 335100 |
| 2021-11-05 | 15.63 | $15.12 | 264954 |
| 2021-11-04 | 15.69 | $15.08 | 423600 |
| 2021-11-03 | 15.75 | $15.26 | 400694 |
| 2021-11-02 | 15.80 | $15.43 | 366329 |
| 2021-11-01 | 15.84 | $15.87 | 573850 |
| 2021-10-29 | 15.84 | $16.00 | 337162 |
| 2021-10-28 | 15.82 | $16.05 | 374020 |
| 2021-10-27 | 15.80 | $16.03 | 283800 |
| 2021-10-26 | 15.77 | $16.07 | 342312 |
| 2021-10-25 | 15.74 | $15.97 | 342900 |
| 2021-10-22 | 15.72 | $16.04 | 269300 |
| 2021-10-21 | 15.68 | $16.14 | 222240 |
| 2021-10-20 | 15.63 | $15.97 | 312644 |
| 2021-10-19 | 15.60 | $16.10 | 209716 |
| 2021-10-18 | 15.55 | $16.01 | 223830 |
| 2021-10-15 | 15.50 | $15.92 | 202001 |
| 2021-10-14 | 15.45 | $15.60 | 217900 |
| 2021-10-13 | 15.44 | $15.63 | 167825 |
| 2021-10-12 | 15.42 | $15.56 | 178400 |
| 2021-10-11 | 15.40 | $15.56 | 181300 |
| 2021-10-08 | 15.38 | $15.60 | 164411 |
| 2021-10-07 | 15.36 | $15.43 | 148300 |
| 2021-10-06 | 15.35 | $15.41 | 134637 |
| 2021-10-05 | 15.35 | $15.54 | 146100 |
| 2021-10-04 | 15.33 | $15.41 | 212645 |
| 2021-10-01 | 15.32 | $15.57 | 253329 |
| 2021-09-30 | 15.29 | $15.35 | 164647 |
| 2021-09-29 | 15.29 | $15.43 | 156618 |
| 2021-09-28 | 15.27 | $15.35 | 204349 |
| 2021-09-27 | 15.26 | $15.50 | 345000 |
| 2021-09-24 | 15.24 | $15.18 | 156949 |
| 2021-09-23 | 15.24 | $15.13 | 305000 |
| 2021-09-22 | 15.26 | $15.13 | 209600 |
| 2021-09-21 | 15.27 | $15.07 | 204200 |
| 2021-09-20 | 15.29 | $15.10 | 330000 |
| 2021-09-17 | 15.31 | $15.23 | 406100 |
| 2021-09-16 | 15.32 | $15.30 | 129705 |
| 2021-09-15 | 15.32 | $15.21 | 225131 |
| 2021-09-14 | 15.33 | $15.17 | 337800 |
| 2021-09-13 | 15.35 | $15.21 | 220626 |
| 2021-09-10 | 15.36 | $15.20 | 337405 |
| 2021-09-09 | 15.38 | $15.43 | 257500 |
| 2021-09-08 | 15.38 | $15.33 | 190726 |
| 2021-09-07 | 15.38 | $15.43 | 260512 |
| 2021-09-03 | 15.38 | $15.34 | 91717 |
| 2021-09-02 | 15.38 | $15.24 | 330804 |
| 2021-09-01 | 15.39 | $15.40 | 181915 |
| 2021-08-31 | 15.39 | $15.23 | 144829 |
| 2021-08-30 | 15.41 | $15.22 | 98909 |
| 2021-08-27 | 15.43 | $15.18 | 123500 |
| 2021-08-26 | 15.46 | $15.15 | 158120 |
| 2021-08-25 | 15.49 | $15.33 | 148540 |
| 2021-08-24 | 15.51 | $15.23 | 172801 |
| 2021-08-23 | 15.54 | $15.42 | 264840 |
| 2021-08-20 | 15.55 | $15.14 | 195388 |
| 2021-08-19 | 15.59 | $15.25 | 361536 |
| 2021-08-18 | 15.63 | $15.25 | 296600 |
| 2021-08-17 | 15.67 | $15.39 | 175800 |
| 2021-08-16 | 15.70 | $15.43 | 251023 |
| 2021-08-13 | 15.72 | $15.60 | 199124 |
| 2021-08-12 | 15.74 | $15.79 | 171872 |
| 2021-08-11 | 15.73 | $15.96 | 229027 |
| 2021-08-10 | 15.71 | $15.90 | 293537 |
| 2021-08-09 | 15.69 | $15.71 | 206126 |
| 2021-08-06 | 15.68 | $15.78 | 304660 |
| 2021-08-05 | 15.67 | $15.53 | 312321 |
| 2021-08-04 | 15.69 | $15.35 | 382193 |
| 2021-08-03 | 15.72 | $15.80 | 324034 |
| 2021-08-02 | 15.72 | $15.90 | 463565 |
| 2021-07-30 | 15.70 | $16.18 | 650723 |
| 2021-07-29 | 15.65 | $16.17 | 613954 |
| 2021-07-28 | 15.59 | $16.31 | 668100 |
| 2021-07-27 | 15.51 | $15.90 | 340200 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
18.17
2026-07-24
Close Price
$18.56
Vol: 90115
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
14.35
Average
17.44
Maximum
21.52
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 18.17 | $18.56 | 90115 |
| 2026-07-23 | 18.11 | $18.34 | 125935 |
| 2026-07-22 | 18.06 | $18.47 | 127512 |
| 2026-07-21 | 17.99 | $18.33 | 156200 |
| 2026-07-20 | 17.94 | $18.06 | 226421 |
| 2026-07-17 | 17.90 | $18.12 | 81736 |
| 2026-07-16 | 17.85 | $18.36 | 91369 |
| 2026-07-15 | 17.77 | $18.10 | 132418 |
| 2026-07-14 | 17.71 | $18.34 | 140701 |
| 2026-07-13 | 17.63 | $18.48 | 215317 |
| 2026-07-10 | 17.53 | $17.83 | 140742 |
| 2026-07-09 | 17.51 | $17.93 | 128400 |
| 2026-07-08 | 17.48 | $18.11 | 132915 |
| 2026-07-07 | 17.43 | $17.87 | 108900 |
| 2026-07-06 | 17.42 | $17.50 | 144215 |
| 2026-07-02 | 17.45 | $17.51 | 145020 |
| 2026-07-01 | 17.49 | $17.40 | 91819 |
| 2026-06-30 | 17.55 | $17.10 | 84900 |
| 2026-06-29 | 17.64 | $17.49 | 96039 |
| 2026-06-26 | 17.71 | $17.39 | 165000 |
| 2026-06-25 | 17.79 | $17.40 | 121038 |
| 2026-06-24 | 17.89 | $16.90 | 263400 |
| 2026-06-23 | 18.05 | $17.55 | 159052 |
| 2026-06-22 | 18.16 | $16.99 | 205748 |
| 2026-06-18 | 18.34 | $16.55 | 2.7M |
| 2026-06-17 | 18.58 | $16.90 | 451600 |
| 2026-06-16 | 18.80 | $17.17 | 310400 |
| 2026-06-15 | 19.01 | $17.45 | 404800 |
| 2026-06-12 | 19.21 | $17.86 | 521808 |
| 2026-06-11 | 19.38 | $18.95 | 157400 |
| 2026-06-10 | 19.45 | $19.13 | 142800 |
| 2026-06-09 | 19.50 | $19.02 | 147128 |
| 2026-06-08 | 19.57 | $19.12 | 90900 |
| 2026-06-05 | 19.63 | $19.25 | 93409 |
| 2026-06-04 | 19.68 | $19.42 | 132500 |
| 2026-06-03 | 19.71 | $19.01 | 117949 |
| 2026-06-02 | 19.78 | $19.28 | 163300 |
| 2026-06-01 | 19.83 | $19.16 | 219700 |
| 2026-05-29 | 19.90 | $19.40 | 115847 |
| 2026-05-28 | 19.95 | $19.56 | 82600 |
| 2026-05-27 | 19.98 | $19.64 | 150500 |
| 2026-05-26 | 20.00 | $19.96 | 173100 |
| 2026-05-22 | 19.99 | $20.29 | 109700 |
| 2026-05-21 | 19.94 | $20.18 | 95900 |
| 2026-05-20 | 19.90 | $20.42 | 95667 |
| 2026-05-19 | 19.83 | $20.44 | 139237 |
| 2026-05-18 | 19.76 | $20.23 | 94500 |
| 2026-05-15 | 19.69 | $20.00 | 92500 |
| 2026-05-14 | 19.64 | $20.17 | 342400 |
| 2026-05-13 | 19.57 | $19.62 | 169000 |
| 2026-05-12 | 19.55 | $19.88 | 239839 |
| 2026-05-11 | 19.51 | $19.61 | 313307 |
| 2026-05-08 | 19.49 | $19.66 | 162018 |
| 2026-05-07 | 19.46 | $19.60 | 169300 |
| 2026-05-06 | 19.45 | $19.00 | 224200 |
| 2026-05-05 | 19.49 | $19.40 | 130164 |
| 2026-05-04 | 19.51 | $20.00 | 320620 |
| 2026-05-01 | 19.46 | $19.89 | 166960 |
| 2026-04-30 | 19.42 | $20.10 | 119046 |
| 2026-04-29 | 19.36 | $19.60 | 64055 |
| 2026-04-28 | 19.35 | $19.64 | 88723 |
| 2026-04-27 | 19.34 | $19.30 | 66625 |
| 2026-04-24 | 19.37 | $19.30 | 64506 |
| 2026-04-23 | 19.40 | $19.47 | 78997 |
| 2026-04-22 | 19.42 | $19.04 | 139900 |
| 2026-04-21 | 19.49 | $19.00 | 93000 |
| 2026-04-20 | 19.56 | $18.74 | 107116 |
| 2026-04-17 | 19.67 | $18.87 | 147900 |
| 2026-04-16 | 19.78 | $18.90 | 149967 |
| 2026-04-15 | 19.88 | $19.25 | 84800 |
| 2026-04-14 | 19.97 | $19.63 | 79007 |
| 2026-04-13 | 20.01 | $19.65 | 66316 |
| 2026-04-10 | 20.07 | $19.73 | 56700 |
| 2026-04-09 | 20.11 | $20.01 | 56500 |
| 2026-04-08 | 20.14 | $20.22 | 108706 |
| 2026-04-07 | 20.14 | $20.04 | 78648 |
| 2026-04-06 | 20.16 | $19.78 | 69000 |
| 2026-04-02 | 20.21 | $19.61 | 98239 |
| 2026-04-01 | 20.29 | $20.00 | 165534 |
| 2026-03-31 | 20.32 | $19.69 | 169310 |
| 2026-03-30 | 20.39 | $20.21 | 75300 |
| 2026-03-27 | 20.42 | $20.38 | 60000 |
| 2026-03-26 | 20.43 | $20.52 | 74400 |
| 2026-03-25 | 20.42 | $20.25 | 62646 |
| 2026-03-24 | 20.44 | $20.46 | 87300 |
| 2026-03-23 | 20.43 | $20.25 | 109818 |
| 2026-03-20 | 20.45 | $20.10 | 301273 |
| 2026-03-19 | 20.49 | $20.58 | 110000 |
| 2026-03-18 | 20.48 | $20.44 | 51344 |
| 2026-03-17 | 20.48 | $20.53 | 62429 |
| 2026-03-16 | 20.47 | $20.43 | 91700 |
| 2026-03-13 | 20.46 | $20.41 | 127319 |
| 2026-03-12 | 20.46 | $20.63 | 121868 |
| 2026-03-11 | 20.44 | $20.43 | 81104 |
| 2026-03-10 | 20.43 | $20.50 | 114840 |
| 2026-03-09 | 20.41 | $20.53 | 106422 |
| 2026-03-06 | 20.39 | $20.25 | 88900 |
| 2026-03-05 | 20.40 | $20.68 | 164100 |
| 2026-03-04 | 20.35 | $20.64 | 79893 |
| 2026-03-03 | 20.31 | $20.59 | 130100 |
| 2026-03-02 | 20.28 | $20.58 | 165212 |
| 2026-02-27 | 20.24 | $20.30 | 106300 |
| 2026-02-26 | 20.23 | $20.39 | 113700 |
| 2026-02-25 | 20.21 | $20.23 | 143640 |
| 2026-02-24 | 20.21 | $20.22 | 102800 |
| 2026-02-23 | 20.20 | $20.52 | 160774 |
| 2026-02-20 | 20.16 | $20.26 | 133015 |
| 2026-02-19 | 20.14 | $20.43 | 196900 |
| 2026-02-18 | 20.11 | $20.25 | 146900 |
| 2026-02-17 | 20.08 | $20.28 | 202307 |
| 2026-02-13 | 20.05 | $20.26 | 301745 |
| 2026-02-12 | 20.01 | $20.01 | 134025 |
| 2026-02-11 | 20.00 | $20.05 | 130100 |
| 2026-02-10 | 19.97 | $20.05 | 222906 |
| 2026-02-09 | 19.94 | $20.05 | 229303 |
| 2026-02-06 | 19.90 | $19.75 | 131800 |
| 2026-02-05 | 19.88 | $20.13 | 148739 |
| 2026-02-04 | 19.81 | $20.01 | 143409 |
| 2026-02-03 | 19.75 | $20.18 | 141312 |
| 2026-02-02 | 19.67 | $20.20 | 281216 |
| 2026-01-30 | 19.57 | $20.17 | 173900 |
| 2026-01-29 | 19.48 | $20.41 | 171518 |
| 2026-01-28 | 19.35 | $20.12 | 122831 |
| 2026-01-27 | 19.24 | $20.22 | 128106 |
| 2026-01-26 | 19.11 | $20.02 | 144573 |
| 2026-01-23 | 19.00 | $19.44 | 122936 |
| 2026-01-22 | 18.94 | $19.44 | 172000 |
| 2026-01-21 | 18.88 | $19.64 | 125730 |
| 2026-01-20 | 18.79 | $19.36 | 149000 |
| 2026-01-16 | 18.73 | $19.19 | 101600 |
| 2026-01-15 | 18.68 | $19.15 | 85409 |
| 2026-01-14 | 18.63 | $19.10 | 88135 |
| 2026-01-13 | 18.58 | $18.89 | 130129 |
| 2026-01-12 | 18.56 | $18.56 | 132700 |
| 2026-01-09 | 18.56 | $18.56 | 91400 |
| 2026-01-08 | 18.57 | $18.38 | 96205 |
| 2026-01-07 | 18.60 | $18.01 | 226000 |
| 2026-01-06 | 18.68 | $18.26 | 233500 |
| 2026-01-05 | 18.73 | $18.77 | 103948 |
| 2026-01-02 | 18.74 | $18.69 | 96000 |
| 2025-12-31 | 18.75 | $18.54 | 122900 |
| 2025-12-30 | 18.79 | $18.78 | 130052 |
| 2025-12-29 | 18.80 | $18.65 | 128105 |
| 2025-12-26 | 18.83 | $18.81 | 119000 |
| 2025-12-24 | 18.85 | $18.71 | 41100 |
| 2025-12-23 | 18.88 | $18.66 | 174228 |
| 2025-12-22 | 18.91 | $18.68 | 189722 |
| 2025-12-19 | 18.95 | $18.54 | 713400 |
| 2025-12-18 | 19.00 | $18.77 | 114600 |
| 2025-12-17 | 19.02 | $18.59 | 121237 |
| 2025-12-16 | 19.07 | $18.74 | 198186 |
| 2025-12-15 | 19.09 | $18.95 | 99824 |
| 2025-12-12 | 19.11 | $18.81 | 106800 |
| 2025-12-11 | 19.13 | $19.02 | 152000 |
| 2025-12-10 | 19.14 | $19.02 | 136248 |
| 2025-12-09 | 19.14 | $19.07 | 102717 |
| 2025-12-08 | 19.13 | $19.24 | 107300 |
| 2025-12-05 | 19.11 | $19.30 | 109710 |
| 2025-12-04 | 19.07 | $19.24 | 94049 |
| 2025-12-03 | 19.04 | $19.17 | 146900 |
| 2025-12-02 | 19.01 | $19.01 | 197200 |
| 2025-12-01 | 18.99 | $19.50 | 114328 |
| 2025-11-28 | 18.91 | $19.55 | 59100 |
| 2025-11-26 | 18.83 | $19.31 | 90526 |
| 2025-11-25 | 18.76 | $19.24 | 108248 |
| 2025-11-24 | 18.70 | $18.98 | 92650 |
| 2025-11-21 | 18.66 | $18.81 | 126408 |
| 2025-11-20 | 18.64 | $18.69 | 119300 |
| 2025-11-19 | 18.64 | $18.55 | 101142 |
| 2025-11-18 | 18.65 | $18.63 | 97835 |
| 2025-11-17 | 18.65 | $18.79 | 105600 |
| 2025-11-14 | 18.64 | $19.44 | 112127 |
| 2025-11-13 | 18.56 | $19.04 | 140731 |
| 2025-11-12 | 18.52 | $18.73 | 209692 |
| 2025-11-11 | 18.50 | $18.73 | 157100 |
| 2025-11-10 | 18.49 | $18.60 | 336200 |
| 2025-11-07 | 18.49 | $18.29 | 78000 |
| 2025-11-06 | 18.51 | $18.31 | 100400 |
| 2025-11-05 | 18.54 | $18.27 | 151308 |
| 2025-11-04 | 18.56 | $17.99 | 197200 |
| 2025-11-03 | 18.62 | $18.24 | 460620 |
| 2025-10-31 | 18.66 | $18.23 | 205300 |
| 2025-10-30 | 18.70 | $18.50 | 103620 |
| 2025-10-29 | 18.71 | $18.29 | 114100 |
| 2025-10-28 | 18.75 | $18.87 | 123035 |
| 2025-10-27 | 18.73 | $18.89 | 67706 |
| 2025-10-24 | 18.70 | $18.93 | 77800 |
| 2025-10-23 | 18.67 | $19.02 | 53119 |
| 2025-10-22 | 18.63 | $18.96 | 66000 |
| 2025-10-21 | 18.59 | $18.95 | 76640 |
| 2025-10-20 | 18.55 | $18.98 | 120000 |
| 2025-10-17 | 18.51 | $18.74 | 77343 |
| 2025-10-16 | 18.48 | $18.47 | 104244 |
| 2025-10-15 | 18.49 | $18.56 | 85612 |
| 2025-10-14 | 18.48 | $18.50 | 133502 |
| 2025-10-13 | 18.48 | $18.41 | 90100 |
| 2025-10-10 | 18.49 | $18.09 | 108406 |
| 2025-10-09 | 18.54 | $18.31 | 92300 |
| 2025-10-08 | 18.56 | $18.63 | 74000 |
| 2025-10-07 | 18.55 | $18.74 | 95100 |
| 2025-10-06 | 18.53 | $18.40 | 97800 |
| 2025-10-03 | 18.54 | $18.52 | 73376 |
| 2025-10-02 | 18.54 | $18.60 | 83644 |
| 2025-10-01 | 18.54 | $18.42 | 47817 |
| 2025-09-30 | 18.54 | $18.65 | 146200 |
| 2025-09-29 | 18.53 | $18.59 | 71000 |
| 2025-09-26 | 18.52 | $18.56 | 75800 |
| 2025-09-25 | 18.52 | $18.67 | 69100 |
| 2025-09-24 | 18.50 | $18.64 | 61200 |
| 2025-09-23 | 18.49 | $18.51 | 92902 |
| 2025-09-22 | 18.49 | $18.17 | 143606 |
| 2025-09-19 | 18.52 | $18.22 | 255717 |
| 2025-09-18 | 18.55 | $18.81 | 93168 |
| 2025-09-17 | 18.53 | $18.78 | 134700 |
| 2025-09-16 | 18.50 | $18.49 | 98819 |
| 2025-09-15 | 18.50 | $18.69 | 221400 |
| 2025-09-12 | 18.48 | $18.47 | 111314 |
| 2025-09-11 | 18.48 | $18.63 | 105800 |
| 2025-09-10 | 18.47 | $18.37 | 92000 |
| 2025-09-09 | 18.48 | $18.36 | 86227 |
| 2025-09-08 | 18.49 | $18.33 | 162100 |
| 2025-09-05 | 18.50 | $18.40 | 108400 |
| 2025-09-04 | 18.50 | $18.43 | 83200 |
| 2025-09-03 | 18.50 | $18.44 | 100001 |
| 2025-09-02 | 18.49 | $18.44 | 100600 |
| 2025-08-29 | 18.49 | $18.72 | 57100 |
| 2025-08-28 | 18.46 | $18.61 | 108606 |
| 2025-08-27 | 18.44 | $18.67 | 67500 |
| 2025-08-26 | 18.42 | $18.57 | 97518 |
| 2025-08-25 | 18.40 | $18.43 | 88400 |
| 2025-08-22 | 18.40 | $18.68 | 98200 |
| 2025-08-21 | 18.38 | $18.52 | 67900 |
| 2025-08-20 | 18.37 | $18.46 | 69600 |
| 2025-08-19 | 18.37 | $18.33 | 96400 |
| 2025-08-18 | 18.38 | $18.38 | 96749 |
| 2025-08-15 | 18.38 | $18.43 | 91144 |
| 2025-08-14 | 18.38 | $18.59 | 125643 |
| 2025-08-13 | 18.36 | $18.71 | 178427 |
| 2025-08-12 | 18.33 | $18.39 | 281945 |
| 2025-08-11 | 18.34 | $17.95 | 233100 |
| 2025-08-08 | 18.38 | $17.86 | 251400 |
| 2025-08-07 | 18.44 | $17.47 | 205707 |
| 2025-08-06 | 18.54 | $17.92 | 168947 |
| 2025-08-05 | 18.60 | $18.31 | 167900 |
| 2025-08-04 | 18.62 | $19.00 | 357266 |
| 2025-08-01 | 18.58 | $18.86 | 214000 |
| 2025-07-31 | 18.54 | $18.83 | 101900 |
| 2025-07-30 | 18.50 | $18.73 | 86500 |
| 2025-07-29 | 18.47 | $18.71 | 137300 |
| 2025-07-28 | 18.45 | $18.49 | 70800 |
| 2025-07-25 | 18.44 | $18.58 | 88109 |
| 2025-07-24 | 18.43 | $18.48 | 100500 |
| 2025-07-23 | 18.42 | $18.50 | 54391 |
| 2025-07-22 | 18.41 | $18.46 | 89300 |
| 2025-07-21 | 18.41 | $18.26 | 88500 |
| 2025-07-18 | 18.43 | $18.40 | 89800 |
| 2025-07-17 | 18.44 | $18.33 | 79828 |
| 2025-07-16 | 18.46 | $18.52 | 82030 |
| 2025-07-15 | 18.46 | $18.62 | 63900 |
| 2025-07-14 | 18.45 | $18.54 | 84700 |
| 2025-07-11 | 18.45 | $18.46 | 81200 |
| 2025-07-10 | 18.45 | $18.55 | 113500 |
| 2025-07-09 | 18.44 | $18.22 | 96819 |
| 2025-07-08 | 18.46 | $18.25 | 64405 |
| 2025-07-07 | 18.48 | $18.25 | 103100 |
| 2025-07-03 | 18.50 | $18.38 | 92800 |
| 2025-07-02 | 18.51 | $18.29 | 126800 |
| 2025-07-01 | 18.53 | $18.20 | 171547 |
| 2025-06-30 | 18.56 | $18.53 | 92938 |
| 2025-06-27 | 18.57 | $18.61 | 110200 |
| 2025-06-26 | 18.56 | $18.65 | 98504 |
| 2025-06-25 | 18.56 | $18.00 | 180419 |
| 2025-06-24 | 18.62 | $18.84 | 231100 |
| 2025-06-23 | 18.60 | $19.02 | 142112 |
| 2025-06-20 | 18.57 | $19.04 | 918800 |
| 2025-06-18 | 18.53 | $18.93 | 191834 |
| 2025-06-17 | 18.51 | $18.71 | 160400 |
| 2025-06-16 | 18.51 | $18.77 | 170029 |
| 2025-06-13 | 18.51 | $18.17 | 394700 |
| 2025-06-12 | 18.57 | $18.34 | 184593 |
| 2025-06-11 | 18.62 | $17.75 | 197529 |
| 2025-06-10 | 18.73 | $17.98 | 175800 |
| 2025-06-09 | 18.83 | $18.23 | 195018 |
| 2025-06-06 | 18.91 | $18.38 | 168400 |
| 2025-06-05 | 18.97 | $18.46 | 240300 |
| 2025-06-04 | 19.03 | $18.31 | 158600 |
| 2025-06-03 | 19.12 | $19.13 | 135318 |
| 2025-06-02 | 19.13 | $18.96 | 148220 |
| 2025-05-30 | 19.17 | $18.84 | 84435 |
| 2025-05-29 | 19.23 | $18.94 | 103310 |
| 2025-05-28 | 19.28 | $19.10 | 120600 |
| 2025-05-27 | 19.32 | $19.32 | 108100 |
| 2025-05-23 | 19.34 | $19.16 | 121529 |
| 2025-05-22 | 19.39 | $18.86 | 100903 |
| 2025-05-21 | 19.47 | $18.97 | 154300 |
| 2025-05-20 | 19.55 | $19.39 | 104184 |
| 2025-05-19 | 19.59 | $19.28 | 87655 |
| 2025-05-16 | 19.65 | $19.30 | 95218 |
| 2025-05-15 | 19.71 | $19.41 | 125400 |
| 2025-05-14 | 19.77 | $19.26 | 114200 |
| 2025-05-13 | 19.85 | $19.46 | 174805 |
| 2025-05-12 | 19.91 | $19.17 | 217026 |
| 2025-05-09 | 20.01 | $18.91 | 219500 |
| 2025-05-08 | 20.13 | $18.87 | 512559 |
| 2025-05-07 | 20.26 | $20.06 | 150400 |
| 2025-05-06 | 20.28 | $20.00 | 114229 |
| 2025-05-05 | 20.29 | $20.32 | 176152 |
| 2025-05-02 | 20.28 | $20.49 | 93436 |
| 2025-05-01 | 20.25 | $20.04 | 94112 |
| 2025-04-30 | 20.27 | $19.97 | 105330 |
| 2025-04-29 | 20.31 | $20.27 | 82147 |
| 2025-04-28 | 20.32 | $20.22 | 92000 |
| 2025-04-25 | 20.34 | $20.30 | 75500 |
| 2025-04-24 | 20.36 | $20.69 | 42823 |
| 2025-04-23 | 20.34 | $20.47 | 94500 |
| 2025-04-22 | 20.34 | $20.49 | 79827 |
| 2025-04-21 | 20.35 | $20.10 | 73132 |
| 2025-04-17 | 20.40 | $20.72 | 119447 |
| 2025-04-16 | 20.38 | $20.79 | 126533 |
| 2025-04-15 | 20.37 | $20.37 | 154706 |
| 2025-04-14 | 20.39 | $20.45 | 141248 |
| 2025-04-11 | 20.41 | $19.84 | 112800 |
| 2025-04-10 | 20.49 | $19.43 | 176839 |
| 2025-04-09 | 20.62 | $19.88 | 197714 |
| 2025-04-08 | 20.70 | $19.20 | 166100 |
| 2025-04-07 | 20.85 | $19.43 | 325615 |
| 2025-04-04 | 20.99 | $19.91 | 320455 |
| 2025-04-03 | 21.07 | $21.39 | 166106 |
| 2025-04-02 | 21.02 | $21.62 | 97020 |
| 2025-04-01 | 20.93 | $21.45 | 80300 |
| 2025-03-31 | 20.85 | $21.01 | 106517 |
| 2025-03-28 | 20.82 | $21.26 | 74400 |
| 2025-03-27 | 20.76 | $21.22 | 129704 |
| 2025-03-26 | 20.70 | $20.99 | 68508 |
| 2025-03-25 | 20.66 | $20.98 | 81438 |
| 2025-03-24 | 20.62 | $20.88 | 106012 |
| 2025-03-21 | 20.59 | $20.77 | 1.4M |
| 2025-03-20 | 20.58 | $21.04 | 137505 |
| 2025-03-19 | 20.55 | $21.15 | 237242 |
| 2025-03-18 | 20.51 | $20.94 | 136952 |
| 2025-03-17 | 20.50 | $20.78 | 176700 |
| 2025-03-14 | 20.50 | $20.40 | 490000 |
| 2025-03-13 | 20.55 | $20.10 | 222318 |
| 2025-03-12 | 20.63 | $20.45 | 278228 |
| 2025-03-11 | 20.68 | $20.38 | 323600 |
| 2025-03-10 | 20.75 | $20.00 | 226805 |
| 2025-03-07 | 20.85 | $20.12 | 241315 |
| 2025-03-06 | 20.95 | $20.03 | 210000 |
| 2025-03-05 | 21.06 | $20.17 | 175900 |
| 2025-03-04 | 21.16 | $20.37 | 228137 |
| 2025-03-03 | 21.26 | $20.84 | 157600 |
| 2025-02-28 | 21.31 | $20.76 | 244000 |
| 2025-02-27 | 21.37 | $20.69 | 256114 |
| 2025-02-26 | 21.43 | $20.83 | 255400 |
| 2025-02-25 | 21.48 | $20.86 | 235422 |
| 2025-02-24 | 21.52 | $21.26 | 300548 |
| 2025-02-21 | 21.51 | $21.80 | 157298 |
| 2025-02-20 | 21.44 | $21.99 | 183007 |
| 2025-02-19 | 21.34 | $22.07 | 199200 |
| 2025-02-18 | 21.22 | $22.20 | 324302 |
| 2025-02-14 | 21.07 | $21.56 | 151429 |
| 2025-02-13 | 20.98 | $21.46 | 114192 |
| 2025-02-12 | 20.88 | $21.21 | 122411 |
| 2025-02-11 | 20.80 | $21.20 | 264025 |
| 2025-02-10 | 20.70 | $21.36 | 1.1M |
| 2025-02-07 | 20.58 | $21.10 | 287938 |
| 2025-02-06 | 20.46 | $20.74 | 311000 |
| 2025-02-05 | 20.36 | $21.64 | 408245 |
| 2025-02-04 | 20.16 | $21.85 | 395230 |
| 2025-02-03 | 19.92 | $21.67 | 609800 |
| 2025-01-31 | 19.68 | $21.13 | 553203 |
| 2025-01-30 | 19.47 | $21.24 | 1.8M |
| 2025-01-29 | 19.23 | $20.05 | 264586 |
| 2025-01-28 | 19.09 | $20.15 | 264222 |
| 2025-01-27 | 18.92 | $19.75 | 190100 |
| 2025-01-24 | 18.79 | $19.49 | 263800 |
| 2025-01-23 | 18.66 | $19.16 | 359300 |
| 2025-01-22 | 18.56 | $19.10 | 248102 |
| 2025-01-21 | 18.46 | $19.95 | 246900 |
| 2025-01-17 | 18.27 | $19.72 | 205427 |
| 2025-01-16 | 18.09 | $19.63 | 217100 |
| 2025-01-15 | 17.91 | $19.14 | 197900 |
| 2025-01-14 | 17.77 | $18.73 | 111734 |
| 2025-01-13 | 17.68 | $18.25 | 100838 |
| 2025-01-10 | 17.63 | $18.11 | 143700 |
| 2025-01-08 | 17.60 | $17.87 | 113723 |
| 2025-01-07 | 17.60 | $17.64 | 86300 |
| 2025-01-06 | 17.62 | $17.75 | 82883 |
| 2025-01-03 | 17.65 | $17.94 | 98415 |
| 2025-01-02 | 17.66 | $17.67 | 217400 |
| 2024-12-31 | 17.70 | $17.20 | 99614 |
| 2024-12-30 | 17.81 | $17.00 | 161613 |
| 2024-12-27 | 17.94 | $17.29 | 276265 |
| 2024-12-26 | 18.06 | $17.19 | 143345 |
| 2024-12-24 | 18.19 | $17.44 | 90200 |
| 2024-12-23 | 18.31 | $17.28 | 230165 |
| 2024-12-20 | 18.45 | $17.34 | 350324 |
| 2024-12-19 | 18.59 | $17.64 | 228300 |
| 2024-12-18 | 18.70 | $17.46 | 267700 |
| 2024-12-17 | 18.83 | $17.77 | 159612 |
| 2024-12-16 | 18.93 | $18.04 | 153300 |
| 2024-12-13 | 19.01 | $18.68 | 401000 |
| 2024-12-12 | 19.01 | $18.95 | 124300 |
| 2024-12-11 | 18.99 | $18.85 | 225637 |
| 2024-12-10 | 18.98 | $18.84 | 297334 |
| 2024-12-09 | 18.97 | $19.14 | 161900 |
| 2024-12-06 | 18.93 | $18.86 | 342900 |
| 2024-12-05 | 18.91 | $19.15 | 172826 |
| 2024-12-04 | 18.87 | $19.30 | 135010 |
| 2024-12-03 | 18.80 | $19.67 | 132811 |
| 2024-12-02 | 18.70 | $19.61 | 162300 |
| 2024-11-29 | 18.60 | $19.85 | 145045 |
| 2024-11-27 | 18.47 | $19.35 | 215978 |
| 2024-11-26 | 18.38 | $18.96 | 184135 |
| 2024-11-25 | 18.33 | $18.96 | 195200 |
| 2024-11-22 | 18.28 | $18.66 | 192204 |
| 2024-11-21 | 18.26 | $18.15 | 168842 |
| 2024-11-20 | 18.29 | $17.83 | 197900 |
| 2024-11-19 | 18.35 | $18.00 | 152143 |
| 2024-11-18 | 18.40 | $17.84 | 199203 |
| 2024-11-15 | 18.46 | $17.59 | 202606 |
| 2024-11-14 | 18.56 | $17.09 | 400099 |
| 2024-11-13 | 18.71 | $18.76 | 124100 |
| 2024-11-12 | 18.70 | $18.96 | 178100 |
| 2024-11-11 | 18.67 | $18.90 | 192200 |
| 2024-11-08 | 18.65 | $18.71 | 157572 |
| 2024-11-07 | 18.63 | $18.65 | 107804 |
| 2024-11-06 | 18.63 | $18.77 | 278800 |
| 2024-11-05 | 18.61 | $18.42 | 172200 |
| 2024-11-04 | 18.62 | $18.46 | 303516 |
| 2024-11-01 | 18.63 | $18.78 | 122724 |
| 2024-10-31 | 18.60 | $18.77 | 211939 |
| 2024-10-30 | 18.57 | $18.76 | 90200 |
| 2024-10-29 | 18.54 | $18.76 | 174311 |
| 2024-10-28 | 18.50 | $18.57 | 118200 |
| 2024-10-25 | 18.48 | $18.52 | 125548 |
| 2024-10-24 | 18.46 | $18.84 | 196644 |
| 2024-10-23 | 18.41 | $18.75 | 119023 |
| 2024-10-22 | 18.36 | $18.20 | 138303 |
| 2024-10-21 | 18.35 | $18.45 | 301717 |
| 2024-10-18 | 18.33 | $18.69 | 109108 |
| 2024-10-17 | 18.27 | $18.71 | 116200 |
| 2024-10-16 | 18.21 | $18.84 | 141912 |
| 2024-10-15 | 18.13 | $18.34 | 106700 |
| 2024-10-14 | 18.10 | $18.48 | 103200 |
| 2024-10-11 | 18.05 | $18.17 | 60400 |
| 2024-10-10 | 18.03 | $18.41 | 51600 |
| 2024-10-09 | 17.98 | $18.40 | 119206 |
| 2024-10-08 | 17.93 | $17.95 | 103614 |
| 2024-10-07 | 17.92 | $18.07 | 68900 |
| 2024-10-04 | 17.90 | $18.07 | 81948 |
| 2024-10-03 | 17.88 | $18.10 | 92400 |
| 2024-10-02 | 17.85 | $18.02 | 84916 |
| 2024-10-01 | 17.83 | $18.27 | 146131 |
| 2024-09-30 | 17.78 | $17.94 | 174131 |
| 2024-09-27 | 17.76 | $17.82 | 128800 |
| 2024-09-26 | 17.74 | $17.57 | 95214 |
| 2024-09-25 | 17.76 | $17.63 | 89400 |
| 2024-09-24 | 17.76 | $17.85 | 76113 |
| 2024-09-23 | 17.75 | $17.95 | 97869 |
| 2024-09-20 | 17.73 | $17.67 | 517305 |
| 2024-09-19 | 17.74 | $17.76 | 156734 |
| 2024-09-18 | 17.74 | $17.70 | 126910 |
| 2024-09-17 | 17.75 | $17.86 | 142337 |
| 2024-09-16 | 17.75 | $18.00 | 141914 |
| 2024-09-13 | 17.73 | $17.85 | 205000 |
| 2024-09-12 | 17.72 | $17.83 | 111038 |
| 2024-09-11 | 17.70 | $17.74 | 140644 |
| 2024-09-10 | 17.69 | $18.02 | 334840 |
| 2024-09-09 | 17.65 | $17.52 | 114249 |
| 2024-09-06 | 17.65 | $17.60 | 229500 |
| 2024-09-05 | 17.64 | $17.41 | 86800 |
| 2024-09-04 | 17.65 | $17.49 | 94255 |
| 2024-09-03 | 17.64 | $17.32 | 145127 |
| 2024-08-30 | 17.66 | $17.50 | 181021 |
| 2024-08-29 | 17.65 | $17.67 | 117200 |
| 2024-08-28 | 17.64 | $17.70 | 232000 |
| 2024-08-27 | 17.62 | $17.74 | 177200 |
| 2024-08-26 | 17.60 | $18.27 | 86848 |
| 2024-08-23 | 17.54 | $18.17 | 88715 |
| 2024-08-22 | 17.49 | $18.04 | 128700 |
| 2024-08-21 | 17.45 | $18.14 | 120799 |
| 2024-08-20 | 17.40 | $17.97 | 151500 |
| 2024-08-19 | 17.38 | $17.96 | 153715 |
| 2024-08-16 | 17.36 | $17.69 | 203847 |
| 2024-08-15 | 17.37 | $17.07 | 221633 |
| 2024-08-14 | 17.45 | $16.75 | 257100 |
| 2024-08-13 | 17.57 | $16.66 | 414623 |
| 2024-08-12 | 17.71 | $16.66 | 361400 |
| 2024-08-09 | 17.86 | $17.01 | 141400 |
| 2024-08-08 | 17.99 | $16.92 | 506534 |
| 2024-08-07 | 18.14 | $16.89 | 445000 |
| 2024-08-06 | 18.29 | $16.96 | 428600 |
| 2024-08-05 | 18.45 | $17.13 | 365914 |
| 2024-08-02 | 18.60 | $18.08 | 274910 |
| 2024-08-01 | 18.67 | $18.03 | 264900 |
| 2024-07-31 | 18.74 | $18.37 | 222800 |
| 2024-07-30 | 18.78 | $18.67 | 124631 |
| 2024-07-29 | 18.80 | $18.50 | 73543 |
| 2024-07-26 | 18.84 | $18.69 | 165126 |
| 2024-07-25 | 18.86 | $18.61 | 161324 |
| 2024-07-24 | 18.89 | $18.44 | 220616 |
| 2024-07-23 | 18.94 | $18.93 | 102937 |
| 2024-07-22 | 18.94 | $19.05 | 106431 |
| 2024-07-19 | 18.92 | $18.73 | 105800 |
| 2024-07-18 | 18.93 | $18.85 | 68800 |
| 2024-07-17 | 18.94 | $19.25 | 90700 |
| 2024-07-16 | 18.90 | $19.28 | 127900 |
| 2024-07-15 | 18.86 | $19.08 | 100900 |
| 2024-07-12 | 18.85 | $18.76 | 131615 |
| 2024-07-11 | 18.88 | $18.75 | 127260 |
| 2024-07-10 | 18.92 | $18.44 | 128631 |
| 2024-07-09 | 19.01 | $18.93 | 86600 |
| 2024-07-08 | 19.06 | $18.75 | 83100 |
| 2024-07-05 | 19.13 | $18.77 | 118805 |
| 2024-07-03 | 19.21 | $19.22 | 40545 |
| 2024-07-02 | 19.26 | $19.12 | 70200 |
| 2024-07-01 | 19.32 | $19.30 | 130815 |
| 2024-06-28 | 19.36 | $18.99 | 133903 |
| 2024-06-27 | 19.44 | $18.71 | 164300 |
| 2024-06-26 | 19.55 | $18.79 | 69500 |
| 2024-06-25 | 19.66 | $18.73 | 72900 |
| 2024-06-24 | 19.77 | $18.99 | 192124 |
| 2024-06-21 | 19.86 | $18.52 | 319547 |
| 2024-06-20 | 20.00 | $18.25 | 237626 |
| 2024-06-18 | 20.17 | $18.43 | 353900 |
| 2024-06-17 | 20.32 | $19.30 | 168703 |
| 2024-06-14 | 20.39 | $19.96 | 132400 |
| 2024-06-13 | 20.39 | $21.00 | 133200 |
| 2024-06-12 | 20.29 | $20.70 | 141544 |
| 2024-06-11 | 20.20 | $20.93 | 149200 |
| 2024-06-10 | 20.08 | $21.23 | 288443 |
| 2024-06-07 | 19.92 | $20.84 | 166200 |
| 2024-06-06 | 19.79 | $20.75 | 163949 |
| 2024-06-05 | 19.67 | $20.79 | 257501 |
| 2024-06-04 | 19.54 | $20.36 | 157573 |
| 2024-06-03 | 19.44 | $20.24 | 178809 |
| 2024-05-31 | 19.36 | $20.33 | 128100 |
| 2024-05-30 | 19.26 | $19.76 | 110900 |
| 2024-05-29 | 19.23 | $19.51 | 112300 |
| 2024-05-28 | 19.21 | $19.43 | 363300 |
| 2024-05-24 | 19.20 | $19.13 | 64900 |
| 2024-05-23 | 19.23 | $19.12 | 139243 |
| 2024-05-22 | 19.26 | $19.28 | 159300 |
| 2024-05-21 | 19.28 | $19.00 | 280847 |
| 2024-05-20 | 19.33 | $19.35 | 379200 |
| 2024-05-17 | 19.34 | $19.06 | 228525 |
| 2024-05-16 | 19.39 | $18.95 | 248640 |
| 2024-05-15 | 19.44 | $18.79 | 172984 |
| 2024-05-14 | 19.51 | $19.14 | 305820 |
| 2024-05-13 | 19.55 | $18.43 | 228300 |
| 2024-05-10 | 19.66 | $18.62 | 267334 |
| 2024-05-09 | 19.75 | $19.65 | 179846 |
| 2024-05-08 | 19.74 | $20.17 | 245000 |
| 2024-05-07 | 19.68 | $19.87 | 167921 |
| 2024-05-06 | 19.65 | $19.75 | 172615 |
| 2024-05-03 | 19.64 | $19.84 | 217500 |
| 2024-05-02 | 19.62 | $19.85 | 157919 |
| 2024-05-01 | 19.61 | $19.89 | 108229 |
| 2024-04-30 | 19.60 | $19.53 | 107449 |
| 2024-04-29 | 19.63 | $20.18 | 128598 |
| 2024-04-26 | 19.60 | $19.69 | 153639 |
| 2024-04-25 | 19.62 | $19.85 | 138316 |
| 2024-04-24 | 19.63 | $19.76 | 123408 |
| 2024-04-23 | 19.65 | $19.54 | 150100 |
| 2024-04-22 | 19.69 | $19.67 | 250600 |
| 2024-04-19 | 19.73 | $19.42 | 95206 |
| 2024-04-18 | 19.80 | $19.03 | 115044 |
| 2024-04-17 | 19.91 | $19.09 | 174700 |
| 2024-04-16 | 20.03 | $18.55 | 220809 |
| 2024-04-15 | 20.20 | $18.70 | 255300 |
| 2024-04-12 | 20.36 | $19.29 | 235333 |
| 2024-04-11 | 20.47 | $19.84 | 154146 |
| 2024-04-10 | 20.52 | $19.81 | 167327 |
| 2024-04-09 | 20.59 | $20.32 | 89700 |
| 2024-04-08 | 20.61 | $20.27 | 158738 |
| 2024-04-05 | 20.65 | $20.73 | 175236 |
| 2024-04-04 | 20.63 | $21.07 | 148400 |
| 2024-04-03 | 20.59 | $21.09 | 114439 |
| 2024-04-02 | 20.55 | $21.02 | 133722 |
| 2024-04-01 | 20.51 | $21.08 | 193245 |
| 2024-03-28 | 20.46 | $20.43 | 204500 |
| 2024-03-27 | 20.47 | $20.22 | 122000 |
| 2024-03-26 | 20.51 | $20.14 | 74722 |
| 2024-03-25 | 20.56 | $20.19 | 149603 |
| 2024-03-22 | 20.60 | $20.62 | 89315 |
| 2024-03-21 | 20.60 | $21.04 | 111200 |
| 2024-03-20 | 20.56 | $21.07 | 233900 |
| 2024-03-19 | 20.52 | $20.32 | 136015 |
| 2024-03-18 | 20.54 | $19.84 | 112900 |
| 2024-03-15 | 20.62 | $19.41 | 419200 |
| 2024-03-14 | 20.73 | $19.69 | 263520 |
| 2024-03-13 | 20.82 | $20.88 | 174117 |
| 2024-03-12 | 20.78 | $21.04 | 204100 |
| 2024-03-11 | 20.72 | $20.96 | 113500 |
| 2024-03-08 | 20.66 | $20.95 | 163546 |
| 2024-03-07 | 20.60 | $21.22 | 202380 |
| 2024-03-06 | 20.50 | $21.34 | 316500 |
| 2024-03-05 | 20.39 | $20.93 | 207200 |
| 2024-03-04 | 20.31 | $20.46 | 342500 |
| 2024-03-01 | 20.28 | $20.83 | 170800 |
| 2024-02-29 | 20.20 | $20.80 | 273509 |
| 2024-02-28 | 20.12 | $20.47 | 250421 |
| 2024-02-27 | 20.07 | $20.34 | 229700 |
| 2024-02-26 | 20.03 | $20.41 | 446538 |
| 2024-02-23 | 19.98 | $20.78 | 134200 |
| 2024-02-22 | 19.89 | $20.67 | 212700 |
| 2024-02-21 | 19.80 | $20.73 | 213410 |
| 2024-02-20 | 19.69 | $20.29 | 222300 |
| 2024-02-16 | 19.62 | $19.72 | 161100 |
| 2024-02-15 | 19.59 | $19.73 | 134319 |
| 2024-02-14 | 19.54 | $19.31 | 235100 |
| 2024-02-13 | 19.53 | $18.86 | 443300 |
| 2024-02-12 | 19.56 | $19.65 | 292000 |
| 2024-02-09 | 19.51 | $19.47 | 213740 |
| 2024-02-08 | 19.46 | $19.85 | 5.9M |
| 2024-02-07 | 19.37 | $19.71 | 516663 |
| 2024-02-06 | 19.28 | $19.99 | 538808 |
| 2024-02-05 | 19.15 | $19.92 | 451344 |
| 2024-02-02 | 19.01 | $20.13 | 393530 |
| 2024-02-01 | 18.84 | $19.86 | 663850 |
| 2024-01-31 | 18.68 | $19.82 | 528614 |
| 2024-01-30 | 18.52 | $20.03 | 349111 |
| 2024-01-29 | 18.32 | $19.36 | 376800 |
| 2024-01-26 | 18.18 | $19.90 | 520600 |
| 2024-01-25 | 17.98 | $19.41 | 325816 |
| 2024-01-24 | 17.82 | $18.52 | 179624 |
| 2024-01-23 | 17.75 | $18.61 | 364310 |
| 2024-01-22 | 17.68 | $17.86 | 244701 |
| 2024-01-19 | 17.68 | $17.64 | 163200 |
| 2024-01-18 | 17.70 | $17.55 | 107510 |
| 2024-01-17 | 17.73 | $17.70 | 310549 |
| 2024-01-16 | 17.74 | $18.56 | 508176 |
| 2024-01-12 | 17.66 | $17.75 | 127609 |
| 2024-01-11 | 17.65 | $17.44 | 196440 |
| 2024-01-10 | 17.67 | $17.56 | 139200 |
| 2024-01-09 | 17.68 | $17.62 | 154711 |
| 2024-01-08 | 17.67 | $17.51 | 196659 |
| 2024-01-05 | 17.68 | $17.21 | 267218 |
| 2024-01-04 | 17.71 | $17.09 | 236200 |
| 2024-01-03 | 17.75 | $16.81 | 447729 |
| 2024-01-02 | 17.82 | $17.09 | 385224 |
| 2023-12-29 | 17.87 | $17.76 | 304016 |
| 2023-12-28 | 17.85 | $18.23 | 256900 |
| 2023-12-27 | 17.78 | $18.06 | 229800 |
| 2023-12-26 | 17.72 | $18.32 | 388324 |
| 2023-12-22 | 17.63 | $19.37 | 1.5M |
| 2023-12-21 | 17.42 | $20.29 | 2.3M |
| 2023-12-20 | 17.12 | $18.10 | 2.1M |
| 2023-12-19 | 17.02 | $17.22 | 1.5M |
| 2023-12-18 | 17.00 | $16.99 | 987083 |
| 2023-12-15 | 17.01 | $17.39 | 14.0M |
| 2023-12-14 | 16.97 | $16.64 | 517440 |
| 2023-12-13 | 17.01 | $16.61 | 1.2M |
| 2023-12-12 | 17.06 | $16.92 | 444598 |
| 2023-12-11 | 17.07 | $17.13 | 993701 |
| 2023-12-08 | 17.07 | $16.89 | 657000 |
| 2023-12-07 | 17.08 | $16.91 | 379526 |
| 2023-12-06 | 17.09 | $16.94 | 483900 |
| 2023-12-05 | 17.10 | $17.08 | 468020 |
| 2023-12-04 | 17.10 | $17.30 | 533500 |
| 2023-12-01 | 17.08 | $17.16 | 335331 |
| 2023-11-30 | 17.08 | $17.15 | 398646 |
| 2023-11-29 | 17.08 | $17.09 | 735610 |
| 2023-11-28 | 17.08 | $16.96 | 316800 |
| 2023-11-27 | 17.10 | $17.18 | 300545 |
| 2023-11-24 | 17.10 | $17.19 | 139300 |
| 2023-11-22 | 17.10 | $17.12 | 164900 |
| 2023-11-21 | 17.10 | $16.97 | 252600 |
| 2023-11-20 | 17.12 | $17.02 | 298223 |
| 2023-11-17 | 17.13 | $17.28 | 241038 |
| 2023-11-16 | 17.11 | $17.15 | 170594 |
| 2023-11-15 | 17.10 | $17.05 | 292033 |
| 2023-11-14 | 17.09 | $16.88 | 356900 |
| 2023-11-13 | 17.10 | $17.24 | 309137 |
| 2023-11-10 | 17.08 | $16.85 | 274400 |
| 2023-11-09 | 17.08 | $16.52 | 260300 |
| 2023-11-08 | 17.12 | $16.75 | 305429 |
| 2023-11-07 | 17.13 | $17.04 | 193004 |
| 2023-11-06 | 17.11 | $17.39 | 179518 |
| 2023-11-03 | 17.06 | $17.76 | 440700 |
| 2023-11-02 | 16.96 | $17.69 | 288846 |
| 2023-11-01 | 16.86 | $17.39 | 255200 |
| 2023-10-31 | 16.78 | $17.59 | 285600 |
| 2023-10-30 | 16.67 | $17.45 | 419217 |
| 2023-10-27 | 16.57 | $17.00 | 206898 |
| 2023-10-26 | 16.50 | $16.95 | 167638 |
| 2023-10-25 | 16.44 | $16.87 | 214300 |
| 2023-10-24 | 16.38 | $16.91 | 222721 |
| 2023-10-23 | 16.30 | $16.58 | 232100 |
| 2023-10-20 | 16.24 | $16.62 | 234400 |
| 2023-10-19 | 16.17 | $16.42 | 203249 |
| 2023-10-18 | 16.11 | $16.43 | 459800 |
| 2023-10-17 | 16.04 | $16.45 | 171900 |
| 2023-10-16 | 15.97 | $16.37 | 221500 |
| 2023-10-13 | 15.89 | $16.32 | 175729 |
| 2023-10-12 | 15.81 | $16.20 | 225742 |
| 2023-10-11 | 15.74 | $16.17 | 296934 |
| 2023-10-10 | 15.66 | $16.06 | 695679 |
| 2023-10-09 | 15.58 | $16.45 | 399184 |
| 2023-10-06 | 15.46 | $16.29 | 618011 |
| 2023-10-05 | 15.35 | $16.10 | 290354 |
| 2023-10-04 | 15.25 | $15.96 | 207105 |
| 2023-10-03 | 15.15 | $15.67 | 187056 |
| 2023-10-02 | 15.07 | $15.90 | 491235 |
| 2023-09-29 | 14.97 | $16.05 | 614931 |
| 2023-09-28 | 14.85 | $15.96 | 2.1M |
| 2023-09-27 | 14.72 | $14.67 | 119500 |
| 2023-09-26 | 14.72 | $14.60 | 160513 |
| 2023-09-25 | 14.73 | $14.94 | 232100 |
| 2023-09-22 | 14.70 | $14.68 | 760121 |
| 2023-09-21 | 14.70 | $14.83 | 116018 |
| 2023-09-20 | 14.68 | $14.87 | 346314 |
| 2023-09-19 | 14.66 | $14.72 | 344848 |
| 2023-09-18 | 14.65 | $14.89 | 187708 |
| 2023-09-15 | 14.62 | $14.80 | 359705 |
| 2023-09-14 | 14.60 | $14.83 | 97228 |
| 2023-09-13 | 14.57 | $14.76 | 136200 |
| 2023-09-12 | 14.55 | $14.64 | 158000 |
| 2023-09-11 | 14.55 | $14.53 | 79130 |
| 2023-09-08 | 14.55 | $14.47 | 117824 |
| 2023-09-07 | 14.56 | $14.46 | 103520 |
| 2023-09-06 | 14.57 | $14.56 | 114500 |
| 2023-09-05 | 14.58 | $14.58 | 115134 |
| 2023-09-01 | 14.58 | $14.57 | 110800 |
| 2023-08-31 | 14.59 | $14.52 | 78838 |
| 2023-08-30 | 14.60 | $14.58 | 143800 |
| 2023-08-29 | 14.61 | $14.56 | 84610 |
| 2023-08-28 | 14.62 | $14.58 | 86100 |
| 2023-08-25 | 14.62 | $14.52 | 77231 |
| 2023-08-24 | 14.64 | $14.54 | 135519 |
| 2023-08-23 | 14.65 | $14.63 | 120737 |
| 2023-08-22 | 14.66 | $14.63 | 94013 |
| 2023-08-21 | 14.67 | $14.62 | 116300 |
| 2023-08-18 | 14.68 | $14.59 | 189000 |
| 2023-08-17 | 14.70 | $14.50 | 80000 |
| 2023-08-16 | 14.73 | $14.50 | 118546 |
| 2023-08-15 | 14.77 | $14.53 | 112289 |
| 2023-08-14 | 14.80 | $14.70 | 134100 |
| 2023-08-11 | 14.81 | $14.84 | 102238 |
| 2023-08-10 | 14.81 | $14.78 | 119431 |
| 2023-08-09 | 14.82 | $14.72 | 199748 |
| 2023-08-08 | 14.84 | $14.79 | 212901 |
| 2023-08-07 | 14.84 | $14.93 | 211200 |
| 2023-08-04 | 14.84 | $14.70 | 191738 |
| 2023-08-03 | 14.85 | $14.62 | 136000 |
| 2023-08-02 | 14.88 | $14.48 | 280130 |
| 2023-08-01 | 14.91 | $14.60 | 204728 |
| 2023-07-31 | 14.94 | $14.78 | 180200 |
| 2023-07-28 | 14.95 | $15.01 | 320095 |
| 2023-07-27 | 14.94 | $14.92 | 330709 |
| 2023-07-26 | 14.94 | $15.12 | 270022 |
| 2023-07-25 | 14.91 | $15.05 | 189600 |
| 2023-07-24 | 14.89 | $15.16 | 244306 |
| 2023-07-21 | 14.86 | $15.04 | 164716 |
| 2023-07-20 | 14.83 | $15.06 | 164700 |
| 2023-07-19 | 14.81 | $14.94 | 94600 |
| 2023-07-18 | 14.79 | $14.84 | 83308 |
| 2023-07-17 | 14.79 | $14.79 | 107800 |
| 2023-07-14 | 14.79 | $14.89 | 169700 |
| 2023-07-13 | 14.79 | $14.91 | 193236 |
| 2023-07-12 | 14.78 | $14.75 | 136425 |
| 2023-07-11 | 14.79 | $14.74 | 131600 |
| 2023-07-10 | 14.80 | $14.77 | 253400 |
| 2023-07-07 | 14.81 | $14.74 | 100822 |
| 2023-07-06 | 14.83 | $14.77 | 141730 |
| 2023-07-05 | 14.84 | $14.77 | 186462 |
| 2023-07-03 | 14.86 | $14.74 | 171700 |
| 2023-06-30 | 14.87 | $14.80 | 175011 |
| 2023-06-29 | 14.89 | $14.82 | 159400 |
| 2023-06-28 | 14.90 | $14.71 | 154032 |
| 2023-06-27 | 14.92 | $14.76 | 131775 |
| 2023-06-26 | 14.94 | $14.72 | 138826 |
| 2023-06-23 | 14.97 | $14.82 | 243500 |
| 2023-06-22 | 14.98 | $14.76 | 118325 |
| 2023-06-21 | 15.00 | $14.80 | 127350 |
| 2023-06-20 | 15.02 | $14.85 | 173536 |
| 2023-06-16 | 15.04 | $14.89 | 1.2M |
| 2023-06-15 | 15.05 | $15.15 | 216619 |
| 2023-06-14 | 15.03 | $15.24 | 328906 |
| 2023-06-13 | 15.01 | $15.16 | 192629 |
| 2023-06-12 | 14.99 | $15.03 | 157100 |
| 2023-06-09 | 14.99 | $15.03 | 137817 |
| 2023-06-08 | 14.98 | $15.21 | 117700 |
| 2023-06-07 | 14.96 | $15.11 | 149023 |
| 2023-06-06 | 14.95 | $14.93 | 173400 |
| 2023-06-05 | 14.95 | $14.99 | 166422 |
| 2023-06-02 | 14.96 | $14.96 | 222011 |
| 2023-06-01 | 14.96 | $14.79 | 192120 |
| 2023-05-31 | 14.98 | $15.27 | 1.1M |
| 2023-05-30 | 14.96 | $14.63 | 314300 |
| 2023-05-26 | 14.99 | $14.72 | 181000 |
| 2023-05-25 | 15.03 | $14.93 | 108200 |
| 2023-05-24 | 15.05 | $15.04 | 168548 |
| 2023-05-23 | 15.06 | $15.25 | 236146 |
| 2023-05-22 | 15.05 | $14.78 | 182500 |
| 2023-05-19 | 15.09 | $14.94 | 108439 |
| 2023-05-18 | 15.12 | $15.02 | 80400 |
| 2023-05-17 | 15.14 | $14.90 | 102000 |
| 2023-05-16 | 15.17 | $14.77 | 220528 |
| 2023-05-15 | 15.22 | $15.15 | 157501 |
| 2023-05-12 | 15.23 | $15.16 | 82103 |
| 2023-05-11 | 15.25 | $15.17 | 83111 |
| 2023-05-10 | 15.26 | $15.22 | 228476 |
| 2023-05-09 | 15.28 | $15.14 | 180800 |
| 2023-05-08 | 15.30 | $15.09 | 231829 |
| 2023-05-05 | 15.32 | $15.24 | 367400 |
| 2023-05-04 | 15.34 | $14.59 | 473704 |
| 2023-05-03 | 15.42 | $15.22 | 384317 |
| 2023-05-02 | 15.44 | $15.17 | 280500 |
| 2023-05-01 | 15.46 | $15.33 | 213410 |
| 2023-04-28 | 15.47 | $15.72 | 231500 |
| 2023-04-27 | 15.44 | $15.63 | 175575 |
| 2023-04-26 | 15.42 | $15.34 | 155500 |
| 2023-04-25 | 15.42 | $15.54 | 94937 |
| 2023-04-24 | 15.40 | $15.57 | 115039 |
| 2023-04-21 | 15.38 | $15.44 | 63000 |
| 2023-04-20 | 15.36 | $15.38 | 116941 |
| 2023-04-19 | 15.35 | $15.31 | 79110 |
| 2023-04-18 | 15.34 | $15.34 | 74427 |
| 2023-04-17 | 15.33 | $15.43 | 113243 |
| 2023-04-14 | 15.31 | $15.46 | 104548 |
| 2023-04-13 | 15.28 | $15.46 | 94932 |
| 2023-04-12 | 15.25 | $15.47 | 101225 |
| 2023-04-11 | 15.22 | $15.47 | 100912 |
| 2023-04-10 | 15.18 | $15.37 | 109915 |
| 2023-04-06 | 15.15 | $15.36 | 109000 |
| 2023-04-05 | 15.13 | $15.36 | 89443 |
| 2023-04-04 | 15.10 | $15.34 | 112835 |
| 2023-04-03 | 15.07 | $15.36 | 166047 |
| 2023-03-31 | 15.05 | $15.32 | 102300 |
| 2023-03-30 | 15.02 | $15.22 | 141841 |
| 2023-03-29 | 15.01 | $15.23 | 112505 |
| 2023-03-28 | 15.00 | $15.09 | 107538 |
| 2023-03-27 | 15.00 | $15.01 | 181506 |
| 2023-03-24 | 15.01 | $14.84 | 103014 |
| 2023-03-23 | 15.04 | $14.73 | 155318 |
| 2023-03-22 | 15.09 | $14.89 | 153028 |
| 2023-03-21 | 15.12 | $15.00 | 202300 |
| 2023-03-20 | 15.14 | $14.84 | 226800 |
| 2023-03-17 | 15.18 | $15.01 | 265708 |
| 2023-03-16 | 15.21 | $14.99 | 209800 |
| 2023-03-15 | 15.24 | $14.80 | 326107 |
| 2023-03-14 | 15.29 | $15.03 | 163346 |
| 2023-03-13 | 15.33 | $15.03 | 220600 |
| 2023-03-10 | 15.37 | $15.10 | 226500 |
| 2023-03-09 | 15.41 | $15.25 | 136055 |
| 2023-03-08 | 15.43 | $15.31 | 92015 |
| 2023-03-07 | 15.45 | $15.31 | 192023 |
| 2023-03-06 | 15.47 | $15.55 | 192328 |
| 2023-03-03 | 15.47 | $15.62 | 174312 |
| 2023-03-02 | 15.47 | $15.34 | 241076 |
| 2023-03-01 | 15.49 | $15.33 | 277000 |
| 2023-02-28 | 15.52 | $15.23 | 148341 |
| 2023-02-27 | 15.55 | $15.33 | 156300 |
| 2023-02-24 | 15.58 | $15.40 | 89600 |
| 2023-02-23 | 15.61 | $15.41 | 108519 |
| 2023-02-22 | 15.64 | $15.31 | 155000 |
| 2023-02-21 | 15.68 | $15.48 | 122900 |
| 2023-02-17 | 15.71 | $15.48 | 170535 |
| 2023-02-16 | 15.74 | $15.59 | 106824 |
| 2023-02-15 | 15.76 | $15.71 | 88100 |
| 2023-02-14 | 15.77 | $15.73 | 119034 |
| 2023-02-13 | 15.78 | $15.80 | 189608 |
| 2023-02-10 | 15.79 | $15.76 | 130400 |
| 2023-02-09 | 15.80 | $15.62 | 158500 |
| 2023-02-08 | 15.82 | $15.75 | 181229 |
| 2023-02-07 | 15.83 | $15.74 | 262130 |
| 2023-02-06 | 15.84 | $15.72 | 276057 |
| 2023-02-03 | 15.85 | $15.71 | 195815 |
| 2023-02-02 | 15.86 | $15.61 | 246233 |
| 2023-02-01 | 15.88 | $15.76 | 219200 |
| 2023-01-31 | 15.88 | $15.78 | 131617 |
| 2023-01-30 | 15.87 | $15.75 | 276300 |
| 2023-01-27 | 15.87 | $16.05 | 467500 |
| 2023-01-26 | 15.83 | $16.04 | 261327 |
| 2023-01-25 | 15.79 | $16.03 | 158910 |
| 2023-01-24 | 15.75 | $16.03 | 190315 |
| 2023-01-23 | 15.70 | $15.94 | 783672 |
| 2023-01-20 | 15.66 | $15.94 | 201600 |
| 2023-01-19 | 15.62 | $15.87 | 125733 |
| 2023-01-18 | 15.58 | $15.70 | 172100 |
| 2023-01-17 | 15.55 | $16.11 | 234531 |
| 2023-01-13 | 15.49 | $15.89 | 125000 |
| 2023-01-12 | 15.44 | $15.82 | 419149 |
| 2023-01-11 | 15.41 | $16.04 | 379800 |
| 2023-01-10 | 15.35 | $15.60 | 151800 |
| 2023-01-09 | 15.34 | $15.55 | 139700 |
| 2023-01-06 | 15.33 | $15.40 | 177800 |
| 2023-01-05 | 15.34 | $15.15 | 154700 |
| 2023-01-04 | 15.38 | $15.28 | 146400 |
| 2023-01-03 | 15.40 | $15.23 | 174619 |
| 2022-12-30 | 15.44 | $15.18 | 218667 |
| 2022-12-29 | 15.48 | $15.13 | 309300 |
| 2022-12-28 | 15.54 | $15.08 | 339500 |
| 2022-12-27 | 15.60 | $15.52 | 281335 |
| 2022-12-23 | 15.63 | $15.27 | 167726 |
| 2022-12-22 | 15.69 | $15.26 | 294724 |
| 2022-12-21 | 15.75 | $15.33 | 273400 |
| 2022-12-20 | 15.81 | $15.25 | 235100 |
| 2022-12-19 | 15.88 | $15.34 | 331809 |
| 2022-12-16 | 15.94 | $15.30 | 2.8M |
| 2022-12-15 | 16.01 | $15.89 | 420200 |
| 2022-12-14 | 16.03 | $15.95 | 518700 |
| 2022-12-13 | 16.04 | $16.18 | 417300 |
| 2022-12-12 | 16.02 | $16.21 | 618708 |
| 2022-12-09 | 16.00 | $15.95 | 518300 |
| 2022-12-08 | 16.01 | $15.62 | 187100 |
| 2022-12-07 | 16.05 | $15.75 | 119816 |
| 2022-12-06 | 16.08 | $15.72 | 275924 |
| 2022-12-05 | 16.11 | $15.91 | 267437 |
| 2022-12-02 | 16.14 | $16.04 | 257300 |
| 2022-12-01 | 16.15 | $16.09 | 183361 |
| 2022-11-30 | 16.16 | $16.46 | 151300 |
| 2022-11-29 | 16.13 | $16.20 | 175540 |
| 2022-11-28 | 16.12 | $16.32 | 187600 |
| 2022-11-25 | 16.11 | $16.65 | 251837 |
| 2022-11-23 | 16.07 | $16.25 | 197100 |
| 2022-11-22 | 16.06 | $15.95 | 182728 |
| 2022-11-21 | 16.09 | $16.02 | 120700 |
| 2022-11-18 | 16.12 | $15.89 | 89115 |
| 2022-11-17 | 16.16 | $15.72 | 118447 |
| 2022-11-16 | 16.21 | $15.88 | 125932 |
| 2022-11-15 | 16.26 | $15.90 | 145600 |
| 2022-11-14 | 16.30 | $16.00 | 119002 |
| 2022-11-11 | 16.34 | $15.72 | 286104 |
| 2022-11-10 | 16.40 | $15.90 | 325302 |
| 2022-11-09 | 16.44 | $16.33 | 164749 |
| 2022-11-08 | 16.44 | $16.52 | 245116 |
| 2022-11-07 | 16.43 | $16.58 | 214400 |
| 2022-11-04 | 16.40 | $16.70 | 209710 |
| 2022-11-03 | 16.36 | $16.31 | 255846 |
| 2022-11-02 | 16.36 | $16.15 | 182300 |
| 2022-11-01 | 16.37 | $16.04 | 170400 |
| 2022-10-31 | 16.39 | $16.35 | 143100 |
| 2022-10-28 | 16.38 | $16.86 | 185700 |
| 2022-10-27 | 16.32 | $16.78 | 170300 |
| 2022-10-26 | 16.25 | $16.72 | 236200 |
| 2022-10-25 | 16.19 | $16.63 | 132648 |
| 2022-10-24 | 16.12 | $16.38 | 158234 |
| 2022-10-21 | 16.08 | $16.54 | 223945 |
| 2022-10-20 | 16.02 | $16.22 | 153100 |
| 2022-10-19 | 15.99 | $16.31 | 123600 |
| 2022-10-18 | 15.95 | $16.21 | 173800 |
| 2022-10-17 | 15.93 | $15.98 | 208000 |
| 2022-10-14 | 15.92 | $15.50 | 287518 |
| 2022-10-13 | 15.97 | $16.16 | 133000 |
| 2022-10-12 | 15.96 | $16.12 | 106536 |
| 2022-10-11 | 15.95 | $16.13 | 113829 |
| 2022-10-10 | 15.95 | $16.03 | 109500 |
| 2022-10-07 | 15.96 | $16.25 | 102700 |
| 2022-10-06 | 15.96 | $16.28 | 124800 |
| 2022-10-05 | 15.95 | $16.20 | 206601 |
| 2022-10-04 | 15.95 | $16.18 | 424430 |
| 2022-10-03 | 15.96 | $15.47 | 377300 |
| 2022-09-30 | 16.03 | $15.05 | 538407 |
| 2022-09-29 | 16.16 | $15.25 | 329600 |
| 2022-09-28 | 16.27 | $15.89 | 166826 |
| 2022-09-27 | 16.32 | $15.46 | 142900 |
| 2022-09-26 | 16.42 | $15.42 | 284968 |
| 2022-09-23 | 16.52 | $15.85 | 265515 |
| 2022-09-22 | 16.59 | $16.56 | 165700 |
| 2022-09-21 | 16.59 | $16.22 | 158042 |
| 2022-09-20 | 16.62 | $16.41 | 89700 |
| 2022-09-19 | 16.63 | $16.61 | 109200 |
| 2022-09-16 | 16.62 | $16.62 | 315300 |
| 2022-09-15 | 16.61 | $16.75 | 86505 |
| 2022-09-14 | 16.59 | $16.83 | 138628 |
| 2022-09-13 | 16.55 | $16.78 | 162700 |
| 2022-09-12 | 16.52 | $16.91 | 219221 |
| 2022-09-09 | 16.47 | $16.67 | 250320 |
| 2022-09-08 | 16.45 | $16.62 | 292419 |
| 2022-09-07 | 16.43 | $16.82 | 106130 |
| 2022-09-06 | 16.38 | $16.74 | 160011 |
| 2022-09-02 | 16.34 | $16.48 | 147500 |
| 2022-09-01 | 16.32 | $16.55 | 397151 |
| 2022-08-31 | 16.29 | $16.11 | 182728 |
| 2022-08-30 | 16.30 | $15.92 | 147300 |
| 2022-08-29 | 16.33 | $16.40 | 235900 |
| 2022-08-26 | 16.32 | $16.40 | 84528 |
| 2022-08-25 | 16.30 | $16.53 | 83449 |
| 2022-08-24 | 16.27 | $16.51 | 72945 |
| 2022-08-23 | 16.25 | $16.40 | 201100 |
| 2022-08-22 | 16.24 | $16.34 | 383535 |
| 2022-08-19 | 16.23 | $16.33 | 71247 |
| 2022-08-18 | 16.22 | $16.34 | 99615 |
| 2022-08-17 | 16.21 | $16.17 | 131424 |
| 2022-08-16 | 16.22 | $16.29 | 134600 |
| 2022-08-15 | 16.21 | $16.27 | 88908 |
| 2022-08-12 | 16.20 | $16.29 | 269700 |
| 2022-08-11 | 16.19 | $16.41 | 137345 |
| 2022-08-10 | 16.16 | $16.28 | 116340 |
| 2022-08-09 | 16.14 | $16.07 | 223413 |
| 2022-08-08 | 16.14 | $16.35 | 225611 |
| 2022-08-05 | 16.11 | $15.89 | 160229 |
| 2022-08-04 | 16.13 | $15.55 | 185843 |
| 2022-08-03 | 16.17 | $15.90 | 170000 |
| 2022-08-02 | 16.19 | $15.78 | 187500 |
| 2022-08-01 | 16.21 | $16.17 | 196900 |
| 2022-07-29 | 16.19 | $16.70 | 589400 |
| 2022-07-28 | 16.11 | $16.93 | 150916 |
| 2022-07-27 | 16.00 | $16.85 | 260513 |
| 2022-07-26 | 15.90 | $16.70 | 259453 |
| 2022-07-25 | 15.81 | $16.18 | 245600 |
| 2022-07-22 | 15.76 | $15.99 | 94724 |
| 2022-07-21 | 15.72 | $15.96 | 111000 |
| 2022-07-20 | 15.69 | $15.90 | 89249 |
| 2022-07-19 | 15.65 | $15.84 | 180914 |
| 2022-07-18 | 15.61 | $15.72 | 341000 |
| 2022-07-15 | 15.58 | $15.69 | 94747 |
| 2022-07-14 | 15.56 | $15.77 | 91000 |
| 2022-07-13 | 15.53 | $15.83 | 69906 |
| 2022-07-12 | 15.49 | $15.67 | 82900 |
| 2022-07-11 | 15.48 | $15.95 | 204000 |
| 2022-07-08 | 15.45 | $15.72 | 268100 |
| 2022-07-07 | 15.45 | $15.73 | 173748 |
| 2022-07-06 | 15.46 | $15.50 | 191829 |
| 2022-07-05 | 15.49 | $15.04 | 367100 |
| 2022-07-01 | 15.58 | $15.51 | 78736 |
| 2022-06-30 | 15.64 | $15.26 | 127110 |
| 2022-06-29 | 15.73 | $15.60 | 195800 |
| 2022-06-28 | 15.79 | $15.80 | 210700 |
| 2022-06-27 | 15.84 | $15.60 | 114500 |
| 2022-06-24 | 15.92 | $15.33 | 172248 |
| 2022-06-23 | 16.02 | $14.95 | 238431 |
| 2022-06-22 | 16.17 | $14.95 | 341809 |
| 2022-06-21 | 16.33 | $15.00 | 188100 |
| 2022-06-17 | 16.49 | $14.59 | 595700 |
| 2022-06-16 | 16.70 | $14.84 | 811540 |
| 2022-06-15 | 16.90 | $15.73 | 399408 |
| 2022-06-14 | 17.01 | $16.26 | 222200 |
| 2022-06-13 | 17.09 | $16.69 | 363206 |
| 2022-06-10 | 17.11 | $16.94 | 163167 |
| 2022-06-09 | 17.12 | $17.28 | 120700 |
| 2022-06-08 | 17.08 | $17.40 | 130849 |
| 2022-06-07 | 17.04 | $17.55 | 122938 |
| 2022-06-06 | 16.98 | $17.50 | 129000 |
| 2022-06-03 | 16.92 | $17.36 | 168200 |
| 2022-06-02 | 16.87 | $17.26 | 172200 |
| 2022-06-01 | 16.83 | $17.29 | 176400 |
| 2022-05-31 | 16.79 | $17.05 | 134922 |
| 2022-05-27 | 16.77 | $17.06 | 209739 |
| 2022-05-26 | 16.75 | $16.66 | 251286 |
| 2022-05-25 | 16.76 | $16.36 | 858205 |
| 2022-05-24 | 16.81 | $16.71 | 139170 |
| 2022-05-23 | 16.82 | $16.71 | 170900 |
| 2022-05-20 | 16.83 | $16.54 | 167131 |
| 2022-05-19 | 16.85 | $16.66 | 128812 |
| 2022-05-18 | 16.87 | $16.73 | 167112 |
| 2022-05-17 | 16.88 | $17.22 | 120600 |
| 2022-05-16 | 16.84 | $17.04 | 261822 |
| 2022-05-13 | 16.82 | $16.36 | 213226 |
| 2022-05-12 | 16.87 | $16.59 | 213900 |
| 2022-05-11 | 16.89 | $16.91 | 268900 |
| 2022-05-10 | 16.89 | $17.05 | 378318 |
| 2022-05-09 | 16.87 | $16.70 | 251900 |
| 2022-05-06 | 16.88 | $17.52 | 305300 |
| 2022-05-05 | 16.81 | $16.98 | 300700 |
| 2022-05-04 | 16.79 | $17.28 | 258204 |
| 2022-05-03 | 16.73 | $16.85 | 230717 |
| 2022-05-02 | 16.71 | $16.68 | 328519 |
| 2022-04-29 | 16.71 | $16.80 | 275611 |
| 2022-04-28 | 16.69 | $16.77 | 273100 |
| 2022-04-27 | 16.68 | $16.61 | 495041 |
| 2022-04-26 | 16.67 | $16.22 | 214617 |
| 2022-04-25 | 16.70 | $16.49 | 421633 |
| 2022-04-22 | 16.71 | $16.59 | 192200 |
| 2022-04-21 | 16.70 | $16.89 | 395600 |
| 2022-04-20 | 16.66 | $17.17 | 151207 |
| 2022-04-19 | 16.59 | $16.78 | 358600 |
| 2022-04-18 | 16.54 | $17.22 | 305500 |
| 2022-04-14 | 16.44 | $17.15 | 289149 |
| 2022-04-13 | 16.34 | $16.91 | 325900 |
| 2022-04-12 | 16.26 | $16.65 | 303432 |
| 2022-04-11 | 16.19 | $16.50 | 210800 |
| 2022-04-08 | 16.13 | $16.33 | 111200 |
| 2022-04-07 | 16.07 | $16.35 | 236641 |
| 2022-04-06 | 16.01 | $16.54 | 270600 |
| 2022-04-05 | 15.93 | $16.26 | 214325 |
| 2022-04-04 | 15.86 | $16.48 | 346835 |
| 2022-04-01 | 15.76 | $16.37 | 307335 |
| 2022-03-31 | 15.67 | $16.10 | 492908 |
| 2022-03-30 | 15.60 | $16.36 | 451800 |
| 2022-03-29 | 15.50 | $15.91 | 731482 |
| 2022-03-28 | 15.43 | $16.30 | 466642 |
| 2022-03-25 | 15.32 | $16.27 | 654200 |
| 2022-03-24 | 15.21 | $15.99 | 521000 |
| 2022-03-23 | 15.11 | $15.56 | 332288 |
| 2022-03-22 | 15.06 | $15.39 | 236100 |
| 2022-03-21 | 15.01 | $15.33 | 210045 |
| 2022-03-18 | 14.97 | $15.13 | 630333 |
| 2022-03-17 | 14.94 | $15.24 | 245955 |
| 2022-03-16 | 14.90 | $15.00 | 201408 |
| 2022-03-15 | 14.89 | $15.06 | 187238 |
| 2022-03-14 | 14.87 | $15.03 | 181400 |
| 2022-03-11 | 14.85 | $14.95 | 232500 |
| 2022-03-10 | 14.84 | $15.02 | 185407 |
| 2022-03-09 | 14.83 | $14.86 | 225900 |
| 2022-03-08 | 14.82 | $14.89 | 333239 |
| 2022-03-07 | 14.82 | $14.78 | 219900 |
| 2022-03-04 | 14.83 | $14.88 | 111600 |
| 2022-03-03 | 14.82 | $14.93 | 140800 |
| 2022-03-02 | 14.81 | $14.90 | 208423 |
| 2022-03-01 | 14.81 | $14.90 | 193049 |
| 2022-02-28 | 14.80 | $14.93 | 247827 |
| 2022-02-25 | 14.80 | $14.70 | 229200 |
| 2022-02-24 | 14.81 | $14.50 | 300747 |
| 2022-02-23 | 14.85 | $14.50 | 263035 |
| 2022-02-22 | 14.90 | $14.56 | 238211 |
| 2022-02-18 | 14.93 | $14.82 | 213308 |
| 2022-02-17 | 14.95 | $14.94 | 130100 |
| 2022-02-16 | 14.95 | $15.03 | 304607 |
| 2022-02-15 | 14.95 | $14.98 | 124759 |
| 2022-02-14 | 14.96 | $14.90 | 230000 |
| 2022-02-11 | 14.97 | $14.98 | 192300 |
| 2022-02-10 | 14.98 | $14.82 | 173178 |
| 2022-02-09 | 15.01 | $14.96 | 194500 |
| 2022-02-08 | 15.02 | $14.91 | 268400 |
| 2022-02-07 | 15.04 | $15.00 | 280500 |
| 2022-02-04 | 15.06 | $14.79 | 365000 |
| 2022-02-03 | 15.10 | $14.68 | 274000 |
| 2022-02-02 | 15.15 | $14.99 | 176425 |
| 2022-02-01 | 15.18 | $15.05 | 262300 |
| 2022-01-31 | 15.19 | $14.83 | 433000 |
| 2022-01-28 | 15.23 | $15.19 | 362565 |
| 2022-01-27 | 15.24 | $15.18 | 255624 |
| 2022-01-26 | 15.24 | $15.13 | 295800 |
| 2022-01-25 | 15.24 | $15.26 | 299409 |
| 2022-01-24 | 15.22 | $14.95 | 518822 |
| 2022-01-21 | 15.24 | $15.04 | 368642 |
| 2022-01-20 | 15.24 | $15.17 | 376547 |
| 2022-01-19 | 15.22 | $15.31 | 335348 |
| 2022-01-18 | 15.18 | $15.50 | 332466 |
| 2022-01-14 | 15.12 | $15.32 | 233922 |
| 2022-01-13 | 15.06 | $15.28 | 284700 |
| 2022-01-12 | 15.01 | $15.46 | 208800 |
| 2022-01-11 | 14.94 | $15.37 | 236821 |
| 2022-01-10 | 14.87 | $15.28 | 326212 |
| 2022-01-07 | 14.80 | $15.48 | 320141 |
| 2022-01-06 | 14.71 | $15.44 | 256100 |
| 2022-01-05 | 14.63 | $15.40 | 368700 |
| 2022-01-04 | 14.54 | $15.26 | 371600 |
| 2022-01-03 | 14.46 | $15.14 | 387064 |
| 2021-12-31 | 14.40 | $14.65 | 256800 |
| 2021-12-30 | 14.38 | $14.66 | 323400 |
| 2021-12-29 | 14.37 | $14.54 | 305392 |
| 2021-12-28 | 14.36 | $14.59 | 367300 |
| 2021-12-27 | 14.35 | $14.50 | 317907 |
| 2021-12-23 | 14.35 | $14.18 | 449400 |
| 2021-12-22 | 14.38 | $14.04 | 436400 |
| 2021-12-21 | 14.43 | $14.02 | 526500 |
| 2021-12-20 | 14.49 | $14.10 | 495628 |
| 2021-12-17 | 14.54 | $14.07 | 854576 |
| 2021-12-16 | 14.60 | $14.17 | 435105 |
| 2021-12-15 | 14.66 | $14.24 | 375592 |
| 2021-12-14 | 14.72 | $14.31 | 371500 |
| 2021-12-13 | 14.77 | $14.45 | 428246 |
| 2021-12-10 | 14.82 | $14.67 | 246800 |
| 2021-12-09 | 14.84 | $14.63 | 305800 |
| 2021-12-08 | 14.88 | $14.82 | 301000 |
| 2021-12-07 | 14.90 | $14.91 | 627435 |
| 2021-12-06 | 14.91 | $14.91 | 245700 |
| 2021-12-03 | 14.92 | $14.81 | 245806 |
| 2021-12-02 | 14.94 | $14.91 | 289451 |
| 2021-12-01 | 14.96 | $14.52 | 460029 |
| 2021-11-30 | 15.01 | $14.44 | 505645 |
| 2021-11-29 | 15.09 | $14.70 | 441100 |
| 2021-11-26 | 15.14 | $14.75 | 683400 |
| 2021-11-24 | 15.19 | $15.03 | 326659 |
| 2021-11-23 | 15.22 | $15.11 | 397900 |
| 2021-11-22 | 15.25 | $15.04 | 697400 |
| 2021-11-19 | 15.29 | $15.00 | 485400 |
| 2021-11-18 | 15.34 | $15.10 | 366537 |
| 2021-11-17 | 15.39 | $15.08 | 287900 |
| 2021-11-16 | 15.44 | $15.17 | 528800 |
| 2021-11-15 | 15.48 | $15.44 | 291835 |
| 2021-11-12 | 15.51 | $15.41 | 489501 |
| 2021-11-11 | 15.53 | $15.48 | 464824 |
| 2021-11-10 | 15.56 | $15.26 | 893603 |
| 2021-11-09 | 15.60 | $14.98 | 616917 |
| 2021-11-08 | 15.68 | $15.42 | 335100 |
| 2021-11-05 | 15.71 | $15.12 | 264954 |
| 2021-11-04 | 15.77 | $15.08 | 423600 |
| 2021-11-03 | 15.84 | $15.26 | 400694 |
| 2021-11-02 | 15.90 | $15.43 | 366329 |
| 2021-11-01 | 15.94 | $15.87 | 573850 |
| 2021-10-29 | 15.93 | $16.00 | 337162 |
| 2021-10-28 | 15.91 | $16.05 | 374020 |
| 2021-10-27 | 15.88 | $16.03 | 283800 |
| 2021-10-26 | 15.85 | $16.07 | 342312 |
| 2021-10-25 | 15.81 | $15.97 | 342900 |
| 2021-10-22 | 15.78 | $16.04 | 269300 |
| 2021-10-21 | 15.74 | $16.14 | 222240 |
| 2021-10-20 | 15.69 | $15.97 | 312644 |
| 2021-10-19 | 15.64 | $16.10 | 209716 |
| 2021-10-18 | 15.58 | $16.01 | 223830 |
| 2021-10-15 | 15.53 | $15.92 | 202001 |
| 2021-10-14 | 15.48 | $15.60 | 217900 |
| 2021-10-13 | 15.46 | $15.63 | 167825 |
| 2021-10-12 | 15.43 | $15.56 | 178400 |
| 2021-10-11 | 15.41 | $15.56 | 181300 |
| 2021-10-08 | 15.38 | $15.60 | 164411 |
| 2021-10-07 | 15.36 | $15.43 | 148300 |
| 2021-10-06 | 15.34 | $15.41 | 134637 |
| 2021-10-05 | 15.33 | $15.54 | 146100 |
| 2021-10-04 | 15.31 | $15.41 | 212645 |
| 2021-10-01 | 15.29 | $15.57 | 253329 |
| 2021-09-30 | 15.27 | $15.35 | 164647 |
| 2021-09-29 | 15.26 | $15.43 | 156618 |
| 2021-09-28 | 15.24 | $15.35 | 204349 |
| 2021-09-27 | 15.23 | $15.50 | 345000 |
| 2021-09-24 | 15.21 | $15.18 | 156949 |
| 2021-09-23 | 15.21 | $15.13 | 305000 |
| 2021-09-22 | 15.22 | $15.13 | 209600 |
| 2021-09-21 | 15.24 | $15.07 | 204200 |
| 2021-09-20 | 15.25 | $15.10 | 330000 |
| 2021-09-17 | 15.27 | $15.23 | 406100 |
| 2021-09-16 | 15.27 | $15.30 | 129705 |
| 2021-09-15 | 15.27 | $15.21 | 225131 |
| 2021-09-14 | 15.28 | $15.17 | 337800 |
| 2021-09-13 | 15.29 | $15.21 | 220626 |
| 2021-09-10 | 15.30 | $15.20 | 337405 |
| 2021-09-09 | 15.31 | $15.43 | 257500 |
| 2021-09-08 | 15.31 | $15.33 | 190726 |
| 2021-09-07 | 15.31 | $15.43 | 260512 |
| 2021-09-03 | 15.31 | $15.34 | 91717 |
| 2021-09-02 | 15.32 | $15.24 | 330804 |
| 2021-09-01 | 15.34 | $15.40 | 181915 |
| 2021-08-31 | 15.34 | $15.23 | 144829 |
| 2021-08-30 | 15.36 | $15.22 | 98909 |
| 2021-08-27 | 15.39 | $15.18 | 123500 |
| 2021-08-26 | 15.43 | $15.15 | 158120 |
| 2021-08-25 | 15.47 | $15.33 | 148540 |
| 2021-08-24 | 15.50 | $15.23 | 172801 |
| 2021-08-23 | 15.55 | $15.42 | 264840 |
| 2021-08-20 | 15.57 | $15.14 | 195388 |
| 2021-08-19 | 15.63 | $15.25 | 361536 |
| 2021-08-18 | 15.67 | $15.25 | 296600 |
| 2021-08-17 | 15.72 | $15.39 | 175800 |
| 2021-08-16 | 15.75 | $15.43 | 251023 |
| 2021-08-13 | 15.78 | $15.60 | 199124 |
| 2021-08-12 | 15.79 | $15.79 | 171872 |
| 2021-08-11 | 15.78 | $15.96 | 229027 |
| 2021-08-10 | 15.75 | $15.90 | 293537 |
| 2021-08-09 | 15.72 | $15.71 | 206126 |
| 2021-08-06 | 15.71 | $15.78 | 304660 |
| 2021-08-05 | 15.70 | $15.53 | 312321 |
| 2021-08-04 | 15.71 | $15.35 | 382193 |
| 2021-08-03 | 15.74 | $15.80 | 324034 |
| 2021-08-02 | 15.73 | $15.90 | 463565 |
| 2021-07-30 | 15.71 | $16.18 | 650723 |
| 2021-07-29 | 15.65 | $16.17 | 613954 |
| 2021-07-28 | 15.60 | $16.31 | 668100 |
| 2021-07-27 | 15.53 | $15.90 | 340200 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
18.18
2026-07-24
Close Price
$18.56
Vol: 90115
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
14.08
Average
17.45
Maximum
22.09
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 18.18 | $18.56 | 90115 |
| 2026-07-23 | 18.09 | $18.34 | 125935 |
| 2026-07-22 | 18.04 | $18.47 | 127512 |
| 2026-07-21 | 17.96 | $18.33 | 156200 |
| 2026-07-20 | 17.89 | $18.06 | 226421 |
| 2026-07-17 | 17.86 | $18.12 | 81736 |
| 2026-07-16 | 17.82 | $18.36 | 91369 |
| 2026-07-15 | 17.73 | $18.10 | 132418 |
| 2026-07-14 | 17.67 | $18.34 | 140701 |
| 2026-07-13 | 17.56 | $18.48 | 215317 |
| 2026-07-10 | 17.40 | $17.83 | 140742 |
| 2026-07-09 | 17.36 | $17.93 | 128400 |
| 2026-07-08 | 17.29 | $18.11 | 132915 |
| 2026-07-07 | 17.17 | $17.87 | 108900 |
| 2026-07-06 | 17.09 | $17.50 | 144215 |
| 2026-07-02 | 17.07 | $17.51 | 145020 |
| 2026-07-01 | 17.06 | $17.40 | 91819 |
| 2026-06-30 | 17.07 | $17.10 | 84900 |
| 2026-06-29 | 17.14 | $17.49 | 96039 |
| 2026-06-26 | 17.16 | $17.39 | 165000 |
| 2026-06-25 | 17.20 | $17.40 | 121038 |
| 2026-06-24 | 17.25 | $16.90 | 263400 |
| 2026-06-23 | 17.42 | $17.55 | 159052 |
| 2026-06-22 | 17.49 | $16.99 | 205748 |
| 2026-06-18 | 17.68 | $16.55 | 2.7M |
| 2026-06-17 | 18.01 | $16.90 | 451600 |
| 2026-06-16 | 18.32 | $17.17 | 310400 |
| 2026-06-15 | 18.62 | $17.45 | 404800 |
| 2026-06-12 | 18.92 | $17.86 | 521808 |
| 2026-06-11 | 19.18 | $18.95 | 157400 |
| 2026-06-10 | 19.25 | $19.13 | 142800 |
| 2026-06-09 | 19.30 | $19.02 | 147128 |
| 2026-06-08 | 19.38 | $19.12 | 90900 |
| 2026-06-05 | 19.45 | $19.25 | 93409 |
| 2026-06-04 | 19.51 | $19.42 | 132500 |
| 2026-06-03 | 19.54 | $19.01 | 117949 |
| 2026-06-02 | 19.66 | $19.28 | 163300 |
| 2026-06-01 | 19.75 | $19.16 | 219700 |
| 2026-05-29 | 19.87 | $19.40 | 115847 |
| 2026-05-28 | 19.97 | $19.56 | 82600 |
| 2026-05-27 | 20.04 | $19.64 | 150500 |
| 2026-05-26 | 20.11 | $19.96 | 173100 |
| 2026-05-22 | 20.13 | $20.29 | 109700 |
| 2026-05-21 | 20.07 | $20.18 | 95900 |
| 2026-05-20 | 20.03 | $20.42 | 95667 |
| 2026-05-19 | 19.93 | $20.44 | 139237 |
| 2026-05-18 | 19.81 | $20.23 | 94500 |
| 2026-05-15 | 19.72 | $20.00 | 92500 |
| 2026-05-14 | 19.66 | $20.17 | 342400 |
| 2026-05-13 | 19.55 | $19.62 | 169000 |
| 2026-05-12 | 19.54 | $19.88 | 239839 |
| 2026-05-11 | 19.47 | $19.61 | 313307 |
| 2026-05-08 | 19.45 | $19.66 | 162018 |
| 2026-05-07 | 19.42 | $19.60 | 169300 |
| 2026-05-06 | 19.40 | $19.00 | 224200 |
| 2026-05-05 | 19.50 | $19.40 | 130164 |
| 2026-05-04 | 19.54 | $20.00 | 320620 |
| 2026-05-01 | 19.45 | $19.89 | 166960 |
| 2026-04-30 | 19.37 | $20.10 | 119046 |
| 2026-04-29 | 19.24 | $19.60 | 64055 |
| 2026-04-28 | 19.19 | $19.64 | 88723 |
| 2026-04-27 | 19.13 | $19.30 | 66625 |
| 2026-04-24 | 19.14 | $19.30 | 64506 |
| 2026-04-23 | 19.14 | $19.47 | 78997 |
| 2026-04-22 | 19.11 | $19.04 | 139900 |
| 2026-04-21 | 19.17 | $19.00 | 93000 |
| 2026-04-20 | 19.26 | $18.74 | 107116 |
| 2026-04-17 | 19.41 | $18.87 | 147900 |
| 2026-04-16 | 19.56 | $18.90 | 149967 |
| 2026-04-15 | 19.73 | $19.25 | 84800 |
| 2026-04-14 | 19.85 | $19.63 | 79007 |
| 2026-04-13 | 19.91 | $19.65 | 66316 |
| 2026-04-10 | 19.98 | $19.73 | 56700 |
| 2026-04-09 | 20.05 | $20.01 | 56500 |
| 2026-04-08 | 20.07 | $20.22 | 108706 |
| 2026-04-07 | 20.05 | $20.04 | 78648 |
| 2026-04-06 | 20.06 | $19.78 | 69000 |
| 2026-04-02 | 20.13 | $19.61 | 98239 |
| 2026-04-01 | 20.25 | $20.00 | 165534 |
| 2026-03-31 | 20.31 | $19.69 | 169310 |
| 2026-03-30 | 20.43 | $20.21 | 75300 |
| 2026-03-27 | 20.47 | $20.38 | 60000 |
| 2026-03-26 | 20.48 | $20.52 | 74400 |
| 2026-03-25 | 20.47 | $20.25 | 62646 |
| 2026-03-24 | 20.50 | $20.46 | 87300 |
| 2026-03-23 | 20.50 | $20.25 | 109818 |
| 2026-03-20 | 20.54 | $20.10 | 301273 |
| 2026-03-19 | 20.61 | $20.58 | 110000 |
| 2026-03-18 | 20.60 | $20.44 | 51344 |
| 2026-03-17 | 20.61 | $20.53 | 62429 |
| 2026-03-16 | 20.60 | $20.43 | 91700 |
| 2026-03-13 | 20.62 | $20.41 | 127319 |
| 2026-03-12 | 20.63 | $20.63 | 121868 |
| 2026-03-11 | 20.61 | $20.43 | 81104 |
| 2026-03-10 | 20.62 | $20.50 | 114840 |
| 2026-03-09 | 20.61 | $20.53 | 106422 |
| 2026-03-06 | 20.59 | $20.25 | 88900 |
| 2026-03-05 | 20.64 | $20.68 | 164100 |
| 2026-03-04 | 20.59 | $20.64 | 79893 |
| 2026-03-03 | 20.54 | $20.59 | 130100 |
| 2026-03-02 | 20.50 | $20.58 | 165212 |
| 2026-02-27 | 20.45 | $20.30 | 106300 |
| 2026-02-26 | 20.45 | $20.39 | 113700 |
| 2026-02-25 | 20.42 | $20.23 | 143640 |
| 2026-02-24 | 20.43 | $20.22 | 102800 |
| 2026-02-23 | 20.43 | $20.52 | 160774 |
| 2026-02-20 | 20.37 | $20.26 | 133015 |
| 2026-02-19 | 20.36 | $20.43 | 196900 |
| 2026-02-18 | 20.30 | $20.25 | 146900 |
| 2026-02-17 | 20.27 | $20.28 | 202307 |
| 2026-02-13 | 20.23 | $20.26 | 301745 |
| 2026-02-12 | 20.19 | $20.01 | 134025 |
| 2026-02-11 | 20.18 | $20.05 | 130100 |
| 2026-02-10 | 20.17 | $20.05 | 222906 |
| 2026-02-09 | 20.15 | $20.05 | 229303 |
| 2026-02-06 | 20.13 | $19.75 | 131800 |
| 2026-02-05 | 20.17 | $20.13 | 148739 |
| 2026-02-04 | 20.12 | $20.01 | 143409 |
| 2026-02-03 | 20.10 | $20.18 | 141312 |
| 2026-02-02 | 20.03 | $20.20 | 281216 |
| 2026-01-30 | 19.94 | $20.17 | 173900 |
| 2026-01-29 | 19.84 | $20.41 | 171518 |
| 2026-01-28 | 19.68 | $20.12 | 122831 |
| 2026-01-27 | 19.54 | $20.22 | 128106 |
| 2026-01-26 | 19.36 | $20.02 | 144573 |
| 2026-01-23 | 19.20 | $19.44 | 122936 |
| 2026-01-22 | 19.13 | $19.44 | 172000 |
| 2026-01-21 | 19.04 | $19.64 | 125730 |
| 2026-01-20 | 18.90 | $19.36 | 149000 |
| 2026-01-16 | 18.80 | $19.19 | 101600 |
| 2026-01-15 | 18.72 | $19.15 | 85409 |
| 2026-01-14 | 18.63 | $19.10 | 88135 |
| 2026-01-13 | 18.53 | $18.89 | 130129 |
| 2026-01-12 | 18.47 | $18.56 | 132700 |
| 2026-01-09 | 18.47 | $18.56 | 91400 |
| 2026-01-08 | 18.46 | $18.38 | 96205 |
| 2026-01-07 | 18.50 | $18.01 | 226000 |
| 2026-01-06 | 18.62 | $18.26 | 233500 |
| 2026-01-05 | 18.71 | $18.77 | 103948 |
| 2026-01-02 | 18.70 | $18.69 | 96000 |
| 2025-12-31 | 18.71 | $18.54 | 122900 |
| 2025-12-30 | 18.75 | $18.78 | 130052 |
| 2025-12-29 | 18.75 | $18.65 | 128105 |
| 2025-12-26 | 18.78 | $18.81 | 119000 |
| 2025-12-24 | 18.78 | $18.71 | 41100 |
| 2025-12-23 | 18.80 | $18.66 | 174228 |
| 2025-12-22 | 18.84 | $18.68 | 189722 |
| 2025-12-19 | 18.88 | $18.54 | 713400 |
| 2025-12-18 | 18.95 | $18.77 | 114600 |
| 2025-12-17 | 18.99 | $18.59 | 121237 |
| 2025-12-16 | 19.07 | $18.74 | 198186 |
| 2025-12-15 | 19.13 | $18.95 | 99824 |
| 2025-12-12 | 19.15 | $18.81 | 106800 |
| 2025-12-11 | 19.21 | $19.02 | 152000 |
| 2025-12-10 | 19.23 | $19.02 | 136248 |
| 2025-12-09 | 19.25 | $19.07 | 102717 |
| 2025-12-08 | 19.27 | $19.24 | 107300 |
| 2025-12-05 | 19.25 | $19.30 | 109710 |
| 2025-12-04 | 19.22 | $19.24 | 94049 |
| 2025-12-03 | 19.19 | $19.17 | 146900 |
| 2025-12-02 | 19.17 | $19.01 | 197200 |
| 2025-12-01 | 19.18 | $19.50 | 114328 |
| 2025-11-28 | 19.09 | $19.55 | 59100 |
| 2025-11-26 | 18.97 | $19.31 | 90526 |
| 2025-11-25 | 18.88 | $19.24 | 108248 |
| 2025-11-24 | 18.79 | $18.98 | 92650 |
| 2025-11-21 | 18.74 | $18.81 | 126408 |
| 2025-11-20 | 18.72 | $18.69 | 119300 |
| 2025-11-19 | 18.72 | $18.55 | 101142 |
| 2025-11-18 | 18.75 | $18.63 | 97835 |
| 2025-11-17 | 18.77 | $18.79 | 105600 |
| 2025-11-14 | 18.75 | $19.44 | 112127 |
| 2025-11-13 | 18.60 | $19.04 | 140731 |
| 2025-11-12 | 18.50 | $18.73 | 209692 |
| 2025-11-11 | 18.46 | $18.73 | 157100 |
| 2025-11-10 | 18.40 | $18.60 | 336200 |
| 2025-11-07 | 18.37 | $18.29 | 78000 |
| 2025-11-06 | 18.40 | $18.31 | 100400 |
| 2025-11-05 | 18.43 | $18.27 | 151308 |
| 2025-11-04 | 18.47 | $17.99 | 197200 |
| 2025-11-03 | 18.57 | $18.24 | 460620 |
| 2025-10-31 | 18.65 | $18.23 | 205300 |
| 2025-10-30 | 18.73 | $18.50 | 103620 |
| 2025-10-29 | 18.77 | $18.29 | 114100 |
| 2025-10-28 | 18.87 | $18.87 | 123035 |
| 2025-10-27 | 18.85 | $18.89 | 67706 |
| 2025-10-24 | 18.83 | $18.93 | 77800 |
| 2025-10-23 | 18.79 | $19.02 | 53119 |
| 2025-10-22 | 18.73 | $18.96 | 66000 |
| 2025-10-21 | 18.67 | $18.95 | 76640 |
| 2025-10-20 | 18.60 | $18.98 | 120000 |
| 2025-10-17 | 18.52 | $18.74 | 77343 |
| 2025-10-16 | 18.47 | $18.47 | 104244 |
| 2025-10-15 | 18.47 | $18.56 | 85612 |
| 2025-10-14 | 18.45 | $18.50 | 133502 |
| 2025-10-13 | 18.45 | $18.41 | 90100 |
| 2025-10-10 | 18.46 | $18.09 | 108406 |
| 2025-10-09 | 18.54 | $18.31 | 92300 |
| 2025-10-08 | 18.58 | $18.63 | 74000 |
| 2025-10-07 | 18.57 | $18.74 | 95100 |
| 2025-10-06 | 18.53 | $18.40 | 97800 |
| 2025-10-03 | 18.56 | $18.52 | 73376 |
| 2025-10-02 | 18.56 | $18.60 | 83644 |
| 2025-10-01 | 18.55 | $18.42 | 47817 |
| 2025-09-30 | 18.58 | $18.65 | 146200 |
| 2025-09-29 | 18.56 | $18.59 | 71000 |
| 2025-09-26 | 18.55 | $18.56 | 75800 |
| 2025-09-25 | 18.54 | $18.67 | 69100 |
| 2025-09-24 | 18.51 | $18.64 | 61200 |
| 2025-09-23 | 18.48 | $18.51 | 92902 |
| 2025-09-22 | 18.48 | $18.17 | 143606 |
| 2025-09-19 | 18.54 | $18.22 | 255717 |
| 2025-09-18 | 18.61 | $18.81 | 93168 |
| 2025-09-17 | 18.56 | $18.78 | 134700 |
| 2025-09-16 | 18.51 | $18.49 | 98819 |
| 2025-09-15 | 18.51 | $18.69 | 221400 |
| 2025-09-12 | 18.47 | $18.47 | 111314 |
| 2025-09-11 | 18.47 | $18.63 | 105800 |
| 2025-09-10 | 18.43 | $18.37 | 92000 |
| 2025-09-09 | 18.44 | $18.36 | 86227 |
| 2025-09-08 | 18.46 | $18.33 | 162100 |
| 2025-09-05 | 18.49 | $18.40 | 108400 |
| 2025-09-04 | 18.51 | $18.43 | 83200 |
| 2025-09-03 | 18.52 | $18.44 | 100001 |
| 2025-09-02 | 18.54 | $18.44 | 100600 |
| 2025-08-29 | 18.55 | $18.72 | 57100 |
| 2025-08-28 | 18.51 | $18.61 | 108606 |
| 2025-08-27 | 18.49 | $18.67 | 67500 |
| 2025-08-26 | 18.45 | $18.57 | 97518 |
| 2025-08-25 | 18.43 | $18.43 | 88400 |
| 2025-08-22 | 18.43 | $18.68 | 98200 |
| 2025-08-21 | 18.37 | $18.52 | 67900 |
| 2025-08-20 | 18.35 | $18.46 | 69600 |
| 2025-08-19 | 18.33 | $18.33 | 96400 |
| 2025-08-18 | 18.33 | $18.38 | 96749 |
| 2025-08-15 | 18.33 | $18.43 | 91144 |
| 2025-08-14 | 18.32 | $18.59 | 125643 |
| 2025-08-13 | 18.27 | $18.71 | 178427 |
| 2025-08-12 | 18.18 | $18.39 | 281945 |
| 2025-08-11 | 18.16 | $17.95 | 233100 |
| 2025-08-08 | 18.22 | $17.86 | 251400 |
| 2025-08-07 | 18.31 | $17.47 | 205707 |
| 2025-08-06 | 18.50 | $17.92 | 168947 |
| 2025-08-05 | 18.62 | $18.31 | 167900 |
| 2025-08-04 | 18.69 | $19.00 | 357266 |
| 2025-08-01 | 18.61 | $18.86 | 214000 |
| 2025-07-31 | 18.56 | $18.83 | 101900 |
| 2025-07-30 | 18.50 | $18.73 | 86500 |
| 2025-07-29 | 18.45 | $18.71 | 137300 |
| 2025-07-28 | 18.40 | $18.49 | 70800 |
| 2025-07-25 | 18.39 | $18.58 | 88109 |
| 2025-07-24 | 18.36 | $18.48 | 100500 |
| 2025-07-23 | 18.35 | $18.50 | 54391 |
| 2025-07-22 | 18.33 | $18.46 | 89300 |
| 2025-07-21 | 18.32 | $18.26 | 88500 |
| 2025-07-18 | 18.35 | $18.40 | 89800 |
| 2025-07-17 | 18.35 | $18.33 | 79828 |
| 2025-07-16 | 18.37 | $18.52 | 82030 |
| 2025-07-15 | 18.35 | $18.62 | 63900 |
| 2025-07-14 | 18.31 | $18.54 | 84700 |
| 2025-07-11 | 18.28 | $18.46 | 81200 |
| 2025-07-10 | 18.27 | $18.55 | 113500 |
| 2025-07-09 | 18.23 | $18.22 | 96819 |
| 2025-07-08 | 18.26 | $18.25 | 64405 |
| 2025-07-07 | 18.29 | $18.25 | 103100 |
| 2025-07-03 | 18.32 | $18.38 | 92800 |
| 2025-07-02 | 18.34 | $18.29 | 126800 |
| 2025-07-01 | 18.38 | $18.20 | 171547 |
| 2025-06-30 | 18.44 | $18.53 | 92938 |
| 2025-06-27 | 18.45 | $18.61 | 110200 |
| 2025-06-26 | 18.44 | $18.65 | 98504 |
| 2025-06-25 | 18.42 | $18.00 | 180419 |
| 2025-06-24 | 18.54 | $18.84 | 231100 |
| 2025-06-23 | 18.50 | $19.02 | 142112 |
| 2025-06-20 | 18.42 | $19.04 | 918800 |
| 2025-06-18 | 18.32 | $18.93 | 191834 |
| 2025-06-17 | 18.24 | $18.71 | 160400 |
| 2025-06-16 | 18.19 | $18.77 | 170029 |
| 2025-06-13 | 18.12 | $18.17 | 394700 |
| 2025-06-12 | 18.16 | $18.34 | 184593 |
| 2025-06-11 | 18.19 | $17.75 | 197529 |
| 2025-06-10 | 18.34 | $17.98 | 175800 |
| 2025-06-09 | 18.47 | $18.23 | 195018 |
| 2025-06-06 | 18.58 | $18.38 | 168400 |
| 2025-06-05 | 18.67 | $18.46 | 240300 |
| 2025-06-04 | 18.76 | $18.31 | 158600 |
| 2025-06-03 | 18.90 | $19.13 | 135318 |
| 2025-06-02 | 18.90 | $18.96 | 148220 |
| 2025-05-30 | 18.93 | $18.84 | 84435 |
| 2025-05-29 | 18.99 | $18.94 | 103310 |
| 2025-05-28 | 19.05 | $19.10 | 120600 |
| 2025-05-27 | 19.08 | $19.32 | 108100 |
| 2025-05-23 | 19.07 | $19.16 | 121529 |
| 2025-05-22 | 19.09 | $18.86 | 100903 |
| 2025-05-21 | 19.19 | $18.97 | 154300 |
| 2025-05-20 | 19.28 | $19.39 | 104184 |
| 2025-05-19 | 19.30 | $19.28 | 87655 |
| 2025-05-16 | 19.35 | $19.30 | 95218 |
| 2025-05-15 | 19.40 | $19.41 | 125400 |
| 2025-05-14 | 19.44 | $19.26 | 114200 |
| 2025-05-13 | 19.52 | $19.46 | 174805 |
| 2025-05-12 | 19.58 | $19.17 | 217026 |
| 2025-05-09 | 19.70 | $18.91 | 219500 |
| 2025-05-08 | 19.90 | $18.87 | 512559 |
| 2025-05-07 | 20.15 | $20.06 | 150400 |
| 2025-05-06 | 20.18 | $20.00 | 114229 |
| 2025-05-05 | 20.23 | $20.32 | 176152 |
| 2025-05-02 | 20.23 | $20.49 | 93436 |
| 2025-05-01 | 20.18 | $20.04 | 94112 |
| 2025-04-30 | 20.23 | $19.97 | 105330 |
| 2025-04-29 | 20.30 | $20.27 | 82147 |
| 2025-04-28 | 20.32 | $20.22 | 92000 |
| 2025-04-25 | 20.35 | $20.30 | 75500 |
| 2025-04-24 | 20.37 | $20.69 | 42823 |
| 2025-04-23 | 20.31 | $20.47 | 94500 |
| 2025-04-22 | 20.29 | $20.49 | 79827 |
| 2025-04-21 | 20.26 | $20.10 | 73132 |
| 2025-04-17 | 20.32 | $20.72 | 119447 |
| 2025-04-16 | 20.25 | $20.79 | 126533 |
| 2025-04-15 | 20.15 | $20.37 | 154706 |
| 2025-04-14 | 20.13 | $20.45 | 141248 |
| 2025-04-11 | 20.09 | $19.84 | 112800 |
| 2025-04-10 | 20.17 | $19.43 | 176839 |
| 2025-04-09 | 20.36 | $19.88 | 197714 |
| 2025-04-08 | 20.48 | $19.20 | 166100 |
| 2025-04-07 | 20.77 | $19.43 | 325615 |
| 2025-04-04 | 21.05 | $19.91 | 320455 |
| 2025-04-03 | 21.28 | $21.39 | 166106 |
| 2025-04-02 | 21.23 | $21.62 | 97020 |
| 2025-04-01 | 21.12 | $21.45 | 80300 |
| 2025-03-31 | 21.03 | $21.01 | 106517 |
| 2025-03-28 | 21.01 | $21.26 | 74400 |
| 2025-03-27 | 20.95 | $21.22 | 129704 |
| 2025-03-26 | 20.87 | $20.99 | 68508 |
| 2025-03-25 | 20.84 | $20.98 | 81438 |
| 2025-03-24 | 20.80 | $20.88 | 106012 |
| 2025-03-21 | 20.77 | $20.77 | 1.4M |
| 2025-03-20 | 20.76 | $21.04 | 137505 |
| 2025-03-19 | 20.70 | $21.15 | 237242 |
| 2025-03-18 | 20.60 | $20.94 | 136952 |
| 2025-03-17 | 20.52 | $20.78 | 176700 |
| 2025-03-14 | 20.48 | $20.40 | 490000 |
| 2025-03-13 | 20.50 | $20.10 | 222318 |
| 2025-03-12 | 20.59 | $20.45 | 278228 |
| 2025-03-11 | 20.62 | $20.38 | 323600 |
| 2025-03-10 | 20.67 | $20.00 | 226805 |
| 2025-03-07 | 20.81 | $20.12 | 241315 |
| 2025-03-06 | 20.94 | $20.03 | 210000 |
| 2025-03-05 | 21.12 | $20.17 | 175900 |
| 2025-03-04 | 21.29 | $20.37 | 228137 |
| 2025-03-03 | 21.45 | $20.84 | 157600 |
| 2025-02-28 | 21.53 | $20.76 | 244000 |
| 2025-02-27 | 21.63 | $20.69 | 256114 |
| 2025-02-26 | 21.77 | $20.83 | 255400 |
| 2025-02-25 | 21.89 | $20.86 | 235422 |
| 2025-02-24 | 22.02 | $21.26 | 300548 |
| 2025-02-21 | 22.09 | $21.80 | 157298 |
| 2025-02-20 | 22.04 | $21.99 | 183007 |
| 2025-02-19 | 21.95 | $22.07 | 199200 |
| 2025-02-18 | 21.81 | $22.20 | 324302 |
| 2025-02-14 | 21.63 | $21.56 | 151429 |
| 2025-02-13 | 21.54 | $21.46 | 114192 |
| 2025-02-12 | 21.45 | $21.21 | 122411 |
| 2025-02-11 | 21.40 | $21.20 | 264025 |
| 2025-02-10 | 21.33 | $21.36 | 1.1M |
| 2025-02-07 | 21.22 | $21.10 | 287938 |
| 2025-02-06 | 21.14 | $20.74 | 311000 |
| 2025-02-05 | 21.11 | $21.64 | 408245 |
| 2025-02-04 | 20.88 | $21.85 | 395230 |
| 2025-02-03 | 20.57 | $21.67 | 609800 |
| 2025-01-31 | 20.24 | $21.13 | 553203 |
| 2025-01-30 | 19.97 | $21.24 | 1.8M |
| 2025-01-29 | 19.63 | $20.05 | 264586 |
| 2025-01-28 | 19.48 | $20.15 | 264222 |
| 2025-01-27 | 19.28 | $19.75 | 190100 |
| 2025-01-24 | 19.13 | $19.49 | 263800 |
| 2025-01-23 | 19.02 | $19.16 | 359300 |
| 2025-01-22 | 18.94 | $19.10 | 248102 |
| 2025-01-21 | 18.87 | $19.95 | 246900 |
| 2025-01-17 | 18.61 | $19.72 | 205427 |
| 2025-01-16 | 18.35 | $19.63 | 217100 |
| 2025-01-15 | 18.07 | $19.14 | 197900 |
| 2025-01-14 | 17.84 | $18.73 | 111734 |
| 2025-01-13 | 17.67 | $18.25 | 100838 |
| 2025-01-10 | 17.57 | $18.11 | 143700 |
| 2025-01-08 | 17.49 | $17.87 | 113723 |
| 2025-01-07 | 17.44 | $17.64 | 86300 |
| 2025-01-06 | 17.44 | $17.75 | 82883 |
| 2025-01-03 | 17.42 | $17.94 | 98415 |
| 2025-01-02 | 17.36 | $17.67 | 217400 |
| 2024-12-31 | 17.34 | $17.20 | 99614 |
| 2024-12-30 | 17.42 | $17.00 | 161613 |
| 2024-12-27 | 17.57 | $17.29 | 276265 |
| 2024-12-26 | 17.67 | $17.19 | 143345 |
| 2024-12-24 | 17.82 | $17.44 | 90200 |
| 2024-12-23 | 17.94 | $17.28 | 230165 |
| 2024-12-20 | 18.12 | $17.34 | 350324 |
| 2024-12-19 | 18.31 | $17.64 | 228300 |
| 2024-12-18 | 18.47 | $17.46 | 267700 |
| 2024-12-17 | 18.69 | $17.77 | 159612 |
| 2024-12-16 | 18.89 | $18.04 | 153300 |
| 2024-12-13 | 19.06 | $18.68 | 401000 |
| 2024-12-12 | 19.12 | $18.95 | 124300 |
| 2024-12-11 | 19.13 | $18.85 | 225637 |
| 2024-12-10 | 19.17 | $18.84 | 297334 |
| 2024-12-09 | 19.21 | $19.14 | 161900 |
| 2024-12-06 | 19.19 | $18.86 | 342900 |
| 2024-12-05 | 19.23 | $19.15 | 172826 |
| 2024-12-04 | 19.21 | $19.30 | 135010 |
| 2024-12-03 | 19.15 | $19.67 | 132811 |
| 2024-12-02 | 19.01 | $19.61 | 162300 |
| 2024-11-29 | 18.85 | $19.85 | 145045 |
| 2024-11-27 | 18.62 | $19.35 | 215978 |
| 2024-11-26 | 18.45 | $18.96 | 184135 |
| 2024-11-25 | 18.34 | $18.96 | 195200 |
| 2024-11-22 | 18.22 | $18.66 | 192204 |
| 2024-11-21 | 18.13 | $18.15 | 168842 |
| 2024-11-20 | 18.14 | $17.83 | 197900 |
| 2024-11-19 | 18.22 | $18.00 | 152143 |
| 2024-11-18 | 18.28 | $17.84 | 199203 |
| 2024-11-15 | 18.38 | $17.59 | 202606 |
| 2024-11-14 | 18.55 | $17.09 | 400099 |
| 2024-11-13 | 18.85 | $18.76 | 124100 |
| 2024-11-12 | 18.84 | $18.96 | 178100 |
| 2024-11-11 | 18.80 | $18.90 | 192200 |
| 2024-11-08 | 18.75 | $18.71 | 157572 |
| 2024-11-07 | 18.74 | $18.65 | 107804 |
| 2024-11-06 | 18.74 | $18.77 | 278800 |
| 2024-11-05 | 18.71 | $18.42 | 172200 |
| 2024-11-04 | 18.75 | $18.46 | 303516 |
| 2024-11-01 | 18.78 | $18.78 | 122724 |
| 2024-10-31 | 18.76 | $18.77 | 211939 |
| 2024-10-30 | 18.73 | $18.76 | 90200 |
| 2024-10-29 | 18.69 | $18.76 | 174311 |
| 2024-10-28 | 18.65 | $18.57 | 118200 |
| 2024-10-25 | 18.64 | $18.52 | 125548 |
| 2024-10-24 | 18.64 | $18.84 | 196644 |
| 2024-10-23 | 18.56 | $18.75 | 119023 |
| 2024-10-22 | 18.50 | $18.20 | 138303 |
| 2024-10-21 | 18.54 | $18.45 | 301717 |
| 2024-10-18 | 18.53 | $18.69 | 109108 |
| 2024-10-17 | 18.46 | $18.71 | 116200 |
| 2024-10-16 | 18.39 | $18.84 | 141912 |
| 2024-10-15 | 18.27 | $18.34 | 106700 |
| 2024-10-14 | 18.23 | $18.48 | 103200 |
| 2024-10-11 | 18.16 | $18.17 | 60400 |
| 2024-10-10 | 18.14 | $18.41 | 51600 |
| 2024-10-09 | 18.07 | $18.40 | 119206 |
| 2024-10-08 | 17.99 | $17.95 | 103614 |
| 2024-10-07 | 17.99 | $18.07 | 68900 |
| 2024-10-04 | 17.96 | $18.07 | 81948 |
| 2024-10-03 | 17.93 | $18.10 | 92400 |
| 2024-10-02 | 17.89 | $18.02 | 84916 |
| 2024-10-01 | 17.85 | $18.27 | 146131 |
| 2024-09-30 | 17.76 | $17.94 | 174131 |
| 2024-09-27 | 17.72 | $17.82 | 128800 |
| 2024-09-26 | 17.71 | $17.57 | 95214 |
| 2024-09-25 | 17.74 | $17.63 | 89400 |
| 2024-09-24 | 17.76 | $17.85 | 76113 |
| 2024-09-23 | 17.75 | $17.95 | 97869 |
| 2024-09-20 | 17.71 | $17.67 | 517305 |
| 2024-09-19 | 17.72 | $17.76 | 156734 |
| 2024-09-18 | 17.71 | $17.70 | 126910 |
| 2024-09-17 | 17.72 | $17.86 | 142337 |
| 2024-09-16 | 17.70 | $18.00 | 141914 |
| 2024-09-13 | 17.64 | $17.85 | 205000 |
| 2024-09-12 | 17.60 | $17.83 | 111038 |
| 2024-09-11 | 17.56 | $17.74 | 140644 |
| 2024-09-10 | 17.54 | $18.02 | 334840 |
| 2024-09-09 | 17.46 | $17.52 | 114249 |
| 2024-09-06 | 17.46 | $17.60 | 229500 |
| 2024-09-05 | 17.46 | $17.41 | 86800 |
| 2024-09-04 | 17.49 | $17.49 | 94255 |
| 2024-09-03 | 17.51 | $17.32 | 145127 |
| 2024-08-30 | 17.58 | $17.50 | 181021 |
| 2024-08-29 | 17.61 | $17.67 | 117200 |
| 2024-08-28 | 17.62 | $17.70 | 232000 |
| 2024-08-27 | 17.63 | $17.74 | 177200 |
| 2024-08-26 | 17.62 | $18.27 | 86848 |
| 2024-08-23 | 17.51 | $18.17 | 88715 |
| 2024-08-22 | 17.40 | $18.04 | 128700 |
| 2024-08-21 | 17.30 | $18.14 | 120799 |
| 2024-08-20 | 17.17 | $17.97 | 151500 |
| 2024-08-19 | 17.06 | $17.96 | 153715 |
| 2024-08-16 | 16.93 | $17.69 | 203847 |
| 2024-08-15 | 16.84 | $17.07 | 221633 |
| 2024-08-14 | 16.88 | $16.75 | 257100 |
| 2024-08-13 | 16.98 | $16.66 | 414623 |
| 2024-08-12 | 17.14 | $16.66 | 361400 |
| 2024-08-09 | 17.31 | $17.01 | 141400 |
| 2024-08-08 | 17.45 | $16.92 | 506534 |
| 2024-08-07 | 17.63 | $16.89 | 445000 |
| 2024-08-06 | 17.85 | $16.96 | 428600 |
| 2024-08-05 | 18.09 | $17.13 | 365914 |
| 2024-08-02 | 18.34 | $18.08 | 274910 |
| 2024-08-01 | 18.43 | $18.03 | 264900 |
| 2024-07-31 | 18.55 | $18.37 | 222800 |
| 2024-07-30 | 18.61 | $18.67 | 124631 |
| 2024-07-29 | 18.63 | $18.50 | 73543 |
| 2024-07-26 | 18.68 | $18.69 | 165126 |
| 2024-07-25 | 18.70 | $18.61 | 161324 |
| 2024-07-24 | 18.75 | $18.44 | 220616 |
| 2024-07-23 | 18.83 | $18.93 | 102937 |
| 2024-07-22 | 18.83 | $19.05 | 106431 |
| 2024-07-19 | 18.81 | $18.73 | 105800 |
| 2024-07-18 | 18.85 | $18.85 | 68800 |
| 2024-07-17 | 18.87 | $19.25 | 90700 |
| 2024-07-16 | 18.82 | $19.28 | 127900 |
| 2024-07-15 | 18.75 | $19.08 | 100900 |
| 2024-07-12 | 18.71 | $18.76 | 131615 |
| 2024-07-11 | 18.74 | $18.75 | 127260 |
| 2024-07-10 | 18.77 | $18.44 | 128631 |
| 2024-07-09 | 18.88 | $18.93 | 86600 |
| 2024-07-08 | 18.90 | $18.75 | 83100 |
| 2024-07-05 | 18.96 | $18.77 | 118805 |
| 2024-07-03 | 19.04 | $19.22 | 40545 |
| 2024-07-02 | 19.03 | $19.12 | 70200 |
| 2024-07-01 | 19.04 | $19.30 | 130815 |
| 2024-06-28 | 19.02 | $18.99 | 133903 |
| 2024-06-27 | 19.06 | $18.71 | 164300 |
| 2024-06-26 | 19.17 | $18.79 | 69500 |
| 2024-06-25 | 19.28 | $18.73 | 72900 |
| 2024-06-24 | 19.42 | $18.99 | 192124 |
| 2024-06-21 | 19.54 | $18.52 | 319547 |
| 2024-06-20 | 19.77 | $18.25 | 237626 |
| 2024-06-18 | 20.09 | $18.43 | 353900 |
| 2024-06-17 | 20.43 | $19.30 | 168703 |
| 2024-06-14 | 20.64 | $19.96 | 132400 |
| 2024-06-13 | 20.74 | $21.00 | 133200 |
| 2024-06-12 | 20.63 | $20.70 | 141544 |
| 2024-06-11 | 20.57 | $20.93 | 149200 |
| 2024-06-10 | 20.45 | $21.23 | 288443 |
| 2024-06-07 | 20.24 | $20.84 | 166200 |
| 2024-06-06 | 20.08 | $20.75 | 163949 |
| 2024-06-05 | 19.92 | $20.79 | 257501 |
| 2024-06-04 | 19.71 | $20.36 | 157573 |
| 2024-06-03 | 19.57 | $20.24 | 178809 |
| 2024-05-31 | 19.42 | $20.33 | 128100 |
| 2024-05-30 | 19.24 | $19.76 | 110900 |
| 2024-05-29 | 19.14 | $19.51 | 112300 |
| 2024-05-28 | 19.08 | $19.43 | 363300 |
| 2024-05-24 | 19.03 | $19.13 | 64900 |
| 2024-05-23 | 19.04 | $19.12 | 139243 |
| 2024-05-22 | 19.05 | $19.28 | 159300 |
| 2024-05-21 | 19.04 | $19.00 | 280847 |
| 2024-05-20 | 19.08 | $19.35 | 379200 |
| 2024-05-17 | 19.05 | $19.06 | 228525 |
| 2024-05-16 | 19.08 | $18.95 | 248640 |
| 2024-05-15 | 19.15 | $18.79 | 172984 |
| 2024-05-14 | 19.26 | $19.14 | 305820 |
| 2024-05-13 | 19.31 | $18.43 | 228300 |
| 2024-05-10 | 19.52 | $18.62 | 267334 |
| 2024-05-09 | 19.73 | $19.65 | 179846 |
| 2024-05-08 | 19.76 | $20.17 | 245000 |
| 2024-05-07 | 19.68 | $19.87 | 167921 |
| 2024-05-06 | 19.66 | $19.75 | 172615 |
| 2024-05-03 | 19.65 | $19.84 | 217500 |
| 2024-05-02 | 19.63 | $19.85 | 157919 |
| 2024-05-01 | 19.60 | $19.89 | 108229 |
| 2024-04-30 | 19.56 | $19.53 | 107449 |
| 2024-04-29 | 19.58 | $20.18 | 128598 |
| 2024-04-26 | 19.48 | $19.69 | 153639 |
| 2024-04-25 | 19.47 | $19.85 | 138316 |
| 2024-04-24 | 19.42 | $19.76 | 123408 |
| 2024-04-23 | 19.39 | $19.54 | 150100 |
| 2024-04-22 | 19.39 | $19.67 | 250600 |
| 2024-04-19 | 19.38 | $19.42 | 95206 |
| 2024-04-18 | 19.41 | $19.03 | 115044 |
| 2024-04-17 | 19.54 | $19.09 | 174700 |
| 2024-04-16 | 19.68 | $18.55 | 220809 |
| 2024-04-15 | 19.95 | $18.70 | 255300 |
| 2024-04-12 | 20.23 | $19.29 | 235333 |
| 2024-04-11 | 20.44 | $19.84 | 154146 |
| 2024-04-10 | 20.57 | $19.81 | 167327 |
| 2024-04-09 | 20.72 | $20.32 | 89700 |
| 2024-04-08 | 20.79 | $20.27 | 158738 |
| 2024-04-05 | 20.88 | $20.73 | 175236 |
| 2024-04-04 | 20.89 | $21.07 | 148400 |
| 2024-04-03 | 20.82 | $21.09 | 114439 |
| 2024-04-02 | 20.74 | $21.02 | 133722 |
| 2024-04-01 | 20.66 | $21.08 | 193245 |
| 2024-03-28 | 20.55 | $20.43 | 204500 |
| 2024-03-27 | 20.56 | $20.22 | 122000 |
| 2024-03-26 | 20.61 | $20.14 | 74722 |
| 2024-03-25 | 20.69 | $20.19 | 149603 |
| 2024-03-22 | 20.77 | $20.62 | 89315 |
| 2024-03-21 | 20.77 | $21.04 | 111200 |
| 2024-03-20 | 20.68 | $21.07 | 233900 |
| 2024-03-19 | 20.57 | $20.32 | 136015 |
| 2024-03-18 | 20.60 | $19.84 | 112900 |
| 2024-03-15 | 20.73 | $19.41 | 419200 |
| 2024-03-14 | 20.98 | $19.69 | 263520 |
| 2024-03-13 | 21.20 | $20.88 | 174117 |
| 2024-03-12 | 21.20 | $21.04 | 204100 |
| 2024-03-11 | 21.16 | $20.96 | 113500 |
| 2024-03-08 | 21.13 | $20.95 | 163546 |
| 2024-03-07 | 21.10 | $21.22 | 202380 |
| 2024-03-06 | 21.00 | $21.34 | 316500 |
| 2024-03-05 | 20.85 | $20.93 | 207200 |
| 2024-03-04 | 20.77 | $20.46 | 342500 |
| 2024-03-01 | 20.76 | $20.83 | 170800 |
| 2024-02-29 | 20.68 | $20.80 | 273509 |
| 2024-02-28 | 20.58 | $20.47 | 250421 |
| 2024-02-27 | 20.54 | $20.34 | 229700 |
| 2024-02-26 | 20.51 | $20.41 | 446538 |
| 2024-02-23 | 20.45 | $20.78 | 134200 |
| 2024-02-22 | 20.31 | $20.67 | 212700 |
| 2024-02-21 | 20.16 | $20.73 | 213410 |
| 2024-02-20 | 19.98 | $20.29 | 222300 |
| 2024-02-16 | 19.85 | $19.72 | 161100 |
| 2024-02-15 | 19.82 | $19.73 | 134319 |
| 2024-02-14 | 19.78 | $19.31 | 235100 |
| 2024-02-13 | 19.82 | $18.86 | 443300 |
| 2024-02-12 | 19.96 | $19.65 | 292000 |
| 2024-02-09 | 19.95 | $19.47 | 213740 |
| 2024-02-08 | 19.97 | $19.85 | 5.9M |
| 2024-02-07 | 19.91 | $19.71 | 516663 |
| 2024-02-06 | 19.87 | $19.99 | 538808 |
| 2024-02-05 | 19.75 | $19.92 | 451344 |
| 2024-02-02 | 19.63 | $20.13 | 393530 |
| 2024-02-01 | 19.45 | $19.86 | 663850 |
| 2024-01-31 | 19.28 | $19.82 | 528614 |
| 2024-01-30 | 19.09 | $20.03 | 349111 |
| 2024-01-29 | 18.82 | $19.36 | 376800 |
| 2024-01-26 | 18.65 | $19.90 | 520600 |
| 2024-01-25 | 18.34 | $19.41 | 325816 |
| 2024-01-24 | 18.08 | $18.52 | 179624 |
| 2024-01-23 | 17.96 | $18.61 | 364310 |
| 2024-01-22 | 17.80 | $17.86 | 244701 |
| 2024-01-19 | 17.77 | $17.64 | 163200 |
| 2024-01-18 | 17.78 | $17.55 | 107510 |
| 2024-01-17 | 17.82 | $17.70 | 310549 |
| 2024-01-16 | 17.82 | $18.56 | 508176 |
| 2024-01-12 | 17.65 | $17.75 | 127609 |
| 2024-01-11 | 17.62 | $17.44 | 196440 |
| 2024-01-10 | 17.65 | $17.56 | 139200 |
| 2024-01-09 | 17.65 | $17.62 | 154711 |
| 2024-01-08 | 17.65 | $17.51 | 196659 |
| 2024-01-05 | 17.67 | $17.21 | 267218 |
| 2024-01-04 | 17.75 | $17.09 | 236200 |
| 2024-01-03 | 17.87 | $16.81 | 447729 |
| 2024-01-02 | 18.06 | $17.09 | 385224 |
| 2023-12-29 | 18.23 | $17.76 | 304016 |
| 2023-12-28 | 18.28 | $18.23 | 256900 |
| 2023-12-27 | 18.23 | $18.06 | 229800 |
| 2023-12-26 | 18.22 | $18.32 | 388324 |
| 2023-12-22 | 18.14 | $19.37 | 1.5M |
| 2023-12-21 | 17.82 | $20.29 | 2.3M |
| 2023-12-20 | 17.26 | $18.10 | 2.1M |
| 2023-12-19 | 17.07 | $17.22 | 1.5M |
| 2023-12-18 | 17.03 | $16.99 | 987083 |
| 2023-12-15 | 17.04 | $17.39 | 14.0M |
| 2023-12-14 | 16.96 | $16.64 | 517440 |
| 2023-12-13 | 17.02 | $16.61 | 1.2M |
| 2023-12-12 | 17.11 | $16.92 | 444598 |
| 2023-12-11 | 17.14 | $17.13 | 993701 |
| 2023-12-08 | 17.13 | $16.89 | 657000 |
| 2023-12-07 | 17.17 | $16.91 | 379526 |
| 2023-12-06 | 17.21 | $16.94 | 483900 |
| 2023-12-05 | 17.25 | $17.08 | 468020 |
| 2023-12-04 | 17.27 | $17.30 | 533500 |
| 2023-12-01 | 17.24 | $17.16 | 335331 |
| 2023-11-30 | 17.24 | $17.15 | 398646 |
| 2023-11-29 | 17.23 | $17.09 | 735610 |
| 2023-11-28 | 17.24 | $16.96 | 316800 |
| 2023-11-27 | 17.28 | $17.18 | 300545 |
| 2023-11-24 | 17.27 | $17.19 | 139300 |
| 2023-11-22 | 17.26 | $17.12 | 164900 |
| 2023-11-21 | 17.26 | $16.97 | 252600 |
| 2023-11-20 | 17.29 | $17.02 | 298223 |
| 2023-11-17 | 17.31 | $17.28 | 241038 |
| 2023-11-16 | 17.28 | $17.15 | 170594 |
| 2023-11-15 | 17.27 | $17.05 | 292033 |
| 2023-11-14 | 17.28 | $16.88 | 356900 |
| 2023-11-13 | 17.32 | $17.24 | 309137 |
| 2023-11-10 | 17.29 | $16.85 | 274400 |
| 2023-11-09 | 17.34 | $16.52 | 260300 |
| 2023-11-08 | 17.46 | $16.75 | 305429 |
| 2023-11-07 | 17.55 | $17.04 | 193004 |
| 2023-11-06 | 17.59 | $17.39 | 179518 |
| 2023-11-03 | 17.56 | $17.76 | 440700 |
| 2023-11-02 | 17.44 | $17.69 | 288846 |
| 2023-11-01 | 17.31 | $17.39 | 255200 |
| 2023-10-31 | 17.23 | $17.59 | 285600 |
| 2023-10-30 | 17.08 | $17.45 | 419217 |
| 2023-10-27 | 16.94 | $17.00 | 206898 |
| 2023-10-26 | 16.86 | $16.95 | 167638 |
| 2023-10-25 | 16.78 | $16.87 | 214300 |
| 2023-10-24 | 16.70 | $16.91 | 222721 |
| 2023-10-23 | 16.60 | $16.58 | 232100 |
| 2023-10-20 | 16.55 | $16.62 | 234400 |
| 2023-10-19 | 16.48 | $16.42 | 203249 |
| 2023-10-18 | 16.43 | $16.43 | 459800 |
| 2023-10-17 | 16.38 | $16.45 | 171900 |
| 2023-10-16 | 16.31 | $16.37 | 221500 |
| 2023-10-13 | 16.24 | $16.32 | 175729 |
| 2023-10-12 | 16.16 | $16.20 | 225742 |
| 2023-10-11 | 16.10 | $16.17 | 296934 |
| 2023-10-10 | 16.03 | $16.06 | 695679 |
| 2023-10-09 | 15.97 | $16.45 | 399184 |
| 2023-10-06 | 15.82 | $16.29 | 618011 |
| 2023-10-05 | 15.67 | $16.10 | 290354 |
| 2023-10-04 | 15.54 | $15.96 | 207105 |
| 2023-10-03 | 15.41 | $15.67 | 187056 |
| 2023-10-02 | 15.32 | $15.90 | 491235 |
| 2023-09-29 | 15.17 | $16.05 | 614931 |
| 2023-09-28 | 14.96 | $15.96 | 2.1M |
| 2023-09-27 | 14.74 | $14.67 | 119500 |
| 2023-09-26 | 14.75 | $14.60 | 160513 |
| 2023-09-25 | 14.78 | $14.94 | 232100 |
| 2023-09-22 | 14.74 | $14.68 | 760121 |
| 2023-09-21 | 14.74 | $14.83 | 116018 |
| 2023-09-20 | 14.72 | $14.87 | 346314 |
| 2023-09-19 | 14.69 | $14.72 | 344848 |
| 2023-09-18 | 14.68 | $14.89 | 187708 |
| 2023-09-15 | 14.63 | $14.80 | 359705 |
| 2023-09-14 | 14.60 | $14.83 | 97228 |
| 2023-09-13 | 14.55 | $14.76 | 136200 |
| 2023-09-12 | 14.51 | $14.64 | 158000 |
| 2023-09-11 | 14.49 | $14.53 | 79130 |
| 2023-09-08 | 14.49 | $14.47 | 117824 |
| 2023-09-07 | 14.51 | $14.46 | 103520 |
| 2023-09-06 | 14.53 | $14.56 | 114500 |
| 2023-09-05 | 14.53 | $14.58 | 115134 |
| 2023-09-01 | 14.53 | $14.57 | 110800 |
| 2023-08-31 | 14.53 | $14.52 | 78838 |
| 2023-08-30 | 14.54 | $14.58 | 143800 |
| 2023-08-29 | 14.55 | $14.56 | 84610 |
| 2023-08-28 | 14.55 | $14.58 | 86100 |
| 2023-08-25 | 14.56 | $14.52 | 77231 |
| 2023-08-24 | 14.58 | $14.54 | 135519 |
| 2023-08-23 | 14.60 | $14.63 | 120737 |
| 2023-08-22 | 14.60 | $14.63 | 94013 |
| 2023-08-21 | 14.61 | $14.62 | 116300 |
| 2023-08-18 | 14.61 | $14.59 | 189000 |
| 2023-08-17 | 14.63 | $14.50 | 80000 |
| 2023-08-16 | 14.67 | $14.50 | 118546 |
| 2023-08-15 | 14.71 | $14.53 | 112289 |
| 2023-08-14 | 14.76 | $14.70 | 134100 |
| 2023-08-11 | 14.77 | $14.84 | 102238 |
| 2023-08-10 | 14.76 | $14.78 | 119431 |
| 2023-08-09 | 14.77 | $14.72 | 199748 |
| 2023-08-08 | 14.78 | $14.79 | 212901 |
| 2023-08-07 | 14.78 | $14.93 | 211200 |
| 2023-08-04 | 14.76 | $14.70 | 191738 |
| 2023-08-03 | 14.78 | $14.62 | 136000 |
| 2023-08-02 | 14.82 | $14.48 | 280130 |
| 2023-08-01 | 14.89 | $14.60 | 204728 |
| 2023-07-31 | 14.95 | $14.78 | 180200 |
| 2023-07-28 | 14.99 | $15.01 | 320095 |
| 2023-07-27 | 14.98 | $14.92 | 330709 |
| 2023-07-26 | 14.99 | $15.12 | 270022 |
| 2023-07-25 | 14.95 | $15.05 | 189600 |
| 2023-07-24 | 14.93 | $15.16 | 244306 |
| 2023-07-21 | 14.88 | $15.04 | 164716 |
| 2023-07-20 | 14.84 | $15.06 | 164700 |
| 2023-07-19 | 14.80 | $14.94 | 94600 |
| 2023-07-18 | 14.77 | $14.84 | 83308 |
| 2023-07-17 | 14.77 | $14.79 | 107800 |
| 2023-07-14 | 14.77 | $14.89 | 169700 |
| 2023-07-13 | 14.75 | $14.91 | 193236 |
| 2023-07-12 | 14.72 | $14.75 | 136425 |
| 2023-07-11 | 14.73 | $14.74 | 131600 |
| 2023-07-10 | 14.74 | $14.77 | 253400 |
| 2023-07-07 | 14.74 | $14.74 | 100822 |
| 2023-07-06 | 14.75 | $14.77 | 141730 |
| 2023-07-05 | 14.76 | $14.77 | 186462 |
| 2023-07-03 | 14.77 | $14.74 | 171700 |
| 2023-06-30 | 14.79 | $14.80 | 175011 |
| 2023-06-29 | 14.79 | $14.82 | 159400 |
| 2023-06-28 | 14.80 | $14.71 | 154032 |
| 2023-06-27 | 14.83 | $14.76 | 131775 |
| 2023-06-26 | 14.86 | $14.72 | 138826 |
| 2023-06-23 | 14.89 | $14.82 | 243500 |
| 2023-06-22 | 14.92 | $14.76 | 118325 |
| 2023-06-21 | 14.96 | $14.80 | 127350 |
| 2023-06-20 | 15.00 | $14.85 | 173536 |
| 2023-06-16 | 15.03 | $14.89 | 1.2M |
| 2023-06-15 | 15.06 | $15.15 | 216619 |
| 2023-06-14 | 15.05 | $15.24 | 328906 |
| 2023-06-13 | 15.01 | $15.16 | 192629 |
| 2023-06-12 | 14.98 | $15.03 | 157100 |
| 2023-06-09 | 14.97 | $15.03 | 137817 |
| 2023-06-08 | 14.97 | $15.21 | 117700 |
| 2023-06-07 | 14.92 | $15.11 | 149023 |
| 2023-06-06 | 14.89 | $14.93 | 173400 |
| 2023-06-05 | 14.89 | $14.99 | 166422 |
| 2023-06-02 | 14.89 | $14.96 | 222011 |
| 2023-06-01 | 14.88 | $14.79 | 192120 |
| 2023-05-31 | 14.92 | $15.27 | 1.1M |
| 2023-05-30 | 14.85 | $14.63 | 314300 |
| 2023-05-26 | 14.92 | $14.72 | 181000 |
| 2023-05-25 | 14.97 | $14.93 | 108200 |
| 2023-05-24 | 15.00 | $15.04 | 168548 |
| 2023-05-23 | 15.00 | $15.25 | 236146 |
| 2023-05-22 | 14.96 | $14.78 | 182500 |
| 2023-05-19 | 15.01 | $14.94 | 108439 |
| 2023-05-18 | 15.03 | $15.02 | 80400 |
| 2023-05-17 | 15.05 | $14.90 | 102000 |
| 2023-05-16 | 15.09 | $14.77 | 220528 |
| 2023-05-15 | 15.17 | $15.15 | 157501 |
| 2023-05-12 | 15.18 | $15.16 | 82103 |
| 2023-05-11 | 15.19 | $15.17 | 83111 |
| 2023-05-10 | 15.20 | $15.22 | 228476 |
| 2023-05-09 | 15.21 | $15.14 | 180800 |
| 2023-05-08 | 15.23 | $15.09 | 231829 |
| 2023-05-05 | 15.26 | $15.24 | 367400 |
| 2023-05-04 | 15.27 | $14.59 | 473704 |
| 2023-05-03 | 15.42 | $15.22 | 384317 |
| 2023-05-02 | 15.45 | $15.17 | 280500 |
| 2023-05-01 | 15.51 | $15.33 | 213410 |
| 2023-04-28 | 15.53 | $15.72 | 231500 |
| 2023-04-27 | 15.48 | $15.63 | 175575 |
| 2023-04-26 | 15.44 | $15.34 | 155500 |
| 2023-04-25 | 15.46 | $15.54 | 94937 |
| 2023-04-24 | 15.43 | $15.57 | 115039 |
| 2023-04-21 | 15.39 | $15.44 | 63000 |
| 2023-04-20 | 15.38 | $15.38 | 116941 |
| 2023-04-19 | 15.37 | $15.31 | 79110 |
| 2023-04-18 | 15.38 | $15.34 | 74427 |
| 2023-04-17 | 15.38 | $15.43 | 113243 |
| 2023-04-14 | 15.36 | $15.46 | 104548 |
| 2023-04-13 | 15.33 | $15.46 | 94932 |
| 2023-04-12 | 15.30 | $15.47 | 101225 |
| 2023-04-11 | 15.26 | $15.47 | 100912 |
| 2023-04-10 | 15.21 | $15.37 | 109915 |
| 2023-04-06 | 15.18 | $15.36 | 109000 |
| 2023-04-05 | 15.15 | $15.36 | 89443 |
| 2023-04-04 | 15.11 | $15.34 | 112835 |
| 2023-04-03 | 15.06 | $15.36 | 166047 |
| 2023-03-31 | 15.01 | $15.32 | 102300 |
| 2023-03-30 | 14.96 | $15.22 | 141841 |
| 2023-03-29 | 14.92 | $15.23 | 112505 |
| 2023-03-28 | 14.87 | $15.09 | 107538 |
| 2023-03-27 | 14.85 | $15.01 | 181506 |
| 2023-03-24 | 14.84 | $14.84 | 103014 |
| 2023-03-23 | 14.87 | $14.73 | 155318 |
| 2023-03-22 | 14.93 | $14.89 | 153028 |
| 2023-03-21 | 14.96 | $15.00 | 202300 |
| 2023-03-20 | 14.97 | $14.84 | 226800 |
| 2023-03-17 | 15.03 | $15.01 | 265708 |
| 2023-03-16 | 15.05 | $14.99 | 209800 |
| 2023-03-15 | 15.09 | $14.80 | 326107 |
| 2023-03-14 | 15.17 | $15.03 | 163346 |
| 2023-03-13 | 15.22 | $15.03 | 220600 |
| 2023-03-10 | 15.28 | $15.10 | 226500 |
| 2023-03-09 | 15.33 | $15.25 | 136055 |
| 2023-03-08 | 15.36 | $15.31 | 92015 |
| 2023-03-07 | 15.39 | $15.31 | 192023 |
| 2023-03-06 | 15.42 | $15.55 | 192328 |
| 2023-03-03 | 15.40 | $15.62 | 174312 |
| 2023-03-02 | 15.37 | $15.34 | 241076 |
| 2023-03-01 | 15.39 | $15.33 | 277000 |
| 2023-02-28 | 15.41 | $15.23 | 148341 |
| 2023-02-27 | 15.47 | $15.33 | 156300 |
| 2023-02-24 | 15.51 | $15.40 | 89600 |
| 2023-02-23 | 15.54 | $15.41 | 108519 |
| 2023-02-22 | 15.58 | $15.31 | 155000 |
| 2023-02-21 | 15.64 | $15.48 | 122900 |
| 2023-02-17 | 15.68 | $15.48 | 170535 |
| 2023-02-16 | 15.72 | $15.59 | 106824 |
| 2023-02-15 | 15.75 | $15.71 | 88100 |
| 2023-02-14 | 15.76 | $15.73 | 119034 |
| 2023-02-13 | 15.77 | $15.80 | 189608 |
| 2023-02-10 | 15.76 | $15.76 | 130400 |
| 2023-02-09 | 15.76 | $15.62 | 158500 |
| 2023-02-08 | 15.79 | $15.75 | 181229 |
| 2023-02-07 | 15.80 | $15.74 | 262130 |
| 2023-02-06 | 15.81 | $15.72 | 276057 |
| 2023-02-03 | 15.82 | $15.71 | 195815 |
| 2023-02-02 | 15.84 | $15.61 | 246233 |
| 2023-02-01 | 15.88 | $15.76 | 219200 |
| 2023-01-31 | 15.90 | $15.78 | 131617 |
| 2023-01-30 | 15.92 | $15.75 | 276300 |
| 2023-01-27 | 15.94 | $16.05 | 467500 |
| 2023-01-26 | 15.91 | $16.04 | 261327 |
| 2023-01-25 | 15.87 | $16.03 | 158910 |
| 2023-01-24 | 15.82 | $16.03 | 190315 |
| 2023-01-23 | 15.77 | $15.94 | 783672 |
| 2023-01-20 | 15.73 | $15.94 | 201600 |
| 2023-01-19 | 15.68 | $15.87 | 125733 |
| 2023-01-18 | 15.64 | $15.70 | 172100 |
| 2023-01-17 | 15.63 | $16.11 | 234531 |
| 2023-01-13 | 15.53 | $15.89 | 125000 |
| 2023-01-12 | 15.46 | $15.82 | 419149 |
| 2023-01-11 | 15.39 | $16.04 | 379800 |
| 2023-01-10 | 15.27 | $15.60 | 151800 |
| 2023-01-09 | 15.22 | $15.55 | 139700 |
| 2023-01-06 | 15.17 | $15.40 | 177800 |
| 2023-01-05 | 15.16 | $15.15 | 154700 |
| 2023-01-04 | 15.19 | $15.28 | 146400 |
| 2023-01-03 | 15.20 | $15.23 | 174619 |
| 2022-12-30 | 15.23 | $15.18 | 218667 |
| 2022-12-29 | 15.27 | $15.13 | 309300 |
| 2022-12-28 | 15.33 | $15.08 | 339500 |
| 2022-12-27 | 15.41 | $15.52 | 281335 |
| 2022-12-23 | 15.42 | $15.27 | 167726 |
| 2022-12-22 | 15.48 | $15.26 | 294724 |
| 2022-12-21 | 15.55 | $15.33 | 273400 |
| 2022-12-20 | 15.62 | $15.25 | 235100 |
| 2022-12-19 | 15.73 | $15.34 | 331809 |
| 2022-12-16 | 15.83 | $15.30 | 2.8M |
| 2022-12-15 | 15.95 | $15.89 | 420200 |
| 2022-12-14 | 15.97 | $15.95 | 518700 |
| 2022-12-13 | 15.98 | $16.18 | 417300 |
| 2022-12-12 | 15.95 | $16.21 | 618708 |
| 2022-12-09 | 15.91 | $15.95 | 518300 |
| 2022-12-08 | 15.91 | $15.62 | 187100 |
| 2022-12-07 | 15.98 | $15.75 | 119816 |
| 2022-12-06 | 16.04 | $15.72 | 275924 |
| 2022-12-05 | 16.12 | $15.91 | 267437 |
| 2022-12-02 | 16.16 | $16.04 | 257300 |
| 2022-12-01 | 16.19 | $16.09 | 183361 |
| 2022-11-30 | 16.21 | $16.46 | 151300 |
| 2022-11-29 | 16.16 | $16.20 | 175540 |
| 2022-11-28 | 16.15 | $16.32 | 187600 |
| 2022-11-25 | 16.12 | $16.65 | 251837 |
| 2022-11-23 | 16.01 | $16.25 | 197100 |
| 2022-11-22 | 15.97 | $15.95 | 182728 |
| 2022-11-21 | 15.99 | $16.02 | 120700 |
| 2022-11-18 | 15.99 | $15.89 | 89115 |
| 2022-11-17 | 16.03 | $15.72 | 118447 |
| 2022-11-16 | 16.10 | $15.88 | 125932 |
| 2022-11-15 | 16.16 | $15.90 | 145600 |
| 2022-11-14 | 16.22 | $16.00 | 119002 |
| 2022-11-11 | 16.27 | $15.72 | 286104 |
| 2022-11-10 | 16.38 | $15.90 | 325302 |
| 2022-11-09 | 16.48 | $16.33 | 164749 |
| 2022-11-08 | 16.50 | $16.52 | 245116 |
| 2022-11-07 | 16.48 | $16.58 | 214400 |
| 2022-11-04 | 16.45 | $16.70 | 209710 |
| 2022-11-03 | 16.39 | $16.31 | 255846 |
| 2022-11-02 | 16.39 | $16.15 | 182300 |
| 2022-11-01 | 16.44 | $16.04 | 170400 |
| 2022-10-31 | 16.51 | $16.35 | 143100 |
| 2022-10-28 | 16.52 | $16.86 | 185700 |
| 2022-10-27 | 16.43 | $16.78 | 170300 |
| 2022-10-26 | 16.35 | $16.72 | 236200 |
| 2022-10-25 | 16.26 | $16.63 | 132648 |
| 2022-10-24 | 16.17 | $16.38 | 158234 |
| 2022-10-21 | 16.13 | $16.54 | 223945 |
| 2022-10-20 | 16.04 | $16.22 | 153100 |
| 2022-10-19 | 16.01 | $16.31 | 123600 |
| 2022-10-18 | 15.95 | $16.21 | 173800 |
| 2022-10-17 | 15.90 | $15.98 | 208000 |
| 2022-10-14 | 15.90 | $15.50 | 287518 |
| 2022-10-13 | 16.00 | $16.16 | 133000 |
| 2022-10-12 | 15.97 | $16.12 | 106536 |
| 2022-10-11 | 15.95 | $16.13 | 113829 |
| 2022-10-10 | 15.92 | $16.03 | 109500 |
| 2022-10-07 | 15.92 | $16.25 | 102700 |
| 2022-10-06 | 15.86 | $16.28 | 124800 |
| 2022-10-05 | 15.79 | $16.20 | 206601 |
| 2022-10-04 | 15.73 | $16.18 | 424430 |
| 2022-10-03 | 15.67 | $15.47 | 377300 |
| 2022-09-30 | 15.74 | $15.05 | 538407 |
| 2022-09-29 | 15.92 | $15.25 | 329600 |
| 2022-09-28 | 16.08 | $15.89 | 166826 |
| 2022-09-27 | 16.14 | $15.46 | 142900 |
| 2022-09-26 | 16.30 | $15.42 | 284968 |
| 2022-09-23 | 16.49 | $15.85 | 265515 |
| 2022-09-22 | 16.62 | $16.56 | 165700 |
| 2022-09-21 | 16.63 | $16.22 | 158042 |
| 2022-09-20 | 16.70 | $16.41 | 89700 |
| 2022-09-19 | 16.75 | $16.61 | 109200 |
| 2022-09-16 | 16.76 | $16.62 | 315300 |
| 2022-09-15 | 16.76 | $16.75 | 86505 |
| 2022-09-14 | 16.75 | $16.83 | 138628 |
| 2022-09-13 | 16.71 | $16.78 | 162700 |
| 2022-09-12 | 16.67 | $16.91 | 219221 |
| 2022-09-09 | 16.60 | $16.67 | 250320 |
| 2022-09-08 | 16.57 | $16.62 | 292419 |
| 2022-09-07 | 16.54 | $16.82 | 106130 |
| 2022-09-06 | 16.46 | $16.74 | 160011 |
| 2022-09-02 | 16.39 | $16.48 | 147500 |
| 2022-09-01 | 16.36 | $16.55 | 397151 |
| 2022-08-31 | 16.31 | $16.11 | 182728 |
| 2022-08-30 | 16.35 | $15.92 | 147300 |
| 2022-08-29 | 16.43 | $16.40 | 235900 |
| 2022-08-26 | 16.43 | $16.40 | 84528 |
| 2022-08-25 | 16.42 | $16.53 | 83449 |
| 2022-08-24 | 16.38 | $16.51 | 72945 |
| 2022-08-23 | 16.34 | $16.40 | 201100 |
| 2022-08-22 | 16.31 | $16.34 | 383535 |
| 2022-08-19 | 16.29 | $16.33 | 71247 |
| 2022-08-18 | 16.28 | $16.34 | 99615 |
| 2022-08-17 | 16.25 | $16.17 | 131424 |
| 2022-08-16 | 16.26 | $16.29 | 134600 |
| 2022-08-15 | 16.24 | $16.27 | 88908 |
| 2022-08-12 | 16.23 | $16.29 | 269700 |
| 2022-08-11 | 16.20 | $16.41 | 137345 |
| 2022-08-10 | 16.15 | $16.28 | 116340 |
| 2022-08-09 | 16.12 | $16.07 | 223413 |
| 2022-08-08 | 16.12 | $16.35 | 225611 |
| 2022-08-05 | 16.07 | $15.89 | 160229 |
| 2022-08-04 | 16.10 | $15.55 | 185843 |
| 2022-08-03 | 16.21 | $15.90 | 170000 |
| 2022-08-02 | 16.26 | $15.78 | 187500 |
| 2022-08-01 | 16.35 | $16.17 | 196900 |
| 2022-07-29 | 16.37 | $16.70 | 589400 |
| 2022-07-28 | 16.27 | $16.93 | 150916 |
| 2022-07-27 | 16.12 | $16.85 | 260513 |
| 2022-07-26 | 15.95 | $16.70 | 259453 |
| 2022-07-25 | 15.79 | $16.18 | 245600 |
| 2022-07-22 | 15.71 | $15.99 | 94724 |
| 2022-07-21 | 15.66 | $15.96 | 111000 |
| 2022-07-20 | 15.61 | $15.90 | 89249 |
| 2022-07-19 | 15.57 | $15.84 | 180914 |
| 2022-07-18 | 15.53 | $15.72 | 341000 |
| 2022-07-15 | 15.51 | $15.69 | 94747 |
| 2022-07-14 | 15.50 | $15.77 | 91000 |
| 2022-07-13 | 15.47 | $15.83 | 69906 |
| 2022-07-12 | 15.42 | $15.67 | 82900 |
| 2022-07-11 | 15.40 | $15.95 | 204000 |
| 2022-07-08 | 15.32 | $15.72 | 268100 |
| 2022-07-07 | 15.28 | $15.73 | 173748 |
| 2022-07-06 | 15.23 | $15.50 | 191829 |
| 2022-07-05 | 15.23 | $15.04 | 367100 |
| 2022-07-01 | 15.32 | $15.51 | 78736 |
| 2022-06-30 | 15.33 | $15.26 | 127110 |
| 2022-06-29 | 15.40 | $15.60 | 195800 |
| 2022-06-28 | 15.42 | $15.80 | 210700 |
| 2022-06-27 | 15.39 | $15.60 | 114500 |
| 2022-06-24 | 15.41 | $15.33 | 172248 |
| 2022-06-23 | 15.48 | $14.95 | 238431 |
| 2022-06-22 | 15.66 | $14.95 | 341809 |
| 2022-06-21 | 15.86 | $15.00 | 188100 |
| 2022-06-17 | 16.09 | $14.59 | 595700 |
| 2022-06-16 | 16.45 | $14.84 | 811540 |
| 2022-06-15 | 16.81 | $15.73 | 399408 |
| 2022-06-14 | 17.04 | $16.26 | 222200 |
| 2022-06-13 | 17.19 | $16.69 | 363206 |
| 2022-06-10 | 17.28 | $16.94 | 163167 |
| 2022-06-09 | 17.33 | $17.28 | 120700 |
| 2022-06-08 | 17.31 | $17.40 | 130849 |
| 2022-06-07 | 17.27 | $17.55 | 122938 |
| 2022-06-06 | 17.18 | $17.50 | 129000 |
| 2022-06-03 | 17.09 | $17.36 | 168200 |
| 2022-06-02 | 17.02 | $17.26 | 172200 |
| 2022-06-01 | 16.95 | $17.29 | 176400 |
| 2022-05-31 | 16.87 | $17.05 | 134922 |
| 2022-05-27 | 16.82 | $17.06 | 209739 |
| 2022-05-26 | 16.76 | $16.66 | 251286 |
| 2022-05-25 | 16.78 | $16.36 | 858205 |
| 2022-05-24 | 16.86 | $16.71 | 139170 |
| 2022-05-23 | 16.88 | $16.71 | 170900 |
| 2022-05-20 | 16.90 | $16.54 | 167131 |
| 2022-05-19 | 16.96 | $16.66 | 128812 |
| 2022-05-18 | 17.01 | $16.73 | 167112 |
| 2022-05-17 | 17.04 | $17.22 | 120600 |
| 2022-05-16 | 16.98 | $17.04 | 261822 |
| 2022-05-13 | 16.95 | $16.36 | 213226 |
| 2022-05-12 | 17.05 | $16.59 | 213900 |
| 2022-05-11 | 17.11 | $16.91 | 268900 |
| 2022-05-10 | 17.12 | $17.05 | 378318 |
| 2022-05-09 | 17.10 | $16.70 | 251900 |
| 2022-05-06 | 17.15 | $17.52 | 305300 |
| 2022-05-05 | 17.03 | $16.98 | 300700 |
| 2022-05-04 | 17.00 | $17.28 | 258204 |
| 2022-05-03 | 16.91 | $16.85 | 230717 |
| 2022-05-02 | 16.89 | $16.68 | 328519 |
| 2022-04-29 | 16.90 | $16.80 | 275611 |
| 2022-04-28 | 16.88 | $16.77 | 273100 |
| 2022-04-27 | 16.86 | $16.61 | 495041 |
| 2022-04-26 | 16.88 | $16.22 | 214617 |
| 2022-04-25 | 16.97 | $16.49 | 421633 |
| 2022-04-22 | 17.02 | $16.59 | 192200 |
| 2022-04-21 | 17.06 | $16.89 | 395600 |
| 2022-04-20 | 17.03 | $17.17 | 151207 |
| 2022-04-19 | 16.94 | $16.78 | 358600 |
| 2022-04-18 | 16.92 | $17.22 | 305500 |
| 2022-04-14 | 16.79 | $17.15 | 289149 |
| 2022-04-13 | 16.66 | $16.91 | 325900 |
| 2022-04-12 | 16.55 | $16.65 | 303432 |
| 2022-04-11 | 16.48 | $16.50 | 210800 |
| 2022-04-08 | 16.42 | $16.33 | 111200 |
| 2022-04-07 | 16.39 | $16.35 | 236641 |
| 2022-04-06 | 16.35 | $16.54 | 270600 |
| 2022-04-05 | 16.25 | $16.26 | 214325 |
| 2022-04-04 | 16.20 | $16.48 | 346835 |
| 2022-04-01 | 16.09 | $16.37 | 307335 |
| 2022-03-31 | 15.99 | $16.10 | 492908 |
| 2022-03-30 | 15.92 | $16.36 | 451800 |
| 2022-03-29 | 15.78 | $15.91 | 731482 |
| 2022-03-28 | 15.72 | $16.30 | 466642 |
| 2022-03-25 | 15.56 | $16.27 | 654200 |
| 2022-03-24 | 15.38 | $15.99 | 521000 |
| 2022-03-23 | 15.23 | $15.56 | 332288 |
| 2022-03-22 | 15.15 | $15.39 | 236100 |
| 2022-03-21 | 15.08 | $15.33 | 210045 |
| 2022-03-18 | 15.02 | $15.13 | 630333 |
| 2022-03-17 | 15.00 | $15.24 | 245955 |
| 2022-03-16 | 14.94 | $15.00 | 201408 |
| 2022-03-15 | 14.92 | $15.06 | 187238 |
| 2022-03-14 | 14.89 | $15.03 | 181400 |
| 2022-03-11 | 14.87 | $14.95 | 232500 |
| 2022-03-10 | 14.85 | $15.02 | 185407 |
| 2022-03-09 | 14.82 | $14.86 | 225900 |
| 2022-03-08 | 14.81 | $14.89 | 333239 |
| 2022-03-07 | 14.80 | $14.78 | 219900 |
| 2022-03-04 | 14.81 | $14.88 | 111600 |
| 2022-03-03 | 14.80 | $14.93 | 140800 |
| 2022-03-02 | 14.78 | $14.90 | 208423 |
| 2022-03-01 | 14.76 | $14.90 | 193049 |
| 2022-02-28 | 14.74 | $14.93 | 247827 |
| 2022-02-25 | 14.71 | $14.70 | 229200 |
| 2022-02-24 | 14.73 | $14.50 | 300747 |
| 2022-02-23 | 14.79 | $14.50 | 263035 |
| 2022-02-22 | 14.86 | $14.56 | 238211 |
| 2022-02-18 | 14.93 | $14.82 | 213308 |
| 2022-02-17 | 14.96 | $14.94 | 130100 |
| 2022-02-16 | 14.96 | $15.03 | 304607 |
| 2022-02-15 | 14.95 | $14.98 | 124759 |
| 2022-02-14 | 14.95 | $14.90 | 230000 |
| 2022-02-11 | 14.96 | $14.98 | 192300 |
| 2022-02-10 | 14.96 | $14.82 | 173178 |
| 2022-02-09 | 14.99 | $14.96 | 194500 |
| 2022-02-08 | 15.00 | $14.91 | 268400 |
| 2022-02-07 | 15.02 | $15.00 | 280500 |
| 2022-02-04 | 15.02 | $14.79 | 365000 |
| 2022-02-03 | 15.07 | $14.68 | 274000 |
| 2022-02-02 | 15.15 | $14.99 | 176425 |
| 2022-02-01 | 15.17 | $15.05 | 262300 |
| 2022-01-31 | 15.19 | $14.83 | 433000 |
| 2022-01-28 | 15.26 | $15.19 | 362565 |
| 2022-01-27 | 15.26 | $15.18 | 255624 |
| 2022-01-26 | 15.26 | $15.13 | 295800 |
| 2022-01-25 | 15.27 | $15.26 | 299409 |
| 2022-01-24 | 15.25 | $14.95 | 518822 |
| 2022-01-21 | 15.30 | $15.04 | 368642 |
| 2022-01-20 | 15.33 | $15.17 | 376547 |
| 2022-01-19 | 15.35 | $15.31 | 335348 |
| 2022-01-18 | 15.33 | $15.50 | 332466 |
| 2022-01-14 | 15.27 | $15.32 | 233922 |
| 2022-01-13 | 15.23 | $15.28 | 284700 |
| 2022-01-12 | 15.20 | $15.46 | 208800 |
| 2022-01-11 | 15.12 | $15.37 | 236821 |
| 2022-01-10 | 15.05 | $15.28 | 326212 |
| 2022-01-07 | 14.98 | $15.48 | 320141 |
| 2022-01-06 | 14.86 | $15.44 | 256100 |
| 2022-01-05 | 14.73 | $15.40 | 368700 |
| 2022-01-04 | 14.59 | $15.26 | 371600 |
| 2022-01-03 | 14.46 | $15.14 | 387064 |
| 2021-12-31 | 14.32 | $14.65 | 256800 |
| 2021-12-30 | 14.28 | $14.66 | 323400 |
| 2021-12-29 | 14.22 | $14.54 | 305392 |
| 2021-12-28 | 14.18 | $14.59 | 367300 |
| 2021-12-27 | 14.13 | $14.50 | 317907 |
| 2021-12-23 | 14.08 | $14.18 | 449400 |
| 2021-12-22 | 14.10 | $14.04 | 436400 |
| 2021-12-21 | 14.16 | $14.02 | 526500 |
| 2021-12-20 | 14.23 | $14.10 | 495628 |
| 2021-12-17 | 14.29 | $14.07 | 854576 |
| 2021-12-16 | 14.38 | $14.17 | 435105 |
| 2021-12-15 | 14.45 | $14.24 | 375592 |
| 2021-12-14 | 14.53 | $14.31 | 371500 |
| 2021-12-13 | 14.61 | $14.45 | 428246 |
| 2021-12-10 | 14.67 | $14.67 | 246800 |
| 2021-12-09 | 14.70 | $14.63 | 305800 |
| 2021-12-08 | 14.74 | $14.82 | 301000 |
| 2021-12-07 | 14.75 | $14.91 | 627435 |
| 2021-12-06 | 14.74 | $14.91 | 245700 |
| 2021-12-03 | 14.73 | $14.81 | 245806 |
| 2021-12-02 | 14.75 | $14.91 | 289451 |
| 2021-12-01 | 14.75 | $14.52 | 460029 |
| 2021-11-30 | 14.83 | $14.44 | 505645 |
| 2021-11-29 | 14.94 | $14.70 | 441100 |
| 2021-11-26 | 15.01 | $14.75 | 683400 |
| 2021-11-24 | 15.09 | $15.03 | 326659 |
| 2021-11-23 | 15.12 | $15.11 | 397900 |
| 2021-11-22 | 15.15 | $15.04 | 697400 |
| 2021-11-19 | 15.19 | $15.00 | 485400 |
| 2021-11-18 | 15.25 | $15.10 | 366537 |
| 2021-11-17 | 15.29 | $15.08 | 287900 |
| 2021-11-16 | 15.35 | $15.17 | 528800 |
| 2021-11-15 | 15.41 | $15.44 | 291835 |
| 2021-11-12 | 15.41 | $15.41 | 489501 |
| 2021-11-11 | 15.42 | $15.48 | 464824 |
| 2021-11-10 | 15.42 | $15.26 | 893603 |
| 2021-11-09 | 15.46 | $14.98 | 616917 |
| 2021-11-08 | 15.57 | $15.42 | 335100 |
| 2021-11-05 | 15.61 | $15.12 | 264954 |
| 2021-11-04 | 15.71 | $15.08 | 423600 |
| 2021-11-03 | 15.84 | $15.26 | 400694 |
| 2021-11-02 | 15.96 | $15.43 | 366329 |
| 2021-11-01 | 16.05 | $15.87 | 573850 |
| 2021-10-29 | 16.07 | $16.00 | 337162 |
| 2021-10-28 | 16.06 | $16.05 | 374020 |
| 2021-10-27 | 16.03 | $16.03 | 283800 |
| 2021-10-26 | 16.01 | $16.07 | 342312 |
| 2021-10-25 | 15.97 | $15.97 | 342900 |
| 2021-10-22 | 15.95 | $16.04 | 269300 |
| 2021-10-21 | 15.90 | $16.14 | 222240 |
| 2021-10-20 | 15.83 | $15.97 | 312644 |
| 2021-10-19 | 15.78 | $16.10 | 209716 |
| 2021-10-18 | 15.70 | $16.01 | 223830 |
| 2021-10-15 | 15.61 | $15.92 | 202001 |
| 2021-10-14 | 15.54 | $15.60 | 217900 |
| 2021-10-13 | 15.51 | $15.63 | 167825 |
| 2021-10-12 | 15.48 | $15.56 | 178400 |
| 2021-10-11 | 15.46 | $15.56 | 181300 |
| 2021-10-08 | 15.43 | $15.60 | 164411 |
| 2021-10-07 | 15.39 | $15.43 | 148300 |
| 2021-10-06 | 15.38 | $15.41 | 134637 |
| 2021-10-05 | 15.37 | $15.54 | 146100 |
| 2021-10-04 | 15.33 | $15.41 | 212645 |
| 2021-10-01 | 15.31 | $15.57 | 253329 |
| 2021-09-30 | 15.26 | $15.35 | 164647 |
| 2021-09-29 | 15.24 | $15.43 | 156618 |
| 2021-09-28 | 15.21 | $15.35 | 204349 |
| 2021-09-27 | 15.19 | $15.50 | 345000 |
| 2021-09-24 | 15.13 | $15.18 | 156949 |
| 2021-09-23 | 15.13 | $15.13 | 305000 |
| 2021-09-22 | 15.14 | $15.13 | 209600 |
| 2021-09-21 | 15.16 | $15.07 | 204200 |
| 2021-09-20 | 15.19 | $15.10 | 330000 |
| 2021-09-17 | 15.21 | $15.23 | 406100 |
| 2021-09-16 | 15.22 | $15.30 | 129705 |
| 2021-09-15 | 15.21 | $15.21 | 225131 |
| 2021-09-14 | 15.23 | $15.17 | 337800 |
| 2021-09-13 | 15.25 | $15.21 | 220626 |
| 2021-09-10 | 15.27 | $15.20 | 337405 |
| 2021-09-09 | 15.29 | $15.43 | 257500 |
| 2021-09-08 | 15.27 | $15.33 | 190726 |
| 2021-09-07 | 15.27 | $15.43 | 260512 |
| 2021-09-03 | 15.25 | $15.34 | 91717 |
| 2021-09-02 | 15.25 | $15.24 | 330804 |
| 2021-09-01 | 15.26 | $15.40 | 181915 |
| 2021-08-31 | 15.25 | $15.23 | 144829 |
| 2021-08-30 | 15.26 | $15.22 | 98909 |
| 2021-08-27 | 15.29 | $15.18 | 123500 |
| 2021-08-26 | 15.33 | $15.15 | 158120 |
| 2021-08-25 | 15.38 | $15.33 | 148540 |
| 2021-08-24 | 15.40 | $15.23 | 172801 |
| 2021-08-23 | 15.45 | $15.42 | 264840 |
| 2021-08-20 | 15.46 | $15.14 | 195388 |
| 2021-08-19 | 15.54 | $15.25 | 361536 |
| 2021-08-18 | 15.60 | $15.25 | 296600 |
| 2021-08-17 | 15.68 | $15.39 | 175800 |
| 2021-08-16 | 15.74 | $15.43 | 251023 |
| 2021-08-13 | 15.80 | $15.60 | 199124 |
| 2021-08-12 | 15.84 | $15.79 | 171872 |
| 2021-08-11 | 15.83 | $15.96 | 229027 |
| 2021-08-10 | 15.80 | $15.90 | 293537 |
| 2021-08-09 | 15.77 | $15.71 | 206126 |
| 2021-08-06 | 15.77 | $15.78 | 304660 |
| 2021-08-05 | 15.76 | $15.53 | 312321 |
| 2021-08-04 | 15.80 | $15.35 | 382193 |
| 2021-08-03 | 15.88 | $15.80 | 324034 |
| 2021-08-02 | 15.88 | $15.90 | 463565 |
| 2021-07-30 | 15.86 | $16.18 | 650723 |
| 2021-07-29 | 15.77 | $16.17 | 613954 |
| 2021-07-28 | 15.68 | $16.31 | 668100 |
| 2021-07-27 | 15.53 | $15.90 | 340200 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
18.49
2026-07-24
Close Price
$18.56
Vol: 90115
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
13.99
Average
17.45
Maximum
22.25
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 18.49 | $18.56 | 90115 |
| 2026-07-23 | 18.40 | $18.34 | 125935 |
| 2026-07-22 | 18.35 | $18.47 | 127512 |
| 2026-07-21 | 18.25 | $18.33 | 156200 |
| 2026-07-20 | 18.17 | $18.06 | 226421 |
| 2026-07-17 | 18.16 | $18.12 | 81736 |
| 2026-07-16 | 18.13 | $18.36 | 91369 |
| 2026-07-15 | 18.01 | $18.10 | 132418 |
| 2026-07-14 | 17.94 | $18.34 | 140701 |
| 2026-07-13 | 17.79 | $18.48 | 215317 |
| 2026-07-10 | 17.56 | $17.83 | 140742 |
| 2026-07-09 | 17.48 | $17.93 | 128400 |
| 2026-07-08 | 17.36 | $18.11 | 132915 |
| 2026-07-07 | 17.17 | $17.87 | 108900 |
| 2026-07-06 | 17.01 | $17.50 | 144215 |
| 2026-07-02 | 16.94 | $17.51 | 145020 |
| 2026-07-01 | 16.87 | $17.40 | 91819 |
| 2026-06-30 | 16.82 | $17.10 | 84900 |
| 2026-06-29 | 16.87 | $17.49 | 96039 |
| 2026-06-26 | 16.82 | $17.39 | 165000 |
| 2026-06-25 | 16.81 | $17.40 | 121038 |
| 2026-06-24 | 16.79 | $16.90 | 263400 |
| 2026-06-23 | 16.95 | $17.55 | 159052 |
| 2026-06-22 | 16.95 | $16.99 | 205748 |
| 2026-06-18 | 17.15 | $16.55 | 2.7M |
| 2026-06-17 | 17.54 | $16.90 | 451600 |
| 2026-06-16 | 17.91 | $17.17 | 310400 |
| 2026-06-15 | 18.29 | $17.45 | 404800 |
| 2026-06-12 | 18.68 | $17.86 | 521808 |
| 2026-06-11 | 19.02 | $18.95 | 157400 |
| 2026-06-10 | 19.10 | $19.13 | 142800 |
| 2026-06-09 | 19.15 | $19.02 | 147128 |
| 2026-06-08 | 19.24 | $19.12 | 90900 |
| 2026-06-05 | 19.33 | $19.25 | 93409 |
| 2026-06-04 | 19.39 | $19.42 | 132500 |
| 2026-06-03 | 19.42 | $19.01 | 117949 |
| 2026-06-02 | 19.59 | $19.28 | 163300 |
| 2026-06-01 | 19.71 | $19.16 | 219700 |
| 2026-05-29 | 19.89 | $19.40 | 115847 |
| 2026-05-28 | 20.04 | $19.56 | 82600 |
| 2026-05-27 | 20.16 | $19.64 | 150500 |
| 2026-05-26 | 20.29 | $19.96 | 173100 |
| 2026-05-22 | 20.34 | $20.29 | 109700 |
| 2026-05-21 | 20.29 | $20.18 | 95900 |
| 2026-05-20 | 20.26 | $20.42 | 95667 |
| 2026-05-19 | 20.14 | $20.44 | 139237 |
| 2026-05-18 | 19.99 | $20.23 | 94500 |
| 2026-05-15 | 19.87 | $20.00 | 92500 |
| 2026-05-14 | 19.79 | $20.17 | 342400 |
| 2026-05-13 | 19.64 | $19.62 | 169000 |
| 2026-05-12 | 19.64 | $19.88 | 239839 |
| 2026-05-11 | 19.55 | $19.61 | 313307 |
| 2026-05-08 | 19.52 | $19.66 | 162018 |
| 2026-05-07 | 19.48 | $19.60 | 169300 |
| 2026-05-06 | 19.44 | $19.00 | 224200 |
| 2026-05-05 | 19.59 | $19.40 | 130164 |
| 2026-05-04 | 19.64 | $20.00 | 320620 |
| 2026-05-01 | 19.52 | $19.89 | 166960 |
| 2026-04-30 | 19.40 | $20.10 | 119046 |
| 2026-04-29 | 19.20 | $19.60 | 64055 |
| 2026-04-28 | 19.11 | $19.64 | 88723 |
| 2026-04-27 | 18.99 | $19.30 | 66625 |
| 2026-04-24 | 18.96 | $19.30 | 64506 |
| 2026-04-23 | 18.93 | $19.47 | 78997 |
| 2026-04-22 | 18.85 | $19.04 | 139900 |
| 2026-04-21 | 18.89 | $19.00 | 93000 |
| 2026-04-20 | 18.96 | $18.74 | 107116 |
| 2026-04-17 | 19.13 | $18.87 | 147900 |
| 2026-04-16 | 19.31 | $18.90 | 149967 |
| 2026-04-15 | 19.52 | $19.25 | 84800 |
| 2026-04-14 | 19.67 | $19.63 | 79007 |
| 2026-04-13 | 19.74 | $19.65 | 66316 |
| 2026-04-10 | 19.82 | $19.73 | 56700 |
| 2026-04-09 | 19.90 | $20.01 | 56500 |
| 2026-04-08 | 19.91 | $20.22 | 108706 |
| 2026-04-07 | 19.85 | $20.04 | 78648 |
| 2026-04-06 | 19.85 | $19.78 | 69000 |
| 2026-04-02 | 19.92 | $19.61 | 98239 |
| 2026-04-01 | 20.07 | $20.00 | 165534 |
| 2026-03-31 | 20.14 | $19.69 | 169310 |
| 2026-03-30 | 20.31 | $20.21 | 75300 |
| 2026-03-27 | 20.36 | $20.38 | 60000 |
| 2026-03-26 | 20.37 | $20.52 | 74400 |
| 2026-03-25 | 20.34 | $20.25 | 62646 |
| 2026-03-24 | 20.38 | $20.46 | 87300 |
| 2026-03-23 | 20.37 | $20.25 | 109818 |
| 2026-03-20 | 20.42 | $20.10 | 301273 |
| 2026-03-19 | 20.53 | $20.58 | 110000 |
| 2026-03-18 | 20.51 | $20.44 | 51344 |
| 2026-03-17 | 20.53 | $20.53 | 62429 |
| 2026-03-16 | 20.53 | $20.43 | 91700 |
| 2026-03-13 | 20.55 | $20.41 | 127319 |
| 2026-03-12 | 20.58 | $20.63 | 121868 |
| 2026-03-11 | 20.55 | $20.43 | 81104 |
| 2026-03-10 | 20.57 | $20.50 | 114840 |
| 2026-03-09 | 20.57 | $20.53 | 106422 |
| 2026-03-06 | 20.56 | $20.25 | 88900 |
| 2026-03-05 | 20.64 | $20.68 | 164100 |
| 2026-03-04 | 20.59 | $20.64 | 79893 |
| 2026-03-03 | 20.53 | $20.59 | 130100 |
| 2026-03-02 | 20.48 | $20.58 | 165212 |
| 2026-02-27 | 20.42 | $20.30 | 106300 |
| 2026-02-26 | 20.43 | $20.39 | 113700 |
| 2026-02-25 | 20.41 | $20.23 | 143640 |
| 2026-02-24 | 20.44 | $20.22 | 102800 |
| 2026-02-23 | 20.47 | $20.52 | 160774 |
| 2026-02-20 | 20.40 | $20.26 | 133015 |
| 2026-02-19 | 20.40 | $20.43 | 196900 |
| 2026-02-18 | 20.34 | $20.25 | 146900 |
| 2026-02-17 | 20.32 | $20.28 | 202307 |
| 2026-02-13 | 20.29 | $20.26 | 301745 |
| 2026-02-12 | 20.24 | $20.01 | 134025 |
| 2026-02-11 | 20.27 | $20.05 | 130100 |
| 2026-02-10 | 20.28 | $20.05 | 222906 |
| 2026-02-09 | 20.28 | $20.05 | 229303 |
| 2026-02-06 | 20.28 | $19.75 | 131800 |
| 2026-02-05 | 20.37 | $20.13 | 148739 |
| 2026-02-04 | 20.36 | $20.01 | 143409 |
| 2026-02-03 | 20.37 | $20.18 | 141312 |
| 2026-02-02 | 20.32 | $20.20 | 281216 |
| 2026-01-30 | 20.24 | $20.17 | 173900 |
| 2026-01-29 | 20.15 | $20.41 | 171518 |
| 2026-01-28 | 19.96 | $20.12 | 122831 |
| 2026-01-27 | 19.81 | $20.22 | 128106 |
| 2026-01-26 | 19.59 | $20.02 | 144573 |
| 2026-01-23 | 19.38 | $19.44 | 122936 |
| 2026-01-22 | 19.30 | $19.44 | 172000 |
| 2026-01-21 | 19.20 | $19.64 | 125730 |
| 2026-01-20 | 19.01 | $19.36 | 149000 |
| 2026-01-16 | 18.87 | $19.19 | 101600 |
| 2026-01-15 | 18.75 | $19.15 | 85409 |
| 2026-01-14 | 18.62 | $19.10 | 88135 |
| 2026-01-13 | 18.48 | $18.89 | 130129 |
| 2026-01-12 | 18.37 | $18.56 | 132700 |
| 2026-01-09 | 18.35 | $18.56 | 91400 |
| 2026-01-08 | 18.33 | $18.38 | 96205 |
| 2026-01-07 | 18.36 | $18.01 | 226000 |
| 2026-01-06 | 18.51 | $18.26 | 233500 |
| 2026-01-05 | 18.63 | $18.77 | 103948 |
| 2026-01-02 | 18.60 | $18.69 | 96000 |
| 2025-12-31 | 18.61 | $18.54 | 122900 |
| 2025-12-30 | 18.66 | $18.78 | 130052 |
| 2025-12-29 | 18.64 | $18.65 | 128105 |
| 2025-12-26 | 18.67 | $18.81 | 119000 |
| 2025-12-24 | 18.66 | $18.71 | 41100 |
| 2025-12-23 | 18.67 | $18.66 | 174228 |
| 2025-12-22 | 18.71 | $18.68 | 189722 |
| 2025-12-19 | 18.75 | $18.54 | 713400 |
| 2025-12-18 | 18.85 | $18.77 | 114600 |
| 2025-12-17 | 18.89 | $18.59 | 121237 |
| 2025-12-16 | 19.00 | $18.74 | 198186 |
| 2025-12-15 | 19.09 | $18.95 | 99824 |
| 2025-12-12 | 19.13 | $18.81 | 106800 |
| 2025-12-11 | 19.22 | $19.02 | 152000 |
| 2025-12-10 | 19.26 | $19.02 | 136248 |
| 2025-12-09 | 19.31 | $19.07 | 102717 |
| 2025-12-08 | 19.36 | $19.24 | 107300 |
| 2025-12-05 | 19.35 | $19.30 | 109710 |
| 2025-12-04 | 19.32 | $19.24 | 94049 |
| 2025-12-03 | 19.30 | $19.17 | 146900 |
| 2025-12-02 | 19.30 | $19.01 | 197200 |
| 2025-12-01 | 19.34 | $19.50 | 114328 |
| 2025-11-28 | 19.23 | $19.55 | 59100 |
| 2025-11-26 | 19.08 | $19.31 | 90526 |
| 2025-11-25 | 18.96 | $19.24 | 108248 |
| 2025-11-24 | 18.84 | $18.98 | 92650 |
| 2025-11-21 | 18.78 | $18.81 | 126408 |
| 2025-11-20 | 18.76 | $18.69 | 119300 |
| 2025-11-19 | 18.76 | $18.55 | 101142 |
| 2025-11-18 | 18.81 | $18.63 | 97835 |
| 2025-11-17 | 18.85 | $18.79 | 105600 |
| 2025-11-14 | 18.84 | $19.44 | 112127 |
| 2025-11-13 | 18.62 | $19.04 | 140731 |
| 2025-11-12 | 18.48 | $18.73 | 209692 |
| 2025-11-11 | 18.41 | $18.73 | 157100 |
| 2025-11-10 | 18.33 | $18.60 | 336200 |
| 2025-11-07 | 18.27 | $18.29 | 78000 |
| 2025-11-06 | 18.29 | $18.31 | 100400 |
| 2025-11-05 | 18.32 | $18.27 | 151308 |
| 2025-11-04 | 18.36 | $17.99 | 197200 |
| 2025-11-03 | 18.51 | $18.24 | 460620 |
| 2025-10-31 | 18.61 | $18.23 | 205300 |
| 2025-10-30 | 18.73 | $18.50 | 103620 |
| 2025-10-29 | 18.80 | $18.29 | 114100 |
| 2025-10-28 | 18.95 | $18.87 | 123035 |
| 2025-10-27 | 18.94 | $18.89 | 67706 |
| 2025-10-24 | 18.92 | $18.93 | 77800 |
| 2025-10-23 | 18.88 | $19.02 | 53119 |
| 2025-10-22 | 18.81 | $18.96 | 66000 |
| 2025-10-21 | 18.73 | $18.95 | 76640 |
| 2025-10-20 | 18.64 | $18.98 | 120000 |
| 2025-10-17 | 18.52 | $18.74 | 77343 |
| 2025-10-16 | 18.45 | $18.47 | 104244 |
| 2025-10-15 | 18.45 | $18.56 | 85612 |
| 2025-10-14 | 18.42 | $18.50 | 133502 |
| 2025-10-13 | 18.40 | $18.41 | 90100 |
| 2025-10-10 | 18.41 | $18.09 | 108406 |
| 2025-10-09 | 18.53 | $18.31 | 92300 |
| 2025-10-08 | 18.60 | $18.63 | 74000 |
| 2025-10-07 | 18.58 | $18.74 | 95100 |
| 2025-10-06 | 18.53 | $18.40 | 97800 |
| 2025-10-03 | 18.57 | $18.52 | 73376 |
| 2025-10-02 | 18.58 | $18.60 | 83644 |
| 2025-10-01 | 18.56 | $18.42 | 47817 |
| 2025-09-30 | 18.60 | $18.65 | 146200 |
| 2025-09-29 | 18.58 | $18.59 | 71000 |
| 2025-09-26 | 18.57 | $18.56 | 75800 |
| 2025-09-25 | 18.56 | $18.67 | 69100 |
| 2025-09-24 | 18.52 | $18.64 | 61200 |
| 2025-09-23 | 18.48 | $18.51 | 92902 |
| 2025-09-22 | 18.47 | $18.17 | 143606 |
| 2025-09-19 | 18.57 | $18.22 | 255717 |
| 2025-09-18 | 18.67 | $18.81 | 93168 |
| 2025-09-17 | 18.60 | $18.78 | 134700 |
| 2025-09-16 | 18.53 | $18.49 | 98819 |
| 2025-09-15 | 18.54 | $18.69 | 221400 |
| 2025-09-12 | 18.48 | $18.47 | 111314 |
| 2025-09-11 | 18.48 | $18.63 | 105800 |
| 2025-09-10 | 18.43 | $18.37 | 92000 |
| 2025-09-09 | 18.45 | $18.36 | 86227 |
| 2025-09-08 | 18.48 | $18.33 | 162100 |
| 2025-09-05 | 18.52 | $18.40 | 108400 |
| 2025-09-04 | 18.55 | $18.43 | 83200 |
| 2025-09-03 | 18.58 | $18.44 | 100001 |
| 2025-09-02 | 18.61 | $18.44 | 100600 |
| 2025-08-29 | 18.64 | $18.72 | 57100 |
| 2025-08-28 | 18.59 | $18.61 | 108606 |
| 2025-08-27 | 18.57 | $18.67 | 67500 |
| 2025-08-26 | 18.52 | $18.57 | 97518 |
| 2025-08-25 | 18.49 | $18.43 | 88400 |
| 2025-08-22 | 18.49 | $18.68 | 98200 |
| 2025-08-21 | 18.42 | $18.52 | 67900 |
| 2025-08-20 | 18.38 | $18.46 | 69600 |
| 2025-08-19 | 18.36 | $18.33 | 96400 |
| 2025-08-18 | 18.37 | $18.38 | 96749 |
| 2025-08-15 | 18.36 | $18.43 | 91144 |
| 2025-08-14 | 18.34 | $18.59 | 125643 |
| 2025-08-13 | 18.26 | $18.71 | 178427 |
| 2025-08-12 | 18.13 | $18.39 | 281945 |
| 2025-08-11 | 18.08 | $17.95 | 233100 |
| 2025-08-08 | 18.16 | $17.86 | 251400 |
| 2025-08-07 | 18.28 | $17.47 | 205707 |
| 2025-08-06 | 18.55 | $17.92 | 168947 |
| 2025-08-05 | 18.75 | $18.31 | 167900 |
| 2025-08-04 | 18.85 | $19.00 | 357266 |
| 2025-08-01 | 18.77 | $18.86 | 214000 |
| 2025-07-31 | 18.70 | $18.83 | 101900 |
| 2025-07-30 | 18.63 | $18.73 | 86500 |
| 2025-07-29 | 18.57 | $18.71 | 137300 |
| 2025-07-28 | 18.51 | $18.49 | 70800 |
| 2025-07-25 | 18.50 | $18.58 | 88109 |
| 2025-07-24 | 18.46 | $18.48 | 100500 |
| 2025-07-23 | 18.45 | $18.50 | 54391 |
| 2025-07-22 | 18.42 | $18.46 | 89300 |
| 2025-07-21 | 18.40 | $18.26 | 88500 |
| 2025-07-18 | 18.45 | $18.40 | 89800 |
| 2025-07-17 | 18.45 | $18.33 | 79828 |
| 2025-07-16 | 18.49 | $18.52 | 82030 |
| 2025-07-15 | 18.46 | $18.62 | 63900 |
| 2025-07-14 | 18.41 | $18.54 | 84700 |
| 2025-07-11 | 18.37 | $18.46 | 81200 |
| 2025-07-10 | 18.34 | $18.55 | 113500 |
| 2025-07-09 | 18.28 | $18.22 | 96819 |
| 2025-07-08 | 18.32 | $18.25 | 64405 |
| 2025-07-07 | 18.35 | $18.25 | 103100 |
| 2025-07-03 | 18.40 | $18.38 | 92800 |
| 2025-07-02 | 18.42 | $18.29 | 126800 |
| 2025-07-01 | 18.47 | $18.20 | 171547 |
| 2025-06-30 | 18.56 | $18.53 | 92938 |
| 2025-06-27 | 18.57 | $18.61 | 110200 |
| 2025-06-26 | 18.56 | $18.65 | 98504 |
| 2025-06-25 | 18.53 | $18.00 | 180419 |
| 2025-06-24 | 18.71 | $18.84 | 231100 |
| 2025-06-23 | 18.65 | $19.02 | 142112 |
| 2025-06-20 | 18.53 | $19.04 | 918800 |
| 2025-06-18 | 18.38 | $18.93 | 191834 |
| 2025-06-17 | 18.24 | $18.71 | 160400 |
| 2025-06-16 | 18.14 | $18.77 | 170029 |
| 2025-06-13 | 18.00 | $18.17 | 394700 |
| 2025-06-12 | 18.03 | $18.34 | 184593 |
| 2025-06-11 | 18.02 | $17.75 | 197529 |
| 2025-06-10 | 18.21 | $17.98 | 175800 |
| 2025-06-09 | 18.36 | $18.23 | 195018 |
| 2025-06-06 | 18.48 | $18.38 | 168400 |
| 2025-06-05 | 18.58 | $18.46 | 240300 |
| 2025-06-04 | 18.69 | $18.31 | 158600 |
| 2025-06-03 | 18.87 | $19.13 | 135318 |
| 2025-06-02 | 18.84 | $18.96 | 148220 |
| 2025-05-30 | 18.85 | $18.84 | 84435 |
| 2025-05-29 | 18.92 | $18.94 | 103310 |
| 2025-05-28 | 18.97 | $19.10 | 120600 |
| 2025-05-27 | 18.99 | $19.32 | 108100 |
| 2025-05-23 | 18.94 | $19.16 | 121529 |
| 2025-05-22 | 18.95 | $18.86 | 100903 |
| 2025-05-21 | 19.05 | $18.97 | 154300 |
| 2025-05-20 | 19.15 | $19.39 | 104184 |
| 2025-05-19 | 19.15 | $19.28 | 87655 |
| 2025-05-16 | 19.18 | $19.30 | 95218 |
| 2025-05-15 | 19.22 | $19.41 | 125400 |
| 2025-05-14 | 19.24 | $19.26 | 114200 |
| 2025-05-13 | 19.32 | $19.46 | 174805 |
| 2025-05-12 | 19.36 | $19.17 | 217026 |
| 2025-05-09 | 19.51 | $18.91 | 219500 |
| 2025-05-08 | 19.77 | $18.87 | 512559 |
| 2025-05-07 | 20.11 | $20.06 | 150400 |
| 2025-05-06 | 20.15 | $20.00 | 114229 |
| 2025-05-05 | 20.22 | $20.32 | 176152 |
| 2025-05-02 | 20.20 | $20.49 | 93436 |
| 2025-05-01 | 20.12 | $20.04 | 94112 |
| 2025-04-30 | 20.18 | $19.97 | 105330 |
| 2025-04-29 | 20.27 | $20.27 | 82147 |
| 2025-04-28 | 20.29 | $20.22 | 92000 |
| 2025-04-25 | 20.33 | $20.30 | 75500 |
| 2025-04-24 | 20.35 | $20.69 | 42823 |
| 2025-04-23 | 20.26 | $20.47 | 94500 |
| 2025-04-22 | 20.21 | $20.49 | 79827 |
| 2025-04-21 | 20.16 | $20.10 | 73132 |
| 2025-04-17 | 20.22 | $20.72 | 119447 |
| 2025-04-16 | 20.09 | $20.79 | 126533 |
| 2025-04-15 | 19.93 | $20.37 | 154706 |
| 2025-04-14 | 19.86 | $20.45 | 141248 |
| 2025-04-11 | 19.76 | $19.84 | 112800 |
| 2025-04-10 | 19.83 | $19.43 | 176839 |
| 2025-04-09 | 20.06 | $19.88 | 197714 |
| 2025-04-08 | 20.20 | $19.20 | 166100 |
| 2025-04-07 | 20.59 | $19.43 | 325615 |
| 2025-04-04 | 21.00 | $19.91 | 320455 |
| 2025-04-03 | 21.34 | $21.39 | 166106 |
| 2025-04-02 | 21.28 | $21.62 | 97020 |
| 2025-04-01 | 21.14 | $21.45 | 80300 |
| 2025-03-31 | 21.01 | $21.01 | 106517 |
| 2025-03-28 | 21.00 | $21.26 | 74400 |
| 2025-03-27 | 20.90 | $21.22 | 129704 |
| 2025-03-26 | 20.80 | $20.99 | 68508 |
| 2025-03-25 | 20.74 | $20.98 | 81438 |
| 2025-03-24 | 20.68 | $20.88 | 106012 |
| 2025-03-21 | 20.63 | $20.77 | 1.4M |
| 2025-03-20 | 20.61 | $21.04 | 137505 |
| 2025-03-19 | 20.49 | $21.15 | 237242 |
| 2025-03-18 | 20.33 | $20.94 | 136952 |
| 2025-03-17 | 20.19 | $20.78 | 176700 |
| 2025-03-14 | 20.08 | $20.40 | 490000 |
| 2025-03-13 | 20.07 | $20.10 | 222318 |
| 2025-03-12 | 20.15 | $20.45 | 278228 |
| 2025-03-11 | 20.15 | $20.38 | 323600 |
| 2025-03-10 | 20.18 | $20.00 | 226805 |
| 2025-03-07 | 20.34 | $20.12 | 241315 |
| 2025-03-06 | 20.49 | $20.03 | 210000 |
| 2025-03-05 | 20.72 | $20.17 | 175900 |
| 2025-03-04 | 20.95 | $20.37 | 228137 |
| 2025-03-03 | 21.16 | $20.84 | 157600 |
| 2025-02-28 | 21.28 | $20.76 | 244000 |
| 2025-02-27 | 21.44 | $20.69 | 256114 |
| 2025-02-26 | 21.65 | $20.83 | 255400 |
| 2025-02-25 | 21.86 | $20.86 | 235422 |
| 2025-02-24 | 22.10 | $21.26 | 300548 |
| 2025-02-21 | 22.25 | $21.80 | 157298 |
| 2025-02-20 | 22.25 | $21.99 | 183007 |
| 2025-02-19 | 22.19 | $22.07 | 199200 |
| 2025-02-18 | 22.06 | $22.20 | 324302 |
| 2025-02-14 | 21.86 | $21.56 | 151429 |
| 2025-02-13 | 21.81 | $21.46 | 114192 |
| 2025-02-12 | 21.76 | $21.21 | 122411 |
| 2025-02-11 | 21.76 | $21.20 | 264025 |
| 2025-02-10 | 21.75 | $21.36 | 1.1M |
| 2025-02-07 | 21.68 | $21.10 | 287938 |
| 2025-02-06 | 21.66 | $20.74 | 311000 |
| 2025-02-05 | 21.73 | $21.64 | 408245 |
| 2025-02-04 | 21.51 | $21.85 | 395230 |
| 2025-02-03 | 21.17 | $21.67 | 609800 |
| 2025-01-31 | 20.79 | $21.13 | 553203 |
| 2025-01-30 | 20.48 | $21.24 | 1.8M |
| 2025-01-29 | 20.06 | $20.05 | 264586 |
| 2025-01-28 | 19.91 | $20.15 | 264222 |
| 2025-01-27 | 19.68 | $19.75 | 190100 |
| 2025-01-24 | 19.53 | $19.49 | 263800 |
| 2025-01-23 | 19.41 | $19.16 | 359300 |
| 2025-01-22 | 19.37 | $19.10 | 248102 |
| 2025-01-21 | 19.32 | $19.95 | 246900 |
| 2025-01-17 | 18.99 | $19.72 | 205427 |
| 2025-01-16 | 18.66 | $19.63 | 217100 |
| 2025-01-15 | 18.28 | $19.14 | 197900 |
| 2025-01-14 | 17.96 | $18.73 | 111734 |
| 2025-01-13 | 17.71 | $18.25 | 100838 |
| 2025-01-10 | 17.55 | $18.11 | 143700 |
| 2025-01-08 | 17.41 | $17.87 | 113723 |
| 2025-01-07 | 17.31 | $17.64 | 86300 |
| 2025-01-06 | 17.28 | $17.75 | 82883 |
| 2025-01-03 | 17.21 | $17.94 | 98415 |
| 2025-01-02 | 17.06 | $17.67 | 217400 |
| 2024-12-31 | 16.98 | $17.20 | 99614 |
| 2024-12-30 | 17.05 | $17.00 | 161613 |
| 2024-12-27 | 17.19 | $17.29 | 276265 |
| 2024-12-26 | 17.29 | $17.19 | 143345 |
| 2024-12-24 | 17.45 | $17.44 | 90200 |
| 2024-12-23 | 17.57 | $17.28 | 230165 |
| 2024-12-20 | 17.77 | $17.34 | 350324 |
| 2024-12-19 | 18.01 | $17.64 | 228300 |
| 2024-12-18 | 18.21 | $17.46 | 267700 |
| 2024-12-17 | 18.51 | $17.77 | 159612 |
| 2024-12-16 | 18.79 | $18.04 | 153300 |
| 2024-12-13 | 19.04 | $18.68 | 401000 |
| 2024-12-12 | 19.14 | $18.95 | 124300 |
| 2024-12-11 | 19.17 | $18.85 | 225637 |
| 2024-12-10 | 19.24 | $18.84 | 297334 |
| 2024-12-09 | 19.32 | $19.14 | 161900 |
| 2024-12-06 | 19.32 | $18.86 | 342900 |
| 2024-12-05 | 19.41 | $19.15 | 172826 |
| 2024-12-04 | 19.42 | $19.30 | 135010 |
| 2024-12-03 | 19.37 | $19.67 | 132811 |
| 2024-12-02 | 19.20 | $19.61 | 162300 |
| 2024-11-29 | 19.00 | $19.85 | 145045 |
| 2024-11-27 | 18.67 | $19.35 | 215978 |
| 2024-11-26 | 18.44 | $18.96 | 184135 |
| 2024-11-25 | 18.27 | $18.96 | 195200 |
| 2024-11-22 | 18.07 | $18.66 | 192204 |
| 2024-11-21 | 17.93 | $18.15 | 168842 |
| 2024-11-20 | 17.91 | $17.83 | 197900 |
| 2024-11-19 | 18.00 | $18.00 | 152143 |
| 2024-11-18 | 18.06 | $17.84 | 199203 |
| 2024-11-15 | 18.18 | $17.59 | 202606 |
| 2024-11-14 | 18.41 | $17.09 | 400099 |
| 2024-11-13 | 18.85 | $18.76 | 124100 |
| 2024-11-12 | 18.85 | $18.96 | 178100 |
| 2024-11-11 | 18.80 | $18.90 | 192200 |
| 2024-11-08 | 18.74 | $18.71 | 157572 |
| 2024-11-07 | 18.73 | $18.65 | 107804 |
| 2024-11-06 | 18.74 | $18.77 | 278800 |
| 2024-11-05 | 18.71 | $18.42 | 172200 |
| 2024-11-04 | 18.78 | $18.46 | 303516 |
| 2024-11-01 | 18.85 | $18.78 | 122724 |
| 2024-10-31 | 18.83 | $18.77 | 211939 |
| 2024-10-30 | 18.80 | $18.76 | 90200 |
| 2024-10-29 | 18.77 | $18.76 | 174311 |
| 2024-10-28 | 18.73 | $18.57 | 118200 |
| 2024-10-25 | 18.74 | $18.52 | 125548 |
| 2024-10-24 | 18.76 | $18.84 | 196644 |
| 2024-10-23 | 18.68 | $18.75 | 119023 |
| 2024-10-22 | 18.60 | $18.20 | 138303 |
| 2024-10-21 | 18.68 | $18.45 | 301717 |
| 2024-10-18 | 18.70 | $18.69 | 109108 |
| 2024-10-17 | 18.64 | $18.71 | 116200 |
| 2024-10-16 | 18.55 | $18.84 | 141912 |
| 2024-10-15 | 18.40 | $18.34 | 106700 |
| 2024-10-14 | 18.37 | $18.48 | 103200 |
| 2024-10-11 | 18.29 | $18.17 | 60400 |
| 2024-10-10 | 18.28 | $18.41 | 51600 |
| 2024-10-09 | 18.20 | $18.40 | 119206 |
| 2024-10-08 | 18.10 | $17.95 | 103614 |
| 2024-10-07 | 18.11 | $18.07 | 68900 |
| 2024-10-04 | 18.09 | $18.07 | 81948 |
| 2024-10-03 | 18.06 | $18.10 | 92400 |
| 2024-10-02 | 18.01 | $18.02 | 84916 |
| 2024-10-01 | 17.98 | $18.27 | 146131 |
| 2024-09-30 | 17.85 | $17.94 | 174131 |
| 2024-09-27 | 17.81 | $17.82 | 128800 |
| 2024-09-26 | 17.79 | $17.57 | 95214 |
| 2024-09-25 | 17.84 | $17.63 | 89400 |
| 2024-09-24 | 17.89 | $17.85 | 76113 |
| 2024-09-23 | 17.88 | $17.95 | 97869 |
| 2024-09-20 | 17.83 | $17.67 | 517305 |
| 2024-09-19 | 17.86 | $17.76 | 156734 |
| 2024-09-18 | 17.87 | $17.70 | 126910 |
| 2024-09-17 | 17.89 | $17.86 | 142337 |
| 2024-09-16 | 17.87 | $18.00 | 141914 |
| 2024-09-13 | 17.80 | $17.85 | 205000 |
| 2024-09-12 | 17.76 | $17.83 | 111038 |
| 2024-09-11 | 17.71 | $17.74 | 140644 |
| 2024-09-10 | 17.68 | $18.02 | 334840 |
| 2024-09-09 | 17.56 | $17.52 | 114249 |
| 2024-09-06 | 17.58 | $17.60 | 229500 |
| 2024-09-05 | 17.57 | $17.41 | 86800 |
| 2024-09-04 | 17.62 | $17.49 | 94255 |
| 2024-09-03 | 17.65 | $17.32 | 145127 |
| 2024-08-30 | 17.75 | $17.50 | 181021 |
| 2024-08-29 | 17.82 | $17.67 | 117200 |
| 2024-08-28 | 17.84 | $17.70 | 232000 |
| 2024-08-27 | 17.86 | $17.74 | 177200 |
| 2024-08-26 | 17.87 | $18.27 | 86848 |
| 2024-08-23 | 17.71 | $18.17 | 88715 |
| 2024-08-22 | 17.55 | $18.04 | 128700 |
| 2024-08-21 | 17.41 | $18.14 | 120799 |
| 2024-08-20 | 17.20 | $17.97 | 151500 |
| 2024-08-19 | 17.00 | $17.96 | 153715 |
| 2024-08-16 | 16.77 | $17.69 | 203847 |
| 2024-08-15 | 16.59 | $17.07 | 221633 |
| 2024-08-14 | 16.57 | $16.75 | 257100 |
| 2024-08-13 | 16.66 | $16.66 | 414623 |
| 2024-08-12 | 16.81 | $16.66 | 361400 |
| 2024-08-09 | 17.01 | $17.01 | 141400 |
| 2024-08-08 | 17.14 | $16.92 | 506534 |
| 2024-08-07 | 17.35 | $16.89 | 445000 |
| 2024-08-06 | 17.61 | $16.96 | 428600 |
| 2024-08-05 | 17.93 | $17.13 | 365914 |
| 2024-08-02 | 18.26 | $18.08 | 274910 |
| 2024-08-01 | 18.37 | $18.03 | 264900 |
| 2024-07-31 | 18.52 | $18.37 | 222800 |
| 2024-07-30 | 18.60 | $18.67 | 124631 |
| 2024-07-29 | 18.60 | $18.50 | 73543 |
| 2024-07-26 | 18.67 | $18.69 | 165126 |
| 2024-07-25 | 18.69 | $18.61 | 161324 |
| 2024-07-24 | 18.74 | $18.44 | 220616 |
| 2024-07-23 | 18.86 | $18.93 | 102937 |
| 2024-07-22 | 18.85 | $19.05 | 106431 |
| 2024-07-19 | 18.81 | $18.73 | 105800 |
| 2024-07-18 | 18.86 | $18.85 | 68800 |
| 2024-07-17 | 18.88 | $19.25 | 90700 |
| 2024-07-16 | 18.79 | $19.28 | 127900 |
| 2024-07-15 | 18.66 | $19.08 | 100900 |
| 2024-07-12 | 18.58 | $18.76 | 131615 |
| 2024-07-11 | 18.59 | $18.75 | 127260 |
| 2024-07-10 | 18.61 | $18.44 | 128631 |
| 2024-07-09 | 18.73 | $18.93 | 86600 |
| 2024-07-08 | 18.73 | $18.75 | 83100 |
| 2024-07-05 | 18.79 | $18.77 | 118805 |
| 2024-07-03 | 18.87 | $19.22 | 40545 |
| 2024-07-02 | 18.82 | $19.12 | 70200 |
| 2024-07-01 | 18.81 | $19.30 | 130815 |
| 2024-06-28 | 18.73 | $18.99 | 133903 |
| 2024-06-27 | 18.75 | $18.71 | 164300 |
| 2024-06-26 | 18.86 | $18.79 | 69500 |
| 2024-06-25 | 18.98 | $18.73 | 72900 |
| 2024-06-24 | 19.15 | $18.99 | 192124 |
| 2024-06-21 | 19.28 | $18.52 | 319547 |
| 2024-06-20 | 19.59 | $18.25 | 237626 |
| 2024-06-18 | 20.05 | $18.43 | 353900 |
| 2024-06-17 | 20.56 | $19.30 | 168703 |
| 2024-06-14 | 20.90 | $19.96 | 132400 |
| 2024-06-13 | 21.10 | $21.00 | 133200 |
| 2024-06-12 | 21.01 | $20.70 | 141544 |
| 2024-06-11 | 20.98 | $20.93 | 149200 |
| 2024-06-10 | 20.86 | $21.23 | 288443 |
| 2024-06-07 | 20.62 | $20.84 | 166200 |
| 2024-06-06 | 20.43 | $20.75 | 163949 |
| 2024-06-05 | 20.23 | $20.79 | 257501 |
| 2024-06-04 | 19.97 | $20.36 | 157573 |
| 2024-06-03 | 19.78 | $20.24 | 178809 |
| 2024-05-31 | 19.59 | $20.33 | 128100 |
| 2024-05-30 | 19.32 | $19.76 | 110900 |
| 2024-05-29 | 19.18 | $19.51 | 112300 |
| 2024-05-28 | 19.09 | $19.43 | 363300 |
| 2024-05-24 | 19.01 | $19.13 | 64900 |
| 2024-05-23 | 19.00 | $19.12 | 139243 |
| 2024-05-22 | 19.00 | $19.28 | 159300 |
| 2024-05-21 | 18.95 | $19.00 | 280847 |
| 2024-05-20 | 18.99 | $19.35 | 379200 |
| 2024-05-17 | 18.93 | $19.06 | 228525 |
| 2024-05-16 | 18.94 | $18.95 | 248640 |
| 2024-05-15 | 19.01 | $18.79 | 172984 |
| 2024-05-14 | 19.14 | $19.14 | 305820 |
| 2024-05-13 | 19.19 | $18.43 | 228300 |
| 2024-05-10 | 19.49 | $18.62 | 267334 |
| 2024-05-09 | 19.79 | $19.65 | 179846 |
| 2024-05-08 | 19.83 | $20.17 | 245000 |
| 2024-05-07 | 19.72 | $19.87 | 167921 |
| 2024-05-06 | 19.67 | $19.75 | 172615 |
| 2024-05-03 | 19.66 | $19.84 | 217500 |
| 2024-05-02 | 19.62 | $19.85 | 157919 |
| 2024-05-01 | 19.57 | $19.89 | 108229 |
| 2024-04-30 | 19.49 | $19.53 | 107449 |
| 2024-04-29 | 19.51 | $20.18 | 128598 |
| 2024-04-26 | 19.34 | $19.69 | 153639 |
| 2024-04-25 | 19.29 | $19.85 | 138316 |
| 2024-04-24 | 19.18 | $19.76 | 123408 |
| 2024-04-23 | 19.09 | $19.54 | 150100 |
| 2024-04-22 | 19.05 | $19.67 | 250600 |
| 2024-04-19 | 18.97 | $19.42 | 95206 |
| 2024-04-18 | 18.96 | $19.03 | 115044 |
| 2024-04-17 | 19.07 | $19.09 | 174700 |
| 2024-04-16 | 19.21 | $18.55 | 220809 |
| 2024-04-15 | 19.55 | $18.70 | 255300 |
| 2024-04-12 | 19.93 | $19.29 | 235333 |
| 2024-04-11 | 20.20 | $19.84 | 154146 |
| 2024-04-10 | 20.37 | $19.81 | 167327 |
| 2024-04-09 | 20.58 | $20.32 | 89700 |
| 2024-04-08 | 20.67 | $20.27 | 158738 |
| 2024-04-05 | 20.81 | $20.73 | 175236 |
| 2024-04-04 | 20.82 | $21.07 | 148400 |
| 2024-04-03 | 20.73 | $21.09 | 114439 |
| 2024-04-02 | 20.61 | $21.02 | 133722 |
| 2024-04-01 | 20.48 | $21.08 | 193245 |
| 2024-03-28 | 20.31 | $20.43 | 204500 |
| 2024-03-27 | 20.31 | $20.22 | 122000 |
| 2024-03-26 | 20.37 | $20.14 | 74722 |
| 2024-03-25 | 20.47 | $20.19 | 149603 |
| 2024-03-22 | 20.58 | $20.62 | 89315 |
| 2024-03-21 | 20.58 | $21.04 | 111200 |
| 2024-03-20 | 20.44 | $21.07 | 233900 |
| 2024-03-19 | 20.27 | $20.32 | 136015 |
| 2024-03-18 | 20.29 | $19.84 | 112900 |
| 2024-03-15 | 20.47 | $19.41 | 419200 |
| 2024-03-14 | 20.82 | $19.69 | 263520 |
| 2024-03-13 | 21.16 | $20.88 | 174117 |
| 2024-03-12 | 21.19 | $21.04 | 204100 |
| 2024-03-11 | 21.17 | $20.96 | 113500 |
| 2024-03-08 | 21.17 | $20.95 | 163546 |
| 2024-03-07 | 21.16 | $21.22 | 202380 |
| 2024-03-06 | 21.05 | $21.34 | 316500 |
| 2024-03-05 | 20.88 | $20.93 | 207200 |
| 2024-03-04 | 20.79 | $20.46 | 342500 |
| 2024-03-01 | 20.82 | $20.83 | 170800 |
| 2024-02-29 | 20.73 | $20.80 | 273509 |
| 2024-02-28 | 20.62 | $20.47 | 250421 |
| 2024-02-27 | 20.59 | $20.34 | 229700 |
| 2024-02-26 | 20.59 | $20.41 | 446538 |
| 2024-02-23 | 20.56 | $20.78 | 134200 |
| 2024-02-22 | 20.39 | $20.67 | 212700 |
| 2024-02-21 | 20.21 | $20.73 | 213410 |
| 2024-02-20 | 19.97 | $20.29 | 222300 |
| 2024-02-16 | 19.81 | $19.72 | 161100 |
| 2024-02-15 | 19.79 | $19.73 | 134319 |
| 2024-02-14 | 19.76 | $19.31 | 235100 |
| 2024-02-13 | 19.85 | $18.86 | 443300 |
| 2024-02-12 | 20.09 | $19.65 | 292000 |
| 2024-02-09 | 20.13 | $19.47 | 213740 |
| 2024-02-08 | 20.22 | $19.85 | 5.9M |
| 2024-02-07 | 20.20 | $19.71 | 516663 |
| 2024-02-06 | 20.21 | $19.99 | 538808 |
| 2024-02-05 | 20.12 | $19.92 | 451344 |
| 2024-02-02 | 20.02 | $20.13 | 393530 |
| 2024-02-01 | 19.81 | $19.86 | 663850 |
| 2024-01-31 | 19.64 | $19.82 | 528614 |
| 2024-01-30 | 19.44 | $20.03 | 349111 |
| 2024-01-29 | 19.11 | $19.36 | 376800 |
| 2024-01-26 | 18.91 | $19.90 | 520600 |
| 2024-01-25 | 18.49 | $19.41 | 325816 |
| 2024-01-24 | 18.13 | $18.52 | 179624 |
| 2024-01-23 | 17.97 | $18.61 | 364310 |
| 2024-01-22 | 17.74 | $17.86 | 244701 |
| 2024-01-19 | 17.70 | $17.64 | 163200 |
| 2024-01-18 | 17.73 | $17.55 | 107510 |
| 2024-01-17 | 17.78 | $17.70 | 310549 |
| 2024-01-16 | 17.79 | $18.56 | 508176 |
| 2024-01-12 | 17.54 | $17.75 | 127609 |
| 2024-01-11 | 17.49 | $17.44 | 196440 |
| 2024-01-10 | 17.52 | $17.56 | 139200 |
| 2024-01-09 | 17.52 | $17.62 | 154711 |
| 2024-01-08 | 17.51 | $17.51 | 196659 |
| 2024-01-05 | 17.52 | $17.21 | 267218 |
| 2024-01-04 | 17.64 | $17.09 | 236200 |
| 2024-01-03 | 17.81 | $16.81 | 447729 |
| 2024-01-02 | 18.11 | $17.09 | 385224 |
| 2023-12-29 | 18.39 | $17.76 | 304016 |
| 2023-12-28 | 18.50 | $18.23 | 256900 |
| 2023-12-27 | 18.49 | $18.06 | 229800 |
| 2023-12-26 | 18.52 | $18.32 | 388324 |
| 2023-12-22 | 18.46 | $19.37 | 1.5M |
| 2023-12-21 | 18.05 | $20.29 | 2.3M |
| 2023-12-20 | 17.25 | $18.10 | 2.1M |
| 2023-12-19 | 16.97 | $17.22 | 1.5M |
| 2023-12-18 | 16.90 | $16.99 | 987083 |
| 2023-12-15 | 16.90 | $17.39 | 14.0M |
| 2023-12-14 | 16.77 | $16.64 | 517440 |
| 2023-12-13 | 16.85 | $16.61 | 1.2M |
| 2023-12-12 | 16.96 | $16.92 | 444598 |
| 2023-12-11 | 16.99 | $17.13 | 993701 |
| 2023-12-08 | 16.97 | $16.89 | 657000 |
| 2023-12-07 | 17.01 | $16.91 | 379526 |
| 2023-12-06 | 17.07 | $16.94 | 483900 |
| 2023-12-05 | 17.12 | $17.08 | 468020 |
| 2023-12-04 | 17.14 | $17.30 | 533500 |
| 2023-12-01 | 17.10 | $17.16 | 335331 |
| 2023-11-30 | 17.09 | $17.15 | 398646 |
| 2023-11-29 | 17.08 | $17.09 | 735610 |
| 2023-11-28 | 17.08 | $16.96 | 316800 |
| 2023-11-27 | 17.13 | $17.18 | 300545 |
| 2023-11-24 | 17.12 | $17.19 | 139300 |
| 2023-11-22 | 17.10 | $17.12 | 164900 |
| 2023-11-21 | 17.10 | $16.97 | 252600 |
| 2023-11-20 | 17.14 | $17.02 | 298223 |
| 2023-11-17 | 17.18 | $17.28 | 241038 |
| 2023-11-16 | 17.14 | $17.15 | 170594 |
| 2023-11-15 | 17.12 | $17.05 | 292033 |
| 2023-11-14 | 17.14 | $16.88 | 356900 |
| 2023-11-13 | 17.21 | $17.24 | 309137 |
| 2023-11-10 | 17.18 | $16.85 | 274400 |
| 2023-11-09 | 17.26 | $16.52 | 260300 |
| 2023-11-08 | 17.46 | $16.75 | 305429 |
| 2023-11-07 | 17.62 | $17.04 | 193004 |
| 2023-11-06 | 17.73 | $17.39 | 179518 |
| 2023-11-03 | 17.73 | $17.76 | 440700 |
| 2023-11-02 | 17.61 | $17.69 | 288846 |
| 2023-11-01 | 17.47 | $17.39 | 255200 |
| 2023-10-31 | 17.39 | $17.59 | 285600 |
| 2023-10-30 | 17.23 | $17.45 | 419217 |
| 2023-10-27 | 17.06 | $17.00 | 206898 |
| 2023-10-26 | 16.99 | $16.95 | 167638 |
| 2023-10-25 | 16.92 | $16.87 | 214300 |
| 2023-10-24 | 16.84 | $16.91 | 222721 |
| 2023-10-23 | 16.73 | $16.58 | 232100 |
| 2023-10-20 | 16.70 | $16.62 | 234400 |
| 2023-10-19 | 16.64 | $16.42 | 203249 |
| 2023-10-18 | 16.61 | $16.43 | 459800 |
| 2023-10-17 | 16.58 | $16.45 | 171900 |
| 2023-10-16 | 16.52 | $16.37 | 221500 |
| 2023-10-13 | 16.46 | $16.32 | 175729 |
| 2023-10-12 | 16.41 | $16.20 | 225742 |
| 2023-10-11 | 16.36 | $16.17 | 296934 |
| 2023-10-10 | 16.32 | $16.06 | 695679 |
| 2023-10-09 | 16.28 | $16.45 | 399184 |
| 2023-10-06 | 16.11 | $16.29 | 618011 |
| 2023-10-05 | 15.95 | $16.10 | 290354 |
| 2023-10-04 | 15.80 | $15.96 | 207105 |
| 2023-10-03 | 15.65 | $15.67 | 187056 |
| 2023-10-02 | 15.56 | $15.90 | 491235 |
| 2023-09-29 | 15.38 | $16.05 | 614931 |
| 2023-09-28 | 15.09 | $15.96 | 2.1M |
| 2023-09-27 | 14.78 | $14.67 | 119500 |
| 2023-09-26 | 14.80 | $14.60 | 160513 |
| 2023-09-25 | 14.85 | $14.94 | 232100 |
| 2023-09-22 | 14.80 | $14.68 | 760121 |
| 2023-09-21 | 14.82 | $14.83 | 116018 |
| 2023-09-20 | 14.80 | $14.87 | 346314 |
| 2023-09-19 | 14.76 | $14.72 | 344848 |
| 2023-09-18 | 14.75 | $14.89 | 187708 |
| 2023-09-15 | 14.69 | $14.80 | 359705 |
| 2023-09-14 | 14.64 | $14.83 | 97228 |
| 2023-09-13 | 14.58 | $14.76 | 136200 |
| 2023-09-12 | 14.52 | $14.64 | 158000 |
| 2023-09-11 | 14.49 | $14.53 | 79130 |
| 2023-09-08 | 14.49 | $14.47 | 117824 |
| 2023-09-07 | 14.50 | $14.46 | 103520 |
| 2023-09-06 | 14.53 | $14.56 | 114500 |
| 2023-09-05 | 14.53 | $14.58 | 115134 |
| 2023-09-01 | 14.52 | $14.57 | 110800 |
| 2023-08-31 | 14.52 | $14.52 | 78838 |
| 2023-08-30 | 14.53 | $14.58 | 143800 |
| 2023-08-29 | 14.53 | $14.56 | 84610 |
| 2023-08-28 | 14.53 | $14.58 | 86100 |
| 2023-08-25 | 14.53 | $14.52 | 77231 |
| 2023-08-24 | 14.55 | $14.54 | 135519 |
| 2023-08-23 | 14.57 | $14.63 | 120737 |
| 2023-08-22 | 14.57 | $14.63 | 94013 |
| 2023-08-21 | 14.56 | $14.62 | 116300 |
| 2023-08-18 | 14.57 | $14.59 | 189000 |
| 2023-08-17 | 14.58 | $14.50 | 80000 |
| 2023-08-16 | 14.63 | $14.50 | 118546 |
| 2023-08-15 | 14.68 | $14.53 | 112289 |
| 2023-08-14 | 14.74 | $14.70 | 134100 |
| 2023-08-11 | 14.77 | $14.84 | 102238 |
| 2023-08-10 | 14.75 | $14.78 | 119431 |
| 2023-08-09 | 14.75 | $14.72 | 199748 |
| 2023-08-08 | 14.76 | $14.79 | 212901 |
| 2023-08-07 | 14.77 | $14.93 | 211200 |
| 2023-08-04 | 14.72 | $14.70 | 191738 |
| 2023-08-03 | 14.74 | $14.62 | 136000 |
| 2023-08-02 | 14.80 | $14.48 | 280130 |
| 2023-08-01 | 14.90 | $14.60 | 204728 |
| 2023-07-31 | 15.00 | $14.78 | 180200 |
| 2023-07-28 | 15.05 | $15.01 | 320095 |
| 2023-07-27 | 15.05 | $14.92 | 330709 |
| 2023-07-26 | 15.07 | $15.12 | 270022 |
| 2023-07-25 | 15.03 | $15.05 | 189600 |
| 2023-07-24 | 15.01 | $15.16 | 244306 |
| 2023-07-21 | 14.94 | $15.04 | 164716 |
| 2023-07-20 | 14.90 | $15.06 | 164700 |
| 2023-07-19 | 14.83 | $14.94 | 94600 |
| 2023-07-18 | 14.80 | $14.84 | 83308 |
| 2023-07-17 | 14.79 | $14.79 | 107800 |
| 2023-07-14 | 14.79 | $14.89 | 169700 |
| 2023-07-13 | 14.76 | $14.91 | 193236 |
| 2023-07-12 | 14.72 | $14.75 | 136425 |
| 2023-07-11 | 14.72 | $14.74 | 131600 |
| 2023-07-10 | 14.73 | $14.77 | 253400 |
| 2023-07-07 | 14.72 | $14.74 | 100822 |
| 2023-07-06 | 14.73 | $14.77 | 141730 |
| 2023-07-05 | 14.74 | $14.77 | 186462 |
| 2023-07-03 | 14.74 | $14.74 | 171700 |
| 2023-06-30 | 14.76 | $14.80 | 175011 |
| 2023-06-29 | 14.76 | $14.82 | 159400 |
| 2023-06-28 | 14.76 | $14.71 | 154032 |
| 2023-06-27 | 14.80 | $14.76 | 131775 |
| 2023-06-26 | 14.83 | $14.72 | 138826 |
| 2023-06-23 | 14.88 | $14.82 | 243500 |
| 2023-06-22 | 14.91 | $14.76 | 118325 |
| 2023-06-21 | 14.97 | $14.80 | 127350 |
| 2023-06-20 | 15.02 | $14.85 | 173536 |
| 2023-06-16 | 15.08 | $14.89 | 1.2M |
| 2023-06-15 | 15.13 | $15.15 | 216619 |
| 2023-06-14 | 15.11 | $15.24 | 328906 |
| 2023-06-13 | 15.05 | $15.16 | 192629 |
| 2023-06-12 | 15.01 | $15.03 | 157100 |
| 2023-06-09 | 15.01 | $15.03 | 137817 |
| 2023-06-08 | 15.00 | $15.21 | 117700 |
| 2023-06-07 | 14.93 | $15.11 | 149023 |
| 2023-06-06 | 14.88 | $14.93 | 173400 |
| 2023-06-05 | 14.88 | $14.99 | 166422 |
| 2023-06-02 | 14.86 | $14.96 | 222011 |
| 2023-06-01 | 14.84 | $14.79 | 192120 |
| 2023-05-31 | 14.88 | $15.27 | 1.1M |
| 2023-05-30 | 14.78 | $14.63 | 314300 |
| 2023-05-26 | 14.86 | $14.72 | 181000 |
| 2023-05-25 | 14.93 | $14.93 | 108200 |
| 2023-05-24 | 14.95 | $15.04 | 168548 |
| 2023-05-23 | 14.95 | $15.25 | 236146 |
| 2023-05-22 | 14.87 | $14.78 | 182500 |
| 2023-05-19 | 14.93 | $14.94 | 108439 |
| 2023-05-18 | 14.96 | $15.02 | 80400 |
| 2023-05-17 | 14.97 | $14.90 | 102000 |
| 2023-05-16 | 15.02 | $14.77 | 220528 |
| 2023-05-15 | 15.12 | $15.15 | 157501 |
| 2023-05-12 | 15.13 | $15.16 | 82103 |
| 2023-05-11 | 15.14 | $15.17 | 83111 |
| 2023-05-10 | 15.15 | $15.22 | 228476 |
| 2023-05-09 | 15.14 | $15.14 | 180800 |
| 2023-05-08 | 15.16 | $15.09 | 231829 |
| 2023-05-05 | 15.21 | $15.24 | 367400 |
| 2023-05-04 | 15.21 | $14.59 | 473704 |
| 2023-05-03 | 15.42 | $15.22 | 384317 |
| 2023-05-02 | 15.48 | $15.17 | 280500 |
| 2023-05-01 | 15.57 | $15.33 | 213410 |
| 2023-04-28 | 15.62 | $15.72 | 231500 |
| 2023-04-27 | 15.56 | $15.63 | 175575 |
| 2023-04-26 | 15.51 | $15.34 | 155500 |
| 2023-04-25 | 15.54 | $15.54 | 94937 |
| 2023-04-24 | 15.51 | $15.57 | 115039 |
| 2023-04-21 | 15.47 | $15.44 | 63000 |
| 2023-04-20 | 15.46 | $15.38 | 116941 |
| 2023-04-19 | 15.46 | $15.31 | 79110 |
| 2023-04-18 | 15.48 | $15.34 | 74427 |
| 2023-04-17 | 15.50 | $15.43 | 113243 |
| 2023-04-14 | 15.49 | $15.46 | 104548 |
| 2023-04-13 | 15.46 | $15.46 | 94932 |
| 2023-04-12 | 15.43 | $15.47 | 101225 |
| 2023-04-11 | 15.39 | $15.47 | 100912 |
| 2023-04-10 | 15.33 | $15.37 | 109915 |
| 2023-04-06 | 15.30 | $15.36 | 109000 |
| 2023-04-05 | 15.25 | $15.36 | 89443 |
| 2023-04-04 | 15.20 | $15.34 | 112835 |
| 2023-04-03 | 15.14 | $15.36 | 166047 |
| 2023-03-31 | 15.07 | $15.32 | 102300 |
| 2023-03-30 | 14.99 | $15.22 | 141841 |
| 2023-03-29 | 14.93 | $15.23 | 112505 |
| 2023-03-28 | 14.85 | $15.09 | 107538 |
| 2023-03-27 | 14.80 | $15.01 | 181506 |
| 2023-03-24 | 14.77 | $14.84 | 103014 |
| 2023-03-23 | 14.79 | $14.73 | 155318 |
| 2023-03-22 | 14.85 | $14.89 | 153028 |
| 2023-03-21 | 14.88 | $15.00 | 202300 |
| 2023-03-20 | 14.88 | $14.84 | 226800 |
| 2023-03-17 | 14.94 | $15.01 | 265708 |
| 2023-03-16 | 14.96 | $14.99 | 209800 |
| 2023-03-15 | 14.99 | $14.80 | 326107 |
| 2023-03-14 | 15.09 | $15.03 | 163346 |
| 2023-03-13 | 15.15 | $15.03 | 220600 |
| 2023-03-10 | 15.22 | $15.10 | 226500 |
| 2023-03-09 | 15.29 | $15.25 | 136055 |
| 2023-03-08 | 15.32 | $15.31 | 92015 |
| 2023-03-07 | 15.35 | $15.31 | 192023 |
| 2023-03-06 | 15.38 | $15.55 | 192328 |
| 2023-03-03 | 15.34 | $15.62 | 174312 |
| 2023-03-02 | 15.28 | $15.34 | 241076 |
| 2023-03-01 | 15.30 | $15.33 | 277000 |
| 2023-02-28 | 15.32 | $15.23 | 148341 |
| 2023-02-27 | 15.38 | $15.33 | 156300 |
| 2023-02-24 | 15.43 | $15.40 | 89600 |
| 2023-02-23 | 15.46 | $15.41 | 108519 |
| 2023-02-22 | 15.51 | $15.31 | 155000 |
| 2023-02-21 | 15.59 | $15.48 | 122900 |
| 2023-02-17 | 15.64 | $15.48 | 170535 |
| 2023-02-16 | 15.71 | $15.59 | 106824 |
| 2023-02-15 | 15.75 | $15.71 | 88100 |
| 2023-02-14 | 15.76 | $15.73 | 119034 |
| 2023-02-13 | 15.77 | $15.80 | 189608 |
| 2023-02-10 | 15.76 | $15.76 | 130400 |
| 2023-02-09 | 15.76 | $15.62 | 158500 |
| 2023-02-08 | 15.80 | $15.75 | 181229 |
| 2023-02-07 | 15.81 | $15.74 | 262130 |
| 2023-02-06 | 15.83 | $15.72 | 276057 |
| 2023-02-03 | 15.86 | $15.71 | 195815 |
| 2023-02-02 | 15.89 | $15.61 | 246233 |
| 2023-02-01 | 15.97 | $15.76 | 219200 |
| 2023-01-31 | 16.01 | $15.78 | 131617 |
| 2023-01-30 | 16.04 | $15.75 | 276300 |
| 2023-01-27 | 16.10 | $16.05 | 467500 |
| 2023-01-26 | 16.07 | $16.04 | 261327 |
| 2023-01-25 | 16.03 | $16.03 | 158910 |
| 2023-01-24 | 15.99 | $16.03 | 190315 |
| 2023-01-23 | 15.93 | $15.94 | 783672 |
| 2023-01-20 | 15.89 | $15.94 | 201600 |
| 2023-01-19 | 15.84 | $15.87 | 125733 |
| 2023-01-18 | 15.79 | $15.70 | 172100 |
| 2023-01-17 | 15.79 | $16.11 | 234531 |
| 2023-01-13 | 15.66 | $15.89 | 125000 |
| 2023-01-12 | 15.56 | $15.82 | 419149 |
| 2023-01-11 | 15.47 | $16.04 | 379800 |
| 2023-01-10 | 15.28 | $15.60 | 151800 |
| 2023-01-09 | 15.20 | $15.55 | 139700 |
| 2023-01-06 | 15.12 | $15.40 | 177800 |
| 2023-01-05 | 15.07 | $15.15 | 154700 |
| 2023-01-04 | 15.10 | $15.28 | 146400 |
| 2023-01-03 | 15.09 | $15.23 | 174619 |
| 2022-12-30 | 15.10 | $15.18 | 218667 |
| 2022-12-29 | 15.14 | $15.13 | 309300 |
| 2022-12-28 | 15.20 | $15.08 | 339500 |
| 2022-12-27 | 15.29 | $15.52 | 281335 |
| 2022-12-23 | 15.28 | $15.27 | 167726 |
| 2022-12-22 | 15.34 | $15.26 | 294724 |
| 2022-12-21 | 15.42 | $15.33 | 273400 |
| 2022-12-20 | 15.50 | $15.25 | 235100 |
| 2022-12-19 | 15.63 | $15.34 | 331809 |
| 2022-12-16 | 15.76 | $15.30 | 2.8M |
| 2022-12-15 | 15.93 | $15.89 | 420200 |
| 2022-12-14 | 15.95 | $15.95 | 518700 |
| 2022-12-13 | 15.97 | $16.18 | 417300 |
| 2022-12-12 | 15.91 | $16.21 | 618708 |
| 2022-12-09 | 15.84 | $15.95 | 518300 |
| 2022-12-08 | 15.83 | $15.62 | 187100 |
| 2022-12-07 | 15.92 | $15.75 | 119816 |
| 2022-12-06 | 16.00 | $15.72 | 275924 |
| 2022-12-05 | 16.10 | $15.91 | 267437 |
| 2022-12-02 | 16.17 | $16.04 | 257300 |
| 2022-12-01 | 16.21 | $16.09 | 183361 |
| 2022-11-30 | 16.25 | $16.46 | 151300 |
| 2022-11-29 | 16.17 | $16.20 | 175540 |
| 2022-11-28 | 16.16 | $16.32 | 187600 |
| 2022-11-25 | 16.11 | $16.65 | 251837 |
| 2022-11-23 | 15.95 | $16.25 | 197100 |
| 2022-11-22 | 15.87 | $15.95 | 182728 |
| 2022-11-21 | 15.88 | $16.02 | 120700 |
| 2022-11-18 | 15.87 | $15.89 | 89115 |
| 2022-11-17 | 15.91 | $15.72 | 118447 |
| 2022-11-16 | 16.00 | $15.88 | 125932 |
| 2022-11-15 | 16.07 | $15.90 | 145600 |
| 2022-11-14 | 16.15 | $16.00 | 119002 |
| 2022-11-11 | 16.21 | $15.72 | 286104 |
| 2022-11-10 | 16.38 | $15.90 | 325302 |
| 2022-11-09 | 16.53 | $16.33 | 164749 |
| 2022-11-08 | 16.57 | $16.52 | 245116 |
| 2022-11-07 | 16.56 | $16.58 | 214400 |
| 2022-11-04 | 16.52 | $16.70 | 209710 |
| 2022-11-03 | 16.44 | $16.31 | 255846 |
| 2022-11-02 | 16.46 | $16.15 | 182300 |
| 2022-11-01 | 16.53 | $16.04 | 170400 |
| 2022-10-31 | 16.66 | $16.35 | 143100 |
| 2022-10-28 | 16.70 | $16.86 | 185700 |
| 2022-10-27 | 16.60 | $16.78 | 170300 |
| 2022-10-26 | 16.49 | $16.72 | 236200 |
| 2022-10-25 | 16.38 | $16.63 | 132648 |
| 2022-10-24 | 16.27 | $16.38 | 158234 |
| 2022-10-21 | 16.21 | $16.54 | 223945 |
| 2022-10-20 | 16.09 | $16.22 | 153100 |
| 2022-10-19 | 16.04 | $16.31 | 123600 |
| 2022-10-18 | 15.95 | $16.21 | 173800 |
| 2022-10-17 | 15.88 | $15.98 | 208000 |
| 2022-10-14 | 15.87 | $15.50 | 287518 |
| 2022-10-13 | 16.00 | $16.16 | 133000 |
| 2022-10-12 | 15.96 | $16.12 | 106536 |
| 2022-10-11 | 15.92 | $16.13 | 113829 |
| 2022-10-10 | 15.88 | $16.03 | 109500 |
| 2022-10-07 | 15.85 | $16.25 | 102700 |
| 2022-10-06 | 15.76 | $16.28 | 124800 |
| 2022-10-05 | 15.63 | $16.20 | 206601 |
| 2022-10-04 | 15.51 | $16.18 | 424430 |
| 2022-10-03 | 15.38 | $15.47 | 377300 |
| 2022-09-30 | 15.44 | $15.05 | 538407 |
| 2022-09-29 | 15.66 | $15.25 | 329600 |
| 2022-09-28 | 15.87 | $15.89 | 166826 |
| 2022-09-27 | 15.92 | $15.46 | 142900 |
| 2022-09-26 | 16.13 | $15.42 | 284968 |
| 2022-09-23 | 16.39 | $15.85 | 265515 |
| 2022-09-22 | 16.58 | $16.56 | 165700 |
| 2022-09-21 | 16.59 | $16.22 | 158042 |
| 2022-09-20 | 16.70 | $16.41 | 89700 |
| 2022-09-19 | 16.78 | $16.61 | 109200 |
| 2022-09-16 | 16.81 | $16.62 | 315300 |
| 2022-09-15 | 16.83 | $16.75 | 86505 |
| 2022-09-14 | 16.82 | $16.83 | 138628 |
| 2022-09-13 | 16.78 | $16.78 | 162700 |
| 2022-09-12 | 16.75 | $16.91 | 219221 |
| 2022-09-09 | 16.66 | $16.67 | 250320 |
| 2022-09-08 | 16.63 | $16.62 | 292419 |
| 2022-09-07 | 16.60 | $16.82 | 106130 |
| 2022-09-06 | 16.50 | $16.74 | 160011 |
| 2022-09-02 | 16.40 | $16.48 | 147500 |
| 2022-09-01 | 16.37 | $16.55 | 397151 |
| 2022-08-31 | 16.30 | $16.11 | 182728 |
| 2022-08-30 | 16.35 | $15.92 | 147300 |
| 2022-08-29 | 16.48 | $16.40 | 235900 |
| 2022-08-26 | 16.48 | $16.40 | 84528 |
| 2022-08-25 | 16.48 | $16.53 | 83449 |
| 2022-08-24 | 16.44 | $16.51 | 72945 |
| 2022-08-23 | 16.39 | $16.40 | 201100 |
| 2022-08-22 | 16.36 | $16.34 | 383535 |
| 2022-08-19 | 16.35 | $16.33 | 71247 |
| 2022-08-18 | 16.33 | $16.34 | 99615 |
| 2022-08-17 | 16.31 | $16.17 | 131424 |
| 2022-08-16 | 16.33 | $16.29 | 134600 |
| 2022-08-15 | 16.32 | $16.27 | 88908 |
| 2022-08-12 | 16.31 | $16.29 | 269700 |
| 2022-08-11 | 16.29 | $16.41 | 137345 |
| 2022-08-10 | 16.22 | $16.28 | 116340 |
| 2022-08-09 | 16.18 | $16.07 | 223413 |
| 2022-08-08 | 16.20 | $16.35 | 225611 |
| 2022-08-05 | 16.12 | $15.89 | 160229 |
| 2022-08-04 | 16.18 | $15.55 | 185843 |
| 2022-08-03 | 16.36 | $15.90 | 170000 |
| 2022-08-02 | 16.46 | $15.78 | 187500 |
| 2022-08-01 | 16.62 | $16.17 | 196900 |
| 2022-07-29 | 16.68 | $16.70 | 589400 |
| 2022-07-28 | 16.59 | $16.93 | 150916 |
| 2022-07-27 | 16.40 | $16.85 | 260513 |
| 2022-07-26 | 16.18 | $16.70 | 259453 |
| 2022-07-25 | 15.97 | $16.18 | 245600 |
| 2022-07-22 | 15.87 | $15.99 | 94724 |
| 2022-07-21 | 15.81 | $15.96 | 111000 |
| 2022-07-20 | 15.74 | $15.90 | 89249 |
| 2022-07-19 | 15.68 | $15.84 | 180914 |
| 2022-07-18 | 15.62 | $15.72 | 341000 |
| 2022-07-15 | 15.60 | $15.69 | 94747 |
| 2022-07-14 | 15.57 | $15.77 | 91000 |
| 2022-07-13 | 15.52 | $15.83 | 69906 |
| 2022-07-12 | 15.44 | $15.67 | 82900 |
| 2022-07-11 | 15.40 | $15.95 | 204000 |
| 2022-07-08 | 15.26 | $15.72 | 268100 |
| 2022-07-07 | 15.17 | $15.73 | 173748 |
| 2022-07-06 | 15.06 | $15.50 | 191829 |
| 2022-07-05 | 15.01 | $15.04 | 367100 |
| 2022-07-01 | 15.10 | $15.51 | 78736 |
| 2022-06-30 | 15.07 | $15.26 | 127110 |
| 2022-06-29 | 15.12 | $15.60 | 195800 |
| 2022-06-28 | 15.09 | $15.80 | 210700 |
| 2022-06-27 | 14.99 | $15.60 | 114500 |
| 2022-06-24 | 14.94 | $15.33 | 172248 |
| 2022-06-23 | 14.97 | $14.95 | 238431 |
| 2022-06-22 | 15.15 | $14.95 | 341809 |
| 2022-06-21 | 15.38 | $15.00 | 188100 |
| 2022-06-17 | 15.65 | $14.59 | 595700 |
| 2022-06-16 | 16.11 | $14.84 | 811540 |
| 2022-06-15 | 16.60 | $15.73 | 399408 |
| 2022-06-14 | 16.93 | $16.26 | 222200 |
| 2022-06-13 | 17.15 | $16.69 | 363206 |
| 2022-06-10 | 17.29 | $16.94 | 163167 |
| 2022-06-09 | 17.37 | $17.28 | 120700 |
| 2022-06-08 | 17.37 | $17.40 | 130849 |
| 2022-06-07 | 17.32 | $17.55 | 122938 |
| 2022-06-06 | 17.21 | $17.50 | 129000 |
| 2022-06-03 | 17.09 | $17.36 | 168200 |
| 2022-06-02 | 16.99 | $17.26 | 172200 |
| 2022-06-01 | 16.89 | $17.29 | 176400 |
| 2022-05-31 | 16.76 | $17.05 | 134922 |
| 2022-05-27 | 16.69 | $17.06 | 209739 |
| 2022-05-26 | 16.59 | $16.66 | 251286 |
| 2022-05-25 | 16.60 | $16.36 | 858205 |
| 2022-05-24 | 16.70 | $16.71 | 139170 |
| 2022-05-23 | 16.72 | $16.71 | 170900 |
| 2022-05-20 | 16.75 | $16.54 | 167131 |
| 2022-05-19 | 16.83 | $16.66 | 128812 |
| 2022-05-18 | 16.89 | $16.73 | 167112 |
| 2022-05-17 | 16.94 | $17.22 | 120600 |
| 2022-05-16 | 16.85 | $17.04 | 261822 |
| 2022-05-13 | 16.80 | $16.36 | 213226 |
| 2022-05-12 | 16.95 | $16.59 | 213900 |
| 2022-05-11 | 17.05 | $16.91 | 268900 |
| 2022-05-10 | 17.07 | $17.05 | 378318 |
| 2022-05-09 | 17.06 | $16.70 | 251900 |
| 2022-05-06 | 17.14 | $17.52 | 305300 |
| 2022-05-05 | 16.98 | $16.98 | 300700 |
| 2022-05-04 | 16.96 | $17.28 | 258204 |
| 2022-05-03 | 16.83 | $16.85 | 230717 |
| 2022-05-02 | 16.80 | $16.68 | 328519 |
| 2022-04-29 | 16.82 | $16.80 | 275611 |
| 2022-04-28 | 16.81 | $16.77 | 273100 |
| 2022-04-27 | 16.80 | $16.61 | 495041 |
| 2022-04-26 | 16.83 | $16.22 | 214617 |
| 2022-04-25 | 16.99 | $16.49 | 421633 |
| 2022-04-22 | 17.10 | $16.59 | 192200 |
| 2022-04-21 | 17.18 | $16.89 | 395600 |
| 2022-04-20 | 17.19 | $17.17 | 151207 |
| 2022-04-19 | 17.10 | $16.78 | 358600 |
| 2022-04-18 | 17.11 | $17.22 | 305500 |
| 2022-04-14 | 16.97 | $17.15 | 289149 |
| 2022-04-13 | 16.82 | $16.91 | 325900 |
| 2022-04-12 | 16.70 | $16.65 | 303432 |
| 2022-04-11 | 16.64 | $16.50 | 210800 |
| 2022-04-08 | 16.59 | $16.33 | 111200 |
| 2022-04-07 | 16.59 | $16.35 | 236641 |
| 2022-04-06 | 16.57 | $16.54 | 270600 |
| 2022-04-05 | 16.48 | $16.26 | 214325 |
| 2022-04-04 | 16.45 | $16.48 | 346835 |
| 2022-04-01 | 16.34 | $16.37 | 307335 |
| 2022-03-31 | 16.23 | $16.10 | 492908 |
| 2022-03-30 | 16.18 | $16.36 | 451800 |
| 2022-03-29 | 16.03 | $15.91 | 731482 |
| 2022-03-28 | 15.97 | $16.30 | 466642 |
| 2022-03-25 | 15.78 | $16.27 | 654200 |
| 2022-03-24 | 15.55 | $15.99 | 521000 |
| 2022-03-23 | 15.35 | $15.56 | 332288 |
| 2022-03-22 | 15.25 | $15.39 | 236100 |
| 2022-03-21 | 15.17 | $15.33 | 210045 |
| 2022-03-18 | 15.09 | $15.13 | 630333 |
| 2022-03-17 | 15.06 | $15.24 | 245955 |
| 2022-03-16 | 14.99 | $15.00 | 201408 |
| 2022-03-15 | 14.97 | $15.06 | 187238 |
| 2022-03-14 | 14.93 | $15.03 | 181400 |
| 2022-03-11 | 14.89 | $14.95 | 232500 |
| 2022-03-10 | 14.87 | $15.02 | 185407 |
| 2022-03-09 | 14.82 | $14.86 | 225900 |
| 2022-03-08 | 14.81 | $14.89 | 333239 |
| 2022-03-07 | 14.79 | $14.78 | 219900 |
| 2022-03-04 | 14.80 | $14.88 | 111600 |
| 2022-03-03 | 14.78 | $14.93 | 140800 |
| 2022-03-02 | 14.75 | $14.90 | 208423 |
| 2022-03-01 | 14.71 | $14.90 | 193049 |
| 2022-02-28 | 14.67 | $14.93 | 247827 |
| 2022-02-25 | 14.62 | $14.70 | 229200 |
| 2022-02-24 | 14.62 | $14.50 | 300747 |
| 2022-02-23 | 14.70 | $14.50 | 263035 |
| 2022-02-22 | 14.79 | $14.56 | 238211 |
| 2022-02-18 | 14.88 | $14.82 | 213308 |
| 2022-02-17 | 14.92 | $14.94 | 130100 |
| 2022-02-16 | 14.92 | $15.03 | 304607 |
| 2022-02-15 | 14.89 | $14.98 | 124759 |
| 2022-02-14 | 14.88 | $14.90 | 230000 |
| 2022-02-11 | 14.89 | $14.98 | 192300 |
| 2022-02-10 | 14.88 | $14.82 | 173178 |
| 2022-02-09 | 14.92 | $14.96 | 194500 |
| 2022-02-08 | 14.92 | $14.91 | 268400 |
| 2022-02-07 | 14.94 | $15.00 | 280500 |
| 2022-02-04 | 14.94 | $14.79 | 365000 |
| 2022-02-03 | 15.01 | $14.68 | 274000 |
| 2022-02-02 | 15.12 | $14.99 | 176425 |
| 2022-02-01 | 15.16 | $15.05 | 262300 |
| 2022-01-31 | 15.19 | $14.83 | 433000 |
| 2022-01-28 | 15.29 | $15.19 | 362565 |
| 2022-01-27 | 15.30 | $15.18 | 255624 |
| 2022-01-26 | 15.32 | $15.13 | 295800 |
| 2022-01-25 | 15.35 | $15.26 | 299409 |
| 2022-01-24 | 15.34 | $14.95 | 518822 |
| 2022-01-21 | 15.43 | $15.04 | 368642 |
| 2022-01-20 | 15.51 | $15.17 | 376547 |
| 2022-01-19 | 15.55 | $15.31 | 335348 |
| 2022-01-18 | 15.56 | $15.50 | 332466 |
| 2022-01-14 | 15.51 | $15.32 | 233922 |
| 2022-01-13 | 15.49 | $15.28 | 284700 |
| 2022-01-12 | 15.48 | $15.46 | 208800 |
| 2022-01-11 | 15.40 | $15.37 | 236821 |
| 2022-01-10 | 15.33 | $15.28 | 326212 |
| 2022-01-07 | 15.28 | $15.48 | 320141 |
| 2022-01-06 | 15.13 | $15.44 | 256100 |
| 2022-01-05 | 14.97 | $15.40 | 368700 |
| 2022-01-04 | 14.79 | $15.26 | 371600 |
| 2022-01-03 | 14.60 | $15.14 | 387064 |
| 2021-12-31 | 14.41 | $14.65 | 256800 |
| 2021-12-30 | 14.34 | $14.66 | 323400 |
| 2021-12-29 | 14.25 | $14.54 | 305392 |
| 2021-12-28 | 14.18 | $14.59 | 367300 |
| 2021-12-27 | 14.08 | $14.50 | 317907 |
| 2021-12-23 | 13.99 | $14.18 | 449400 |
| 2021-12-22 | 13.99 | $14.04 | 436400 |
| 2021-12-21 | 14.04 | $14.02 | 526500 |
| 2021-12-20 | 14.11 | $14.10 | 495628 |
| 2021-12-17 | 14.18 | $14.07 | 854576 |
| 2021-12-16 | 14.28 | $14.17 | 435105 |
| 2021-12-15 | 14.37 | $14.24 | 375592 |
| 2021-12-14 | 14.46 | $14.31 | 371500 |
| 2021-12-13 | 14.55 | $14.45 | 428246 |
| 2021-12-10 | 14.62 | $14.67 | 246800 |
| 2021-12-09 | 14.64 | $14.63 | 305800 |
| 2021-12-08 | 14.69 | $14.82 | 301000 |
| 2021-12-07 | 14.68 | $14.91 | 627435 |
| 2021-12-06 | 14.65 | $14.91 | 245700 |
| 2021-12-03 | 14.61 | $14.81 | 245806 |
| 2021-12-02 | 14.61 | $14.91 | 289451 |
| 2021-12-01 | 14.57 | $14.52 | 460029 |
| 2021-11-30 | 14.66 | $14.44 | 505645 |
| 2021-11-29 | 14.79 | $14.70 | 441100 |
| 2021-11-26 | 14.88 | $14.75 | 683400 |
| 2021-11-24 | 14.97 | $15.03 | 326659 |
| 2021-11-23 | 15.00 | $15.11 | 397900 |
| 2021-11-22 | 15.01 | $15.04 | 697400 |
| 2021-11-19 | 15.05 | $15.00 | 485400 |
| 2021-11-18 | 15.11 | $15.10 | 366537 |
| 2021-11-17 | 15.16 | $15.08 | 287900 |
| 2021-11-16 | 15.23 | $15.17 | 528800 |
| 2021-11-15 | 15.28 | $15.44 | 291835 |
| 2021-11-12 | 15.27 | $15.41 | 489501 |
| 2021-11-11 | 15.27 | $15.48 | 464824 |
| 2021-11-10 | 15.24 | $15.26 | 893603 |
| 2021-11-09 | 15.28 | $14.98 | 616917 |
| 2021-11-08 | 15.43 | $15.42 | 335100 |
| 2021-11-05 | 15.46 | $15.12 | 264954 |
| 2021-11-04 | 15.61 | $15.08 | 423600 |
| 2021-11-03 | 15.79 | $15.26 | 400694 |
| 2021-11-02 | 15.96 | $15.43 | 366329 |
| 2021-11-01 | 16.11 | $15.87 | 573850 |
| 2021-10-29 | 16.15 | $16.00 | 337162 |
| 2021-10-28 | 16.16 | $16.05 | 374020 |
| 2021-10-27 | 16.15 | $16.03 | 283800 |
| 2021-10-26 | 16.14 | $16.07 | 342312 |
| 2021-10-25 | 16.10 | $15.97 | 342900 |
| 2021-10-22 | 16.09 | $16.04 | 269300 |
| 2021-10-21 | 16.06 | $16.14 | 222240 |
| 2021-10-20 | 15.97 | $15.97 | 312644 |
| 2021-10-19 | 15.93 | $16.10 | 209716 |
| 2021-10-18 | 15.82 | $16.01 | 223830 |
| 2021-10-15 | 15.72 | $15.92 | 202001 |
| 2021-10-14 | 15.62 | $15.60 | 217900 |
| 2021-10-13 | 15.60 | $15.63 | 167825 |
| 2021-10-12 | 15.56 | $15.56 | 178400 |
| 2021-10-11 | 15.54 | $15.56 | 181300 |
| 2021-10-08 | 15.51 | $15.60 | 164411 |
| 2021-10-07 | 15.46 | $15.43 | 148300 |
| 2021-10-06 | 15.45 | $15.41 | 134637 |
| 2021-10-05 | 15.45 | $15.54 | 146100 |
| 2021-10-04 | 15.40 | $15.41 | 212645 |
| 2021-10-01 | 15.38 | $15.57 | 253329 |
| 2021-09-30 | 15.31 | $15.35 | 164647 |
| 2021-09-29 | 15.29 | $15.43 | 156618 |
| 2021-09-28 | 15.24 | $15.35 | 204349 |
| 2021-09-27 | 15.21 | $15.50 | 345000 |
| 2021-09-24 | 15.12 | $15.18 | 156949 |
| 2021-09-23 | 15.11 | $15.13 | 305000 |
| 2021-09-22 | 15.12 | $15.13 | 209600 |
| 2021-09-21 | 15.13 | $15.07 | 204200 |
| 2021-09-20 | 15.17 | $15.10 | 330000 |
| 2021-09-17 | 15.21 | $15.23 | 406100 |
| 2021-09-16 | 15.21 | $15.30 | 129705 |
| 2021-09-15 | 15.19 | $15.21 | 225131 |
| 2021-09-14 | 15.21 | $15.17 | 337800 |
| 2021-09-13 | 15.23 | $15.21 | 220626 |
| 2021-09-10 | 15.25 | $15.20 | 337405 |
| 2021-09-09 | 15.28 | $15.43 | 257500 |
| 2021-09-08 | 15.25 | $15.33 | 190726 |
| 2021-09-07 | 15.24 | $15.43 | 260512 |
| 2021-09-03 | 15.20 | $15.34 | 91717 |
| 2021-09-02 | 15.18 | $15.24 | 330804 |
| 2021-09-01 | 15.18 | $15.40 | 181915 |
| 2021-08-31 | 15.15 | $15.23 | 144829 |
| 2021-08-30 | 15.16 | $15.22 | 98909 |
| 2021-08-27 | 15.17 | $15.18 | 123500 |
| 2021-08-26 | 15.21 | $15.15 | 158120 |
| 2021-08-25 | 15.27 | $15.33 | 148540 |
| 2021-08-24 | 15.28 | $15.23 | 172801 |
| 2021-08-23 | 15.34 | $15.42 | 264840 |
| 2021-08-20 | 15.34 | $15.14 | 195388 |
| 2021-08-19 | 15.44 | $15.25 | 361536 |
| 2021-08-18 | 15.53 | $15.25 | 296600 |
| 2021-08-17 | 15.63 | $15.39 | 175800 |
| 2021-08-16 | 15.72 | $15.43 | 251023 |
| 2021-08-13 | 15.81 | $15.60 | 199124 |
| 2021-08-12 | 15.87 | $15.79 | 171872 |
| 2021-08-11 | 15.87 | $15.96 | 229027 |
| 2021-08-10 | 15.83 | $15.90 | 293537 |
| 2021-08-09 | 15.79 | $15.71 | 206126 |
| 2021-08-06 | 15.80 | $15.78 | 304660 |
| 2021-08-05 | 15.79 | $15.53 | 312321 |
| 2021-08-04 | 15.86 | $15.35 | 382193 |
| 2021-08-03 | 15.99 | $15.80 | 324034 |
| 2021-08-02 | 16.01 | $15.90 | 463565 |
| 2021-07-30 | 16.01 | $16.18 | 650723 |
| 2021-07-29 | 15.90 | $16.17 | 613954 |
| 2021-07-28 | 15.78 | $16.31 | 668100 |
| 2021-07-27 | 15.58 | $15.90 | 340200 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
52.86
2026-07-24
Close Price
$18.56
Vol: 90115
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.75
Average
50.51
Maximum
76.86
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 52.86 | $18.56 | 90115 |
| 2026-07-23 | 50.67 | $18.34 | 125935 |
| 2026-07-22 | 52.03 | $18.47 | 127512 |
| 2026-07-21 | 50.68 | $18.33 | 156200 |
| 2026-07-20 | 47.99 | $18.06 | 226421 |
| 2026-07-17 | 48.55 | $18.12 | 81736 |
| 2026-07-16 | 50.79 | $18.36 | 91369 |
| 2026-07-15 | 48.34 | $18.10 | 132418 |
| 2026-07-14 | 50.55 | $18.34 | 140701 |
| 2026-07-13 | 51.87 | $18.48 | 215317 |
| 2026-07-10 | 45.62 | $17.83 | 140742 |
| 2026-07-09 | 46.50 | $17.93 | 128400 |
| 2026-07-08 | 48.09 | $18.11 | 132915 |
| 2026-07-07 | 45.74 | $17.87 | 108900 |
| 2026-07-06 | 41.89 | $17.50 | 144215 |
| 2026-07-02 | 41.97 | $17.51 | 145020 |
| 2026-07-01 | 40.84 | $17.40 | 91819 |
| 2026-06-30 | 37.70 | $17.10 | 84900 |
| 2026-06-29 | 40.35 | $17.49 | 96039 |
| 2026-06-26 | 39.31 | $17.39 | 165000 |
| 2026-06-25 | 39.38 | $17.40 | 121038 |
| 2026-06-24 | 34.21 | $16.90 | 263400 |
| 2026-06-23 | 38.23 | $17.55 | 159052 |
| 2026-06-22 | 31.65 | $16.99 | 205748 |
| 2026-06-18 | 25.75 | $16.55 | 2.7M |
| 2026-06-17 | 27.54 | $16.90 | 451600 |
| 2026-06-16 | 29.03 | $17.17 | 310400 |
| 2026-06-15 | 30.66 | $17.45 | 404800 |
| 2026-06-12 | 33.26 | $17.86 | 521808 |
| 2026-06-11 | 42.31 | $18.95 | 157400 |
| 2026-06-10 | 44.20 | $19.13 | 142800 |
| 2026-06-09 | 42.71 | $19.02 | 147128 |
| 2026-06-08 | 43.72 | $19.12 | 90900 |
| 2026-06-05 | 45.02 | $19.25 | 93409 |
| 2026-06-04 | 46.76 | $19.42 | 132500 |
| 2026-06-03 | 41.60 | $19.01 | 117949 |
| 2026-06-02 | 44.29 | $19.28 | 163300 |
| 2026-06-01 | 42.72 | $19.16 | 219700 |
| 2026-05-29 | 45.13 | $19.40 | 115847 |
| 2026-05-28 | 46.79 | $19.56 | 82600 |
| 2026-05-27 | 47.63 | $19.64 | 150500 |
| 2026-05-26 | 51.09 | $19.96 | 173100 |
| 2026-05-22 | 55.02 | $20.29 | 109700 |
| 2026-05-21 | 53.90 | $20.18 | 95900 |
| 2026-05-20 | 56.83 | $20.42 | 95667 |
| 2026-05-19 | 57.08 | $20.44 | 139237 |
| 2026-05-18 | 55.14 | $20.23 | 94500 |
| 2026-05-15 | 52.93 | $20.00 | 92500 |
| 2026-05-14 | 54.83 | $20.17 | 342400 |
| 2026-05-13 | 49.23 | $19.62 | 169000 |
| 2026-05-12 | 52.13 | $19.88 | 239839 |
| 2026-05-11 | 49.18 | $19.61 | 313307 |
| 2026-05-08 | 49.72 | $19.66 | 162018 |
| 2026-05-07 | 49.08 | $19.60 | 169300 |
| 2026-05-06 | 42.12 | $19.00 | 224200 |
| 2026-05-05 | 46.11 | $19.40 | 130164 |
| 2026-05-04 | 53.32 | $20.00 | 320620 |
| 2026-05-01 | 52.01 | $19.89 | 166960 |
| 2026-04-30 | 54.79 | $20.10 | 119046 |
| 2026-04-29 | 48.58 | $19.60 | 64055 |
| 2026-04-28 | 49.09 | $19.64 | 88723 |
| 2026-04-27 | 44.35 | $19.30 | 66625 |
| 2026-04-24 | 44.35 | $19.30 | 64506 |
| 2026-04-23 | 46.29 | $19.47 | 78997 |
| 2026-04-22 | 39.96 | $19.04 | 139900 |
| 2026-04-21 | 39.33 | $19.00 | 93000 |
| 2026-04-20 | 35.11 | $18.74 | 107116 |
| 2026-04-17 | 36.31 | $18.87 | 147900 |
| 2026-04-16 | 36.58 | $18.90 | 149967 |
| 2026-04-15 | 39.92 | $19.25 | 84800 |
| 2026-04-14 | 44.07 | $19.63 | 79007 |
| 2026-04-13 | 44.30 | $19.65 | 66316 |
| 2026-04-10 | 45.19 | $19.73 | 56700 |
| 2026-04-09 | 48.46 | $20.01 | 56500 |
| 2026-04-08 | 51.08 | $20.22 | 108706 |
| 2026-04-07 | 48.83 | $20.04 | 78648 |
| 2026-04-06 | 45.36 | $19.78 | 69000 |
| 2026-04-02 | 42.96 | $19.61 | 98239 |
| 2026-04-01 | 47.51 | $20.00 | 165534 |
| 2026-03-31 | 42.95 | $19.69 | 169310 |
| 2026-03-30 | 49.85 | $20.21 | 75300 |
| 2026-03-27 | 52.46 | $20.38 | 60000 |
| 2026-03-26 | 54.71 | $20.52 | 74400 |
| 2026-03-25 | 50.85 | $20.25 | 62646 |
| 2026-03-24 | 54.26 | $20.46 | 87300 |
| 2026-03-23 | 51.15 | $20.25 | 109818 |
| 2026-03-20 | 48.78 | $20.10 | 301273 |
| 2026-03-19 | 57.21 | $20.58 | 110000 |
| 2026-03-18 | 55.06 | $20.44 | 51344 |
| 2026-03-17 | 56.80 | $20.53 | 62429 |
| 2026-03-16 | 55.31 | $20.43 | 91700 |
| 2026-03-13 | 55.01 | $20.41 | 127319 |
| 2026-03-12 | 59.09 | $20.63 | 121868 |
| 2026-03-11 | 56.29 | $20.43 | 81104 |
| 2026-03-10 | 57.60 | $20.50 | 114840 |
| 2026-03-09 | 58.16 | $20.53 | 106422 |
| 2026-03-06 | 54.27 | $20.25 | 88900 |
| 2026-03-05 | 62.77 | $20.68 | 164100 |
| 2026-03-04 | 62.25 | $20.64 | 79893 |
| 2026-03-03 | 61.61 | $20.59 | 130100 |
| 2026-03-02 | 61.49 | $20.58 | 165212 |
| 2026-02-27 | 57.87 | $20.30 | 106300 |
| 2026-02-26 | 59.58 | $20.39 | 113700 |
| 2026-02-25 | 57.45 | $20.23 | 143640 |
| 2026-02-24 | 57.32 | $20.22 | 102800 |
| 2026-02-23 | 62.93 | $20.52 | 160774 |
| 2026-02-20 | 59.68 | $20.26 | 133015 |
| 2026-02-19 | 63.12 | $20.43 | 196900 |
| 2026-02-18 | 60.85 | $20.25 | 146900 |
| 2026-02-17 | 61.45 | $20.28 | 202307 |
| 2026-02-13 | 61.21 | $20.26 | 301745 |
| 2026-02-12 | 58.09 | $20.01 | 134025 |
| 2026-02-11 | 58.81 | $20.05 | 130100 |
| 2026-02-10 | 58.81 | $20.05 | 222906 |
| 2026-02-09 | 58.81 | $20.05 | 229303 |
| 2026-02-06 | 55.25 | $19.75 | 131800 |
| 2026-02-05 | 61.66 | $20.13 | 148739 |
| 2026-02-04 | 60.28 | $20.01 | 143409 |
| 2026-02-03 | 63.35 | $20.18 | 141312 |
| 2026-02-02 | 63.72 | $20.20 | 281216 |
| 2026-01-30 | 63.42 | $20.17 | 173900 |
| 2026-01-29 | 67.65 | $20.41 | 171518 |
| 2026-01-28 | 64.97 | $20.12 | 122831 |
| 2026-01-27 | 66.78 | $20.22 | 128106 |
| 2026-01-26 | 64.92 | $20.02 | 144573 |
| 2026-01-23 | 58.50 | $19.44 | 122936 |
| 2026-01-22 | 58.50 | $19.44 | 172000 |
| 2026-01-21 | 62.03 | $19.64 | 125730 |
| 2026-01-20 | 58.72 | $19.36 | 149000 |
| 2026-01-16 | 56.53 | $19.19 | 101600 |
| 2026-01-15 | 56.00 | $19.15 | 85409 |
| 2026-01-14 | 55.37 | $19.10 | 88135 |
| 2026-01-13 | 52.64 | $18.89 | 130129 |
| 2026-01-12 | 47.87 | $18.56 | 132700 |
| 2026-01-09 | 47.87 | $18.56 | 91400 |
| 2026-01-08 | 45.16 | $18.38 | 96205 |
| 2026-01-07 | 38.95 | $18.01 | 226000 |
| 2026-01-06 | 42.00 | $18.26 | 233500 |
| 2026-01-05 | 49.52 | $18.77 | 103948 |
| 2026-01-02 | 48.14 | $18.69 | 96000 |
| 2025-12-31 | 45.48 | $18.54 | 122900 |
| 2025-12-30 | 49.33 | $18.78 | 130052 |
| 2025-12-29 | 47.02 | $18.65 | 128105 |
| 2025-12-26 | 49.66 | $18.81 | 119000 |
| 2025-12-24 | 47.92 | $18.71 | 41100 |
| 2025-12-23 | 47.05 | $18.66 | 174228 |
| 2025-12-22 | 47.35 | $18.68 | 189722 |
| 2025-12-19 | 45.02 | $18.54 | 713400 |
| 2025-12-18 | 48.37 | $18.77 | 114600 |
| 2025-12-17 | 45.35 | $18.59 | 121237 |
| 2025-12-16 | 47.55 | $18.74 | 198186 |
| 2025-12-15 | 50.83 | $18.95 | 99824 |
| 2025-12-12 | 48.58 | $18.81 | 106800 |
| 2025-12-11 | 51.97 | $19.02 | 152000 |
| 2025-12-10 | 51.97 | $19.02 | 136248 |
| 2025-12-09 | 52.76 | $19.07 | 102717 |
| 2025-12-08 | 55.48 | $19.24 | 107300 |
| 2025-12-05 | 56.46 | $19.30 | 109710 |
| 2025-12-04 | 55.72 | $19.24 | 94049 |
| 2025-12-03 | 54.87 | $19.17 | 146900 |
| 2025-12-02 | 52.90 | $19.01 | 197200 |
| 2025-12-01 | 60.58 | $19.50 | 114328 |
| 2025-11-28 | 61.45 | $19.55 | 59100 |
| 2025-11-26 | 58.76 | $19.31 | 90526 |
| 2025-11-25 | 57.95 | $19.24 | 108248 |
| 2025-11-24 | 54.81 | $18.98 | 92650 |
| 2025-11-21 | 52.62 | $18.81 | 126408 |
| 2025-11-20 | 51.02 | $18.69 | 119300 |
| 2025-11-19 | 49.13 | $18.55 | 101142 |
| 2025-11-18 | 50.18 | $18.63 | 97835 |
| 2025-11-17 | 52.32 | $18.79 | 105600 |
| 2025-11-14 | 62.61 | $19.44 | 112127 |
| 2025-11-13 | 57.75 | $19.04 | 140731 |
| 2025-11-12 | 53.28 | $18.73 | 209692 |
| 2025-11-11 | 53.28 | $18.73 | 157100 |
| 2025-11-10 | 51.33 | $18.60 | 336200 |
| 2025-11-07 | 46.26 | $18.29 | 78000 |
| 2025-11-06 | 46.55 | $18.31 | 100400 |
| 2025-11-05 | 45.89 | $18.27 | 151308 |
| 2025-11-04 | 41.04 | $17.99 | 197200 |
| 2025-11-03 | 44.42 | $18.24 | 460620 |
| 2025-10-31 | 44.25 | $18.23 | 205300 |
| 2025-10-30 | 48.12 | $18.50 | 103620 |
| 2025-10-29 | 44.53 | $18.29 | 114100 |
| 2025-10-28 | 54.41 | $18.87 | 123035 |
| 2025-10-27 | 54.80 | $18.89 | 67706 |
| 2025-10-24 | 55.58 | $18.93 | 77800 |
| 2025-10-23 | 57.30 | $19.02 | 53119 |
| 2025-10-22 | 56.45 | $18.96 | 66000 |
| 2025-10-21 | 56.31 | $18.95 | 76640 |
| 2025-10-20 | 56.82 | $18.98 | 120000 |
| 2025-10-17 | 53.59 | $18.74 | 77343 |
| 2025-10-16 | 49.55 | $18.47 | 104244 |
| 2025-10-15 | 50.95 | $18.56 | 85612 |
| 2025-10-14 | 50.06 | $18.50 | 133502 |
| 2025-10-13 | 48.72 | $18.41 | 90100 |
| 2025-10-10 | 43.63 | $18.09 | 108406 |
| 2025-10-09 | 46.65 | $18.31 | 92300 |
| 2025-10-08 | 51.60 | $18.63 | 74000 |
| 2025-10-07 | 53.45 | $18.74 | 95100 |
| 2025-10-06 | 47.97 | $18.40 | 97800 |
| 2025-10-03 | 49.94 | $18.52 | 73376 |
| 2025-10-02 | 51.28 | $18.60 | 83644 |
| 2025-10-01 | 48.33 | $18.42 | 47817 |
| 2025-09-30 | 52.16 | $18.65 | 146200 |
| 2025-09-29 | 51.20 | $18.59 | 71000 |
| 2025-09-26 | 50.73 | $18.56 | 75800 |
| 2025-09-25 | 52.49 | $18.67 | 69100 |
| 2025-09-24 | 52.06 | $18.64 | 61200 |
| 2025-09-23 | 50.20 | $18.51 | 92902 |
| 2025-09-22 | 44.90 | $18.17 | 143606 |
| 2025-09-19 | 45.57 | $18.22 | 255717 |
| 2025-09-18 | 54.87 | $18.81 | 93168 |
| 2025-09-17 | 54.42 | $18.78 | 134700 |
| 2025-09-16 | 49.84 | $18.49 | 98819 |
| 2025-09-15 | 53.35 | $18.69 | 221400 |
| 2025-09-12 | 49.64 | $18.47 | 111314 |
| 2025-09-11 | 52.53 | $18.63 | 105800 |
| 2025-09-10 | 47.84 | $18.37 | 92000 |
| 2025-09-09 | 47.65 | $18.36 | 86227 |
| 2025-09-08 | 47.11 | $18.33 | 162100 |
| 2025-09-05 | 48.22 | $18.40 | 108400 |
| 2025-09-04 | 48.69 | $18.43 | 83200 |
| 2025-09-03 | 48.84 | $18.44 | 100001 |
| 2025-09-02 | 48.84 | $18.44 | 100600 |
| 2025-08-29 | 52.97 | $18.72 | 57100 |
| 2025-08-28 | 51.44 | $18.61 | 108606 |
| 2025-08-27 | 52.32 | $18.67 | 67500 |
| 2025-08-26 | 50.99 | $18.57 | 97518 |
| 2025-08-25 | 49.10 | $18.43 | 88400 |
| 2025-08-22 | 52.54 | $18.68 | 98200 |
| 2025-08-21 | 50.43 | $18.52 | 67900 |
| 2025-08-20 | 49.63 | $18.46 | 69600 |
| 2025-08-19 | 47.90 | $18.33 | 96400 |
| 2025-08-18 | 48.51 | $18.38 | 96749 |
| 2025-08-15 | 49.10 | $18.43 | 91144 |
| 2025-08-14 | 50.99 | $18.59 | 125643 |
| 2025-08-13 | 52.43 | $18.71 | 178427 |
| 2025-08-12 | 48.77 | $18.39 | 281945 |
| 2025-08-11 | 43.03 | $17.95 | 233100 |
| 2025-08-08 | 41.76 | $17.86 | 251400 |
| 2025-08-07 | 35.89 | $17.47 | 205707 |
| 2025-08-06 | 40.35 | $17.92 | 168947 |
| 2025-08-05 | 44.94 | $18.31 | 167900 |
| 2025-08-04 | 55.59 | $19.00 | 357266 |
| 2025-08-01 | 53.47 | $18.86 | 214000 |
| 2025-07-31 | 53.01 | $18.83 | 101900 |
| 2025-07-30 | 51.50 | $18.73 | 86500 |
| 2025-07-29 | 51.20 | $18.71 | 137300 |
| 2025-07-28 | 47.85 | $18.49 | 70800 |
| 2025-07-25 | 49.16 | $18.58 | 88109 |
| 2025-07-24 | 47.65 | $18.48 | 100500 |
| 2025-07-23 | 47.92 | $18.50 | 54391 |
| 2025-07-22 | 47.35 | $18.46 | 89300 |
| 2025-07-21 | 44.47 | $18.26 | 88500 |
| 2025-07-18 | 46.15 | $18.40 | 89800 |
| 2025-07-17 | 45.16 | $18.33 | 79828 |
| 2025-07-16 | 47.40 | $18.52 | 82030 |
| 2025-07-15 | 48.60 | $18.62 | 63900 |
| 2025-07-14 | 47.59 | $18.54 | 84700 |
| 2025-07-11 | 46.59 | $18.46 | 81200 |
| 2025-07-10 | 47.56 | $18.55 | 113500 |
| 2025-07-09 | 43.47 | $18.22 | 96819 |
| 2025-07-08 | 43.76 | $18.25 | 64405 |
| 2025-07-07 | 43.76 | $18.25 | 103100 |
| 2025-07-03 | 44.96 | $18.38 | 92800 |
| 2025-07-02 | 43.95 | $18.29 | 126800 |
| 2025-07-01 | 42.96 | $18.20 | 171547 |
| 2025-06-30 | 45.78 | $18.53 | 92938 |
| 2025-06-27 | 46.48 | $18.61 | 110200 |
| 2025-06-26 | 46.82 | $18.65 | 98504 |
| 2025-06-25 | 40.04 | $18.00 | 180419 |
| 2025-06-24 | 47.47 | $18.84 | 231100 |
| 2025-06-23 | 49.33 | $19.02 | 142112 |
| 2025-06-20 | 49.53 | $19.04 | 918800 |
| 2025-06-18 | 48.41 | $18.93 | 191834 |
| 2025-06-17 | 46.14 | $18.71 | 160400 |
| 2025-06-16 | 46.67 | $18.77 | 170029 |
| 2025-06-13 | 40.10 | $18.17 | 394700 |
| 2025-06-12 | 41.48 | $18.34 | 184593 |
| 2025-06-11 | 34.01 | $17.75 | 197529 |
| 2025-06-10 | 35.70 | $17.98 | 175800 |
| 2025-06-09 | 37.62 | $18.23 | 195018 |
| 2025-06-06 | 38.82 | $18.38 | 168400 |
| 2025-06-05 | 39.45 | $18.46 | 240300 |
| 2025-06-04 | 37.64 | $18.31 | 158600 |
| 2025-06-03 | 44.58 | $19.13 | 135318 |
| 2025-06-02 | 42.49 | $18.96 | 148220 |
| 2025-05-30 | 41.00 | $18.84 | 84435 |
| 2025-05-29 | 41.86 | $18.94 | 103310 |
| 2025-05-28 | 43.23 | $19.10 | 120600 |
| 2025-05-27 | 45.17 | $19.32 | 108100 |
| 2025-05-23 | 43.42 | $19.16 | 121529 |
| 2025-05-22 | 40.00 | $18.86 | 100903 |
| 2025-05-21 | 40.86 | $18.97 | 154300 |
| 2025-05-20 | 44.32 | $19.39 | 104184 |
| 2025-05-19 | 43.12 | $19.28 | 87655 |
| 2025-05-16 | 43.28 | $19.30 | 95218 |
| 2025-05-15 | 44.14 | $19.41 | 125400 |
| 2025-05-14 | 42.66 | $19.26 | 114200 |
| 2025-05-13 | 44.14 | $19.46 | 174805 |
| 2025-05-12 | 41.34 | $19.17 | 217026 |
| 2025-05-09 | 38.73 | $18.91 | 219500 |
| 2025-05-08 | 38.32 | $18.87 | 512559 |
| 2025-05-07 | 47.04 | $20.06 | 150400 |
| 2025-05-06 | 46.46 | $20.00 | 114229 |
| 2025-05-05 | 49.21 | $20.32 | 176152 |
| 2025-05-02 | 50.72 | $20.49 | 93436 |
| 2025-05-01 | 46.59 | $20.04 | 94112 |
| 2025-04-30 | 45.92 | $19.97 | 105330 |
| 2025-04-29 | 48.39 | $20.27 | 82147 |
| 2025-04-28 | 47.95 | $20.22 | 92000 |
| 2025-04-25 | 48.58 | $20.30 | 75500 |
| 2025-04-24 | 51.75 | $20.69 | 42823 |
| 2025-04-23 | 50.00 | $20.47 | 94500 |
| 2025-04-22 | 50.16 | $20.49 | 79827 |
| 2025-04-21 | 47.08 | $20.10 | 73132 |
| 2025-04-17 | 51.93 | $20.72 | 119447 |
| 2025-04-16 | 52.51 | $20.79 | 126533 |
| 2025-04-15 | 49.28 | $20.37 | 154706 |
| 2025-04-14 | 49.89 | $20.45 | 141248 |
| 2025-04-11 | 44.93 | $19.84 | 112800 |
| 2025-04-10 | 41.21 | $19.43 | 176839 |
| 2025-04-09 | 44.33 | $19.88 | 197714 |
| 2025-04-08 | 37.53 | $19.20 | 166100 |
| 2025-04-07 | 39.06 | $19.43 | 325615 |
| 2025-04-04 | 42.51 | $19.91 | 320455 |
| 2025-04-03 | 57.29 | $21.39 | 166106 |
| 2025-04-02 | 60.39 | $21.62 | 97020 |
| 2025-04-01 | 58.82 | $21.45 | 80300 |
| 2025-03-31 | 54.39 | $21.01 | 106517 |
| 2025-03-28 | 57.75 | $21.26 | 74400 |
| 2025-03-27 | 57.35 | $21.22 | 129704 |
| 2025-03-26 | 55.02 | $20.99 | 68508 |
| 2025-03-25 | 54.92 | $20.98 | 81438 |
| 2025-03-24 | 53.93 | $20.88 | 106012 |
| 2025-03-21 | 52.86 | $20.77 | 1.4M |
| 2025-03-20 | 55.91 | $21.04 | 137505 |
| 2025-03-19 | 57.19 | $21.15 | 237242 |
| 2025-03-18 | 55.33 | $20.94 | 136952 |
| 2025-03-17 | 53.89 | $20.78 | 176700 |
| 2025-03-14 | 50.26 | $20.40 | 490000 |
| 2025-03-13 | 47.14 | $20.10 | 222318 |
| 2025-03-12 | 50.66 | $20.45 | 278228 |
| 2025-03-11 | 49.95 | $20.38 | 323600 |
| 2025-03-10 | 45.94 | $20.00 | 226805 |
| 2025-03-07 | 47.07 | $20.12 | 241315 |
| 2025-03-06 | 46.13 | $20.03 | 210000 |
| 2025-03-05 | 47.38 | $20.17 | 175900 |
| 2025-03-04 | 49.19 | $20.37 | 228137 |
| 2025-03-03 | 53.78 | $20.84 | 157600 |
| 2025-02-28 | 53.07 | $20.76 | 244000 |
| 2025-02-27 | 52.47 | $20.69 | 256114 |
| 2025-02-26 | 53.79 | $20.83 | 255400 |
| 2025-02-25 | 54.06 | $20.86 | 235422 |
| 2025-02-24 | 57.83 | $21.26 | 300548 |
| 2025-02-21 | 63.51 | $21.80 | 157298 |
| 2025-02-20 | 65.66 | $21.99 | 183007 |
| 2025-02-19 | 66.57 | $22.07 | 199200 |
| 2025-02-18 | 68.01 | $22.20 | 324302 |
| 2025-02-14 | 64.40 | $21.56 | 151429 |
| 2025-02-13 | 63.79 | $21.46 | 114192 |
| 2025-02-12 | 62.26 | $21.21 | 122411 |
| 2025-02-11 | 62.20 | $21.20 | 264025 |
| 2025-02-10 | 63.76 | $21.36 | 1.1M |
| 2025-02-07 | 62.30 | $21.10 | 287938 |
| 2025-02-06 | 60.20 | $20.74 | 311000 |
| 2025-02-05 | 69.40 | $21.64 | 408245 |
| 2025-02-04 | 71.83 | $21.85 | 395230 |
| 2025-02-03 | 71.00 | $21.67 | 609800 |
| 2025-01-31 | 68.35 | $21.13 | 553203 |
| 2025-01-30 | 69.58 | $21.24 | 1.8M |
| 2025-01-29 | 62.68 | $20.05 | 264586 |
| 2025-01-28 | 63.83 | $20.15 | 264222 |
| 2025-01-27 | 61.10 | $19.75 | 190100 |
| 2025-01-24 | 59.20 | $19.49 | 263800 |
| 2025-01-23 | 56.65 | $19.16 | 359300 |
| 2025-01-22 | 56.17 | $19.10 | 248102 |
| 2025-01-21 | 65.87 | $19.95 | 246900 |
| 2025-01-17 | 64.28 | $19.72 | 205427 |
| 2025-01-16 | 63.66 | $19.63 | 217100 |
| 2025-01-15 | 60.03 | $19.14 | 197900 |
| 2025-01-14 | 56.58 | $18.73 | 111734 |
| 2025-01-13 | 51.97 | $18.25 | 100838 |
| 2025-01-10 | 50.52 | $18.11 | 143700 |
| 2025-01-08 | 47.95 | $17.87 | 113723 |
| 2025-01-07 | 45.37 | $17.64 | 86300 |
| 2025-01-06 | 46.42 | $17.75 | 82883 |
| 2025-01-03 | 48.24 | $17.94 | 98415 |
| 2025-01-02 | 45.34 | $17.67 | 217400 |
| 2024-12-31 | 39.76 | $17.20 | 99614 |
| 2024-12-30 | 37.17 | $17.00 | 161613 |
| 2024-12-27 | 39.51 | $17.29 | 276265 |
| 2024-12-26 | 38.23 | $17.19 | 143345 |
| 2024-12-24 | 40.25 | $17.44 | 90200 |
| 2024-12-23 | 38.27 | $17.28 | 230165 |
| 2024-12-20 | 38.73 | $17.34 | 350324 |
| 2024-12-19 | 41.06 | $17.64 | 228300 |
| 2024-12-18 | 38.96 | $17.46 | 267700 |
| 2024-12-17 | 41.37 | $17.77 | 159612 |
| 2024-12-16 | 43.59 | $18.04 | 153300 |
| 2024-12-13 | 49.59 | $18.68 | 401000 |
| 2024-12-12 | 52.48 | $18.95 | 124300 |
| 2024-12-11 | 51.49 | $18.85 | 225637 |
| 2024-12-10 | 51.39 | $18.84 | 297334 |
| 2024-12-09 | 54.49 | $19.14 | 161900 |
| 2024-12-06 | 51.92 | $18.86 | 342900 |
| 2024-12-05 | 54.98 | $19.15 | 172826 |
| 2024-12-04 | 56.62 | $19.30 | 135010 |
| 2024-12-03 | 60.87 | $19.67 | 132811 |
| 2024-12-02 | 60.41 | $19.61 | 162300 |
| 2024-11-29 | 63.22 | $19.85 | 145045 |
| 2024-11-27 | 59.49 | $19.35 | 215978 |
| 2024-11-26 | 56.20 | $18.96 | 184135 |
| 2024-11-25 | 56.20 | $18.96 | 195200 |
| 2024-11-22 | 53.58 | $18.66 | 192204 |
| 2024-11-21 | 48.61 | $18.15 | 168842 |
| 2024-11-20 | 45.12 | $17.83 | 197900 |
| 2024-11-19 | 46.72 | $18.00 | 152143 |
| 2024-11-18 | 44.97 | $17.84 | 199203 |
| 2024-11-15 | 42.15 | $17.59 | 202606 |
| 2024-11-14 | 35.91 | $17.09 | 400099 |
| 2024-11-13 | 54.60 | $18.76 | 124100 |
| 2024-11-12 | 58.04 | $18.96 | 178100 |
| 2024-11-11 | 57.27 | $18.90 | 192200 |
| 2024-11-08 | 54.79 | $18.71 | 157572 |
| 2024-11-07 | 53.98 | $18.65 | 107804 |
| 2024-11-06 | 55.87 | $18.77 | 278800 |
| 2024-11-05 | 51.14 | $18.42 | 172200 |
| 2024-11-04 | 51.74 | $18.46 | 303516 |
| 2024-11-01 | 56.83 | $18.78 | 122724 |
| 2024-10-31 | 56.70 | $18.77 | 211939 |
| 2024-10-30 | 56.58 | $18.76 | 90200 |
| 2024-10-29 | 56.58 | $18.76 | 174311 |
| 2024-10-28 | 54.40 | $18.57 | 118200 |
| 2024-10-25 | 53.82 | $18.52 | 125548 |
| 2024-10-24 | 58.33 | $18.84 | 196644 |
| 2024-10-23 | 57.37 | $18.75 | 119023 |
| 2024-10-22 | 50.85 | $18.20 | 138303 |
| 2024-10-21 | 54.45 | $18.45 | 301717 |
| 2024-10-18 | 58.20 | $18.69 | 109108 |
| 2024-10-17 | 58.52 | $18.71 | 116200 |
| 2024-10-16 | 60.58 | $18.84 | 141912 |
| 2024-10-15 | 54.78 | $18.34 | 106700 |
| 2024-10-14 | 57.01 | $18.48 | 103200 |
| 2024-10-11 | 52.98 | $18.17 | 60400 |
| 2024-10-10 | 56.90 | $18.41 | 51600 |
| 2024-10-09 | 56.77 | $18.40 | 119206 |
| 2024-10-08 | 50.56 | $17.95 | 103614 |
| 2024-10-07 | 52.47 | $18.07 | 68900 |
| 2024-10-04 | 52.47 | $18.07 | 81948 |
| 2024-10-03 | 52.92 | $18.10 | 92400 |
| 2024-10-02 | 51.87 | $18.02 | 84916 |
| 2024-10-01 | 55.55 | $18.27 | 146131 |
| 2024-09-30 | 51.22 | $17.94 | 174131 |
| 2024-09-27 | 49.52 | $17.82 | 128800 |
| 2024-09-26 | 45.78 | $17.57 | 95214 |
| 2024-09-25 | 46.57 | $17.63 | 89400 |
| 2024-09-24 | 49.53 | $17.85 | 76113 |
| 2024-09-23 | 50.93 | $17.95 | 97869 |
| 2024-09-20 | 46.94 | $17.67 | 517305 |
| 2024-09-19 | 48.14 | $17.76 | 156734 |
| 2024-09-18 | 47.29 | $17.70 | 126910 |
| 2024-09-17 | 49.33 | $17.86 | 142337 |
| 2024-09-16 | 51.17 | $18.00 | 141914 |
| 2024-09-13 | 49.25 | $17.85 | 205000 |
| 2024-09-12 | 48.99 | $17.83 | 111038 |
| 2024-09-11 | 47.87 | $17.74 | 140644 |
| 2024-09-10 | 51.19 | $18.02 | 334840 |
| 2024-09-09 | 44.68 | $17.52 | 114249 |
| 2024-09-06 | 45.61 | $17.60 | 229500 |
| 2024-09-05 | 42.94 | $17.41 | 86800 |
| 2024-09-04 | 43.80 | $17.49 | 94255 |
| 2024-09-03 | 41.44 | $17.32 | 145127 |
| 2024-08-30 | 43.27 | $17.50 | 181021 |
| 2024-08-29 | 45.05 | $17.67 | 117200 |
| 2024-08-28 | 45.37 | $17.70 | 232000 |
| 2024-08-27 | 45.77 | $17.74 | 177200 |
| 2024-08-26 | 51.54 | $18.27 | 86848 |
| 2024-08-23 | 50.42 | $18.17 | 88715 |
| 2024-08-22 | 48.96 | $18.04 | 128700 |
| 2024-08-21 | 50.04 | $18.14 | 120799 |
| 2024-08-20 | 48.20 | $17.97 | 151500 |
| 2024-08-19 | 48.09 | $17.96 | 153715 |
| 2024-08-16 | 45.20 | $17.69 | 203847 |
| 2024-08-15 | 37.61 | $17.07 | 221633 |
| 2024-08-14 | 33.06 | $16.75 | 257100 |
| 2024-08-13 | 31.73 | $16.66 | 414623 |
| 2024-08-12 | 31.73 | $16.66 | 361400 |
| 2024-08-09 | 34.11 | $17.01 | 141400 |
| 2024-08-08 | 32.88 | $16.92 | 506534 |
| 2024-08-07 | 32.49 | $16.89 | 445000 |
| 2024-08-06 | 32.92 | $16.96 | 428600 |
| 2024-08-05 | 33.96 | $17.13 | 365914 |
| 2024-08-02 | 40.85 | $18.08 | 274910 |
| 2024-08-01 | 40.24 | $18.03 | 264900 |
| 2024-07-31 | 43.09 | $18.37 | 222800 |
| 2024-07-30 | 45.81 | $18.67 | 124631 |
| 2024-07-29 | 43.91 | $18.50 | 73543 |
| 2024-07-26 | 45.61 | $18.69 | 165126 |
| 2024-07-25 | 44.75 | $18.61 | 161324 |
| 2024-07-24 | 42.94 | $18.44 | 220616 |
| 2024-07-23 | 47.18 | $18.93 | 102937 |
| 2024-07-22 | 48.29 | $19.05 | 106431 |
| 2024-07-19 | 45.01 | $18.73 | 105800 |
| 2024-07-18 | 46.06 | $18.85 | 68800 |
| 2024-07-17 | 49.69 | $19.25 | 90700 |
| 2024-07-16 | 49.98 | $19.28 | 127900 |
| 2024-07-15 | 48.12 | $19.08 | 100900 |
| 2024-07-12 | 45.01 | $18.76 | 131615 |
| 2024-07-11 | 44.91 | $18.75 | 127260 |
| 2024-07-10 | 41.86 | $18.44 | 128631 |
| 2024-07-09 | 45.65 | $18.93 | 86600 |
| 2024-07-08 | 43.88 | $18.75 | 83100 |
| 2024-07-05 | 44.03 | $18.77 | 118805 |
| 2024-07-03 | 47.55 | $19.22 | 40545 |
| 2024-07-02 | 46.65 | $19.12 | 70200 |
| 2024-07-01 | 48.06 | $19.30 | 130815 |
| 2024-06-28 | 45.36 | $18.99 | 133903 |
| 2024-06-27 | 42.80 | $18.71 | 164300 |
| 2024-06-26 | 43.35 | $18.79 | 69500 |
| 2024-06-25 | 42.83 | $18.73 | 72900 |
| 2024-06-24 | 44.52 | $18.99 | 192124 |
| 2024-06-21 | 40.48 | $18.52 | 319547 |
| 2024-06-20 | 38.01 | $18.25 | 237626 |
| 2024-06-18 | 39.04 | $18.43 | 353900 |
| 2024-06-17 | 44.55 | $19.30 | 168703 |
| 2024-06-14 | 49.59 | $19.96 | 132400 |
| 2024-06-13 | 59.71 | $21.00 | 133200 |
| 2024-06-12 | 57.33 | $20.70 | 141544 |
| 2024-06-11 | 59.91 | $20.93 | 149200 |
| 2024-06-10 | 63.46 | $21.23 | 288443 |
| 2024-06-07 | 60.58 | $20.84 | 166200 |
| 2024-06-06 | 59.88 | $20.75 | 163949 |
| 2024-06-05 | 60.33 | $20.79 | 257501 |
| 2024-06-04 | 57.05 | $20.36 | 157573 |
| 2024-06-03 | 56.08 | $20.24 | 178809 |
| 2024-05-31 | 56.99 | $20.33 | 128100 |
| 2024-05-30 | 52.34 | $19.76 | 110900 |
| 2024-05-29 | 50.08 | $19.51 | 112300 |
| 2024-05-28 | 49.36 | $19.43 | 363300 |
| 2024-05-24 | 46.58 | $19.13 | 64900 |
| 2024-05-23 | 46.49 | $19.12 | 139243 |
| 2024-05-22 | 47.75 | $19.28 | 159300 |
| 2024-05-21 | 45.28 | $19.00 | 280847 |
| 2024-05-20 | 47.97 | $19.35 | 379200 |
| 2024-05-17 | 45.42 | $19.06 | 228525 |
| 2024-05-16 | 44.44 | $18.95 | 248640 |
| 2024-05-15 | 43.02 | $18.79 | 172984 |
| 2024-05-14 | 45.43 | $19.14 | 305820 |
| 2024-05-13 | 38.83 | $18.43 | 228300 |
| 2024-05-10 | 40.06 | $18.62 | 267334 |
| 2024-05-09 | 47.88 | $19.65 | 179846 |
| 2024-05-08 | 52.83 | $20.17 | 245000 |
| 2024-05-07 | 50.00 | $19.87 | 167921 |
| 2024-05-06 | 48.83 | $19.75 | 172615 |
| 2024-05-03 | 49.66 | $19.84 | 217500 |
| 2024-05-02 | 49.74 | $19.85 | 157919 |
| 2024-05-01 | 50.09 | $19.89 | 108229 |
| 2024-04-30 | 46.98 | $19.53 | 107449 |
| 2024-04-29 | 52.59 | $20.18 | 128598 |
| 2024-04-26 | 48.16 | $19.69 | 153639 |
| 2024-04-25 | 49.60 | $19.85 | 138316 |
| 2024-04-24 | 48.78 | $19.76 | 123408 |
| 2024-04-23 | 46.78 | $19.54 | 150100 |
| 2024-04-22 | 47.83 | $19.67 | 250600 |
| 2024-04-19 | 45.60 | $19.42 | 95206 |
| 2024-04-18 | 41.92 | $19.03 | 115044 |
| 2024-04-17 | 42.34 | $19.09 | 174700 |
| 2024-04-16 | 36.96 | $18.55 | 220809 |
| 2024-04-15 | 37.89 | $18.70 | 255300 |
| 2024-04-12 | 41.84 | $19.29 | 235333 |
| 2024-04-11 | 46.09 | $19.84 | 154146 |
| 2024-04-10 | 45.80 | $19.81 | 167327 |
| 2024-04-09 | 50.08 | $20.32 | 89700 |
| 2024-04-08 | 49.65 | $20.27 | 158738 |
| 2024-04-05 | 53.77 | $20.73 | 175236 |
| 2024-04-04 | 57.11 | $21.07 | 148400 |
| 2024-04-03 | 57.31 | $21.09 | 114439 |
| 2024-04-02 | 56.81 | $21.02 | 133722 |
| 2024-04-01 | 57.35 | $21.08 | 193245 |
| 2024-03-28 | 52.67 | $20.43 | 204500 |
| 2024-03-27 | 51.02 | $20.22 | 122000 |
| 2024-03-26 | 50.39 | $20.14 | 74722 |
| 2024-03-25 | 50.78 | $20.19 | 149603 |
| 2024-03-22 | 54.16 | $20.62 | 89315 |
| 2024-03-21 | 57.73 | $21.04 | 111200 |
| 2024-03-20 | 57.99 | $21.07 | 233900 |
| 2024-03-19 | 52.97 | $20.32 | 136015 |
| 2024-03-18 | 49.29 | $19.84 | 112900 |
| 2024-03-15 | 45.67 | $19.41 | 419200 |
| 2024-03-14 | 47.78 | $19.69 | 263520 |
| 2024-03-13 | 58.74 | $20.88 | 174117 |
| 2024-03-12 | 60.51 | $21.04 | 204100 |
| 2024-03-11 | 59.94 | $20.96 | 113500 |
| 2024-03-08 | 59.87 | $20.95 | 163546 |
| 2024-03-07 | 62.65 | $21.22 | 202380 |
| 2024-03-06 | 63.91 | $21.34 | 316500 |
| 2024-03-05 | 61.40 | $20.93 | 207200 |
| 2024-03-04 | 58.24 | $20.46 | 342500 |
| 2024-03-01 | 62.04 | $20.83 | 170800 |
| 2024-02-29 | 61.85 | $20.80 | 273509 |
| 2024-02-28 | 59.72 | $20.47 | 250421 |
| 2024-02-27 | 58.86 | $20.34 | 229700 |
| 2024-02-26 | 59.51 | $20.41 | 446538 |
| 2024-02-23 | 62.99 | $20.78 | 134200 |
| 2024-02-22 | 62.37 | $20.67 | 212700 |
| 2024-02-21 | 62.92 | $20.73 | 213410 |
| 2024-02-20 | 60.50 | $20.29 | 222300 |
| 2024-02-16 | 57.06 | $19.72 | 161100 |
| 2024-02-15 | 57.14 | $19.73 | 134319 |
| 2024-02-14 | 54.50 | $19.31 | 235100 |
| 2024-02-13 | 51.46 | $18.86 | 443300 |
| 2024-02-12 | 57.92 | $19.65 | 292000 |
| 2024-02-09 | 56.75 | $19.47 | 213740 |
| 2024-02-08 | 60.12 | $19.85 | 5.9M |
| 2024-02-07 | 59.27 | $19.71 | 516663 |
| 2024-02-06 | 61.76 | $19.99 | 538808 |
| 2024-02-05 | 61.38 | $19.92 | 451344 |
| 2024-02-02 | 63.19 | $20.13 | 393530 |
| 2024-02-01 | 61.81 | $19.86 | 663850 |
| 2024-01-31 | 61.61 | $19.82 | 528614 |
| 2024-01-30 | 63.28 | $20.03 | 349111 |
| 2024-01-29 | 59.99 | $19.36 | 376800 |
| 2024-01-26 | 64.41 | $19.90 | 520600 |
| 2024-01-25 | 62.00 | $19.41 | 325816 |
| 2024-01-24 | 56.95 | $18.52 | 179624 |
| 2024-01-23 | 57.68 | $18.61 | 364310 |
| 2024-01-22 | 52.86 | $17.86 | 244701 |
| 2024-01-19 | 51.31 | $17.64 | 163200 |
| 2024-01-18 | 50.68 | $17.55 | 107510 |
| 2024-01-17 | 51.74 | $17.70 | 310549 |
| 2024-01-16 | 58.38 | $18.56 | 508176 |
| 2024-01-12 | 52.98 | $17.75 | 127609 |
| 2024-01-11 | 50.66 | $17.44 | 196440 |
| 2024-01-10 | 51.60 | $17.56 | 139200 |
| 2024-01-09 | 52.05 | $17.62 | 154711 |
| 2024-01-08 | 51.30 | $17.51 | 196659 |
| 2024-01-05 | 49.23 | $17.21 | 267218 |
| 2024-01-04 | 48.40 | $17.09 | 236200 |
| 2024-01-03 | 46.46 | $16.81 | 447729 |
| 2024-01-02 | 48.18 | $17.09 | 385224 |
| 2023-12-29 | 52.63 | $17.76 | 304016 |
| 2023-12-28 | 56.07 | $18.23 | 256900 |
| 2023-12-27 | 55.06 | $18.06 | 229800 |
| 2023-12-26 | 56.97 | $18.32 | 388324 |
| 2023-12-22 | 65.69 | $19.37 | 1.5M |
| 2023-12-21 | 75.28 | $20.29 | 2.3M |
| 2023-12-20 | 63.09 | $18.10 | 2.1M |
| 2023-12-19 | 54.54 | $17.22 | 1.5M |
| 2023-12-18 | 51.76 | $16.99 | 987083 |
| 2023-12-15 | 57.57 | $17.39 | 14.0M |
| 2023-12-14 | 46.96 | $16.64 | 517440 |
| 2023-12-13 | 46.45 | $16.61 | 1.2M |
| 2023-12-12 | 51.28 | $16.92 | 444598 |
| 2023-12-11 | 54.96 | $17.13 | 993701 |
| 2023-12-08 | 51.16 | $16.89 | 657000 |
| 2023-12-07 | 51.50 | $16.91 | 379526 |
| 2023-12-06 | 52.00 | $16.94 | 483900 |
| 2023-12-05 | 54.33 | $17.08 | 468020 |
| 2023-12-04 | 58.23 | $17.30 | 533500 |
| 2023-12-01 | 56.33 | $17.16 | 335331 |
| 2023-11-30 | 56.20 | $17.15 | 398646 |
| 2023-11-29 | 55.41 | $17.09 | 735610 |
| 2023-11-28 | 53.71 | $16.96 | 316800 |
| 2023-11-27 | 57.23 | $17.18 | 300545 |
| 2023-11-24 | 57.39 | $17.19 | 139300 |
| 2023-11-22 | 56.57 | $17.12 | 164900 |
| 2023-11-21 | 54.80 | $16.97 | 252600 |
| 2023-11-20 | 55.52 | $17.02 | 298223 |
| 2023-11-17 | 59.35 | $17.28 | 241038 |
| 2023-11-16 | 57.97 | $17.15 | 170594 |
| 2023-11-15 | 56.90 | $17.05 | 292033 |
| 2023-11-14 | 55.06 | $16.88 | 356900 |
| 2023-11-13 | 60.25 | $17.24 | 309137 |
| 2023-11-10 | 55.98 | $16.85 | 274400 |
| 2023-11-09 | 51.82 | $16.52 | 260300 |
| 2023-11-08 | 55.28 | $16.75 | 305429 |
| 2023-11-07 | 60.08 | $17.04 | 193004 |
| 2023-11-06 | 66.72 | $17.39 | 179518 |
| 2023-11-03 | 75.05 | $17.76 | 440700 |
| 2023-11-02 | 74.47 | $17.69 | 288846 |
| 2023-11-01 | 71.84 | $17.39 | 255200 |
| 2023-10-31 | 76.86 | $17.59 | 285600 |
| 2023-10-30 | 75.73 | $17.45 | 419217 |
| 2023-10-27 | 71.49 | $17.00 | 206898 |
| 2023-10-26 | 70.96 | $16.95 | 167638 |
| 2023-10-25 | 70.10 | $16.87 | 214300 |
| 2023-10-24 | 71.10 | $16.91 | 222721 |
| 2023-10-23 | 67.49 | $16.58 | 232100 |
| 2023-10-20 | 68.47 | $16.62 | 234400 |
| 2023-10-19 | 66.12 | $16.42 | 203249 |
| 2023-10-18 | 66.36 | $16.43 | 459800 |
| 2023-10-17 | 66.81 | $16.45 | 171900 |
| 2023-10-16 | 65.93 | $16.37 | 221500 |
| 2023-10-13 | 65.39 | $16.32 | 175729 |
| 2023-10-12 | 64.08 | $16.20 | 225742 |
| 2023-10-11 | 63.75 | $16.17 | 296934 |
| 2023-10-10 | 62.57 | $16.06 | 695679 |
| 2023-10-09 | 70.28 | $16.45 | 399184 |
| 2023-10-06 | 68.78 | $16.29 | 618011 |
| 2023-10-05 | 66.90 | $16.10 | 290354 |
| 2023-10-04 | 65.44 | $15.96 | 207105 |
| 2023-10-03 | 62.15 | $15.67 | 187056 |
| 2023-10-02 | 66.95 | $15.90 | 491235 |
| 2023-09-29 | 70.31 | $16.05 | 614931 |
| 2023-09-28 | 69.44 | $15.96 | 2.1M |
| 2023-09-27 | 48.96 | $14.67 | 119500 |
| 2023-09-26 | 47.13 | $14.60 | 160513 |
| 2023-09-25 | 56.45 | $14.94 | 232100 |
| 2023-09-22 | 49.15 | $14.68 | 760121 |
| 2023-09-21 | 54.12 | $14.83 | 116018 |
| 2023-09-20 | 55.55 | $14.87 | 346314 |
| 2023-09-19 | 50.95 | $14.72 | 344848 |
| 2023-09-18 | 57.34 | $14.89 | 187708 |
| 2023-09-15 | 54.47 | $14.80 | 359705 |
| 2023-09-14 | 55.65 | $14.83 | 97228 |
| 2023-09-13 | 53.40 | $14.76 | 136200 |
| 2023-09-12 | 49.21 | $14.64 | 158000 |
| 2023-09-11 | 44.89 | $14.53 | 79130 |
| 2023-09-08 | 42.35 | $14.47 | 117824 |
| 2023-09-07 | 41.93 | $14.46 | 103520 |
| 2023-09-06 | 45.08 | $14.56 | 114500 |
| 2023-09-05 | 45.73 | $14.58 | 115134 |
| 2023-09-01 | 45.35 | $14.57 | 110800 |
| 2023-08-31 | 43.49 | $14.52 | 78838 |
| 2023-08-30 | 45.25 | $14.58 | 143800 |
| 2023-08-29 | 44.54 | $14.56 | 84610 |
| 2023-08-28 | 45.09 | $14.58 | 86100 |
| 2023-08-25 | 43.08 | $14.52 | 77231 |
| 2023-08-24 | 43.58 | $14.54 | 135519 |
| 2023-08-23 | 45.89 | $14.63 | 120737 |
| 2023-08-22 | 45.89 | $14.63 | 94013 |
| 2023-08-21 | 45.60 | $14.62 | 116300 |
| 2023-08-18 | 44.76 | $14.59 | 189000 |
| 2023-08-17 | 42.22 | $14.50 | 80000 |
| 2023-08-16 | 42.22 | $14.50 | 118546 |
| 2023-08-15 | 42.81 | $14.53 | 112289 |
| 2023-08-14 | 46.32 | $14.70 | 134100 |
| 2023-08-11 | 49.49 | $14.84 | 102238 |
| 2023-08-10 | 48.04 | $14.78 | 119431 |
| 2023-08-09 | 46.58 | $14.72 | 199748 |
| 2023-08-08 | 48.08 | $14.79 | 212901 |
| 2023-08-07 | 51.19 | $14.93 | 211200 |
| 2023-08-04 | 45.70 | $14.70 | 191738 |
| 2023-08-03 | 43.60 | $14.62 | 136000 |
| 2023-08-02 | 39.73 | $14.48 | 280130 |
| 2023-08-01 | 42.08 | $14.60 | 204728 |
| 2023-07-31 | 45.96 | $14.78 | 180200 |
| 2023-07-28 | 51.75 | $15.01 | 320095 |
| 2023-07-27 | 49.38 | $14.92 | 330709 |
| 2023-07-26 | 55.09 | $15.12 | 270022 |
| 2023-07-25 | 53.29 | $15.05 | 189600 |
| 2023-07-24 | 56.67 | $15.16 | 244306 |
| 2023-07-21 | 53.62 | $15.04 | 164716 |
| 2023-07-20 | 54.23 | $15.06 | 164700 |
| 2023-07-19 | 51.08 | $14.94 | 94600 |
| 2023-07-18 | 48.27 | $14.84 | 83308 |
| 2023-07-17 | 46.82 | $14.79 | 107800 |
| 2023-07-14 | 49.46 | $14.89 | 169700 |
| 2023-07-13 | 49.99 | $14.91 | 193236 |
| 2023-07-12 | 45.51 | $14.75 | 136425 |
| 2023-07-11 | 45.22 | $14.74 | 131600 |
| 2023-07-10 | 45.92 | $14.77 | 253400 |
| 2023-07-07 | 45.11 | $14.74 | 100822 |
| 2023-07-06 | 45.76 | $14.77 | 141730 |
| 2023-07-05 | 45.76 | $14.77 | 186462 |
| 2023-07-03 | 45.05 | $14.74 | 171700 |
| 2023-06-30 | 46.20 | $14.80 | 175011 |
| 2023-06-29 | 46.58 | $14.82 | 159400 |
| 2023-06-28 | 44.19 | $14.71 | 154032 |
| 2023-06-27 | 45.06 | $14.76 | 131775 |
| 2023-06-26 | 44.23 | $14.72 | 138826 |
| 2023-06-23 | 45.88 | $14.82 | 243500 |
| 2023-06-22 | 44.70 | $14.76 | 118325 |
| 2023-06-21 | 45.33 | $14.80 | 127350 |
| 2023-06-20 | 46.09 | $14.85 | 173536 |
| 2023-06-16 | 46.69 | $14.89 | 1.2M |
| 2023-06-15 | 50.77 | $15.15 | 216619 |
| 2023-06-14 | 52.27 | $15.24 | 328906 |
| 2023-06-13 | 51.05 | $15.16 | 192629 |
| 2023-06-12 | 49.03 | $15.03 | 157100 |
| 2023-06-09 | 49.03 | $15.03 | 137817 |
| 2023-06-08 | 51.69 | $15.21 | 117700 |
| 2023-06-07 | 50.27 | $15.11 | 149023 |
| 2023-06-06 | 47.63 | $14.93 | 173400 |
| 2023-06-05 | 48.45 | $14.99 | 166422 |
| 2023-06-02 | 48.02 | $14.96 | 222011 |
| 2023-06-01 | 45.63 | $14.79 | 192120 |
| 2023-05-31 | 52.06 | $15.27 | 1.1M |
| 2023-05-30 | 41.64 | $14.63 | 314300 |
| 2023-05-26 | 42.89 | $14.72 | 181000 |
| 2023-05-25 | 45.93 | $14.93 | 108200 |
| 2023-05-24 | 47.62 | $15.04 | 168548 |
| 2023-05-23 | 51.00 | $15.25 | 236146 |
| 2023-05-22 | 42.27 | $14.78 | 182500 |
| 2023-05-19 | 44.85 | $14.94 | 108439 |
| 2023-05-18 | 46.20 | $15.02 | 80400 |
| 2023-05-17 | 43.80 | $14.90 | 102000 |
| 2023-05-16 | 41.10 | $14.77 | 220528 |
| 2023-05-15 | 47.43 | $15.15 | 157501 |
| 2023-05-12 | 47.61 | $15.16 | 82103 |
| 2023-05-11 | 47.79 | $15.17 | 83111 |
| 2023-05-10 | 48.64 | $15.22 | 228476 |
| 2023-05-09 | 47.21 | $15.14 | 180800 |
| 2023-05-08 | 46.32 | $15.09 | 231829 |
| 2023-05-05 | 48.65 | $15.24 | 367400 |
| 2023-05-04 | 35.24 | $14.59 | 473704 |
| 2023-05-03 | 46.40 | $15.22 | 384317 |
| 2023-05-02 | 45.09 | $15.17 | 280500 |
| 2023-05-01 | 48.71 | $15.33 | 213410 |
| 2023-04-28 | 59.84 | $15.72 | 231500 |
| 2023-04-27 | 57.72 | $15.63 | 175575 |
| 2023-04-26 | 49.58 | $15.34 | 155500 |
| 2023-04-25 | 56.74 | $15.54 | 94937 |
| 2023-04-24 | 57.93 | $15.57 | 115039 |
| 2023-04-21 | 53.95 | $15.44 | 63000 |
| 2023-04-20 | 51.96 | $15.38 | 116941 |
| 2023-04-19 | 49.54 | $15.31 | 79110 |
| 2023-04-18 | 50.57 | $15.34 | 74427 |
| 2023-04-17 | 53.78 | $15.43 | 113243 |
| 2023-04-14 | 54.89 | $15.46 | 104548 |
| 2023-04-13 | 54.89 | $15.46 | 94932 |
| 2023-04-12 | 55.23 | $15.47 | 101225 |
| 2023-04-11 | 55.23 | $15.47 | 100912 |
| 2023-04-10 | 52.57 | $15.37 | 109915 |
| 2023-04-06 | 52.30 | $15.36 | 109000 |
| 2023-04-05 | 52.30 | $15.36 | 89443 |
| 2023-04-04 | 51.81 | $15.34 | 112835 |
| 2023-04-03 | 52.32 | $15.36 | 166047 |
| 2023-03-31 | 51.40 | $15.32 | 102300 |
| 2023-03-30 | 49.08 | $15.22 | 141841 |
| 2023-03-29 | 49.31 | $15.23 | 112505 |
| 2023-03-28 | 46.03 | $15.09 | 107538 |
| 2023-03-27 | 44.07 | $15.01 | 181506 |
| 2023-03-24 | 39.64 | $14.84 | 103014 |
| 2023-03-23 | 36.56 | $14.73 | 155318 |
| 2023-03-22 | 39.34 | $14.89 | 153028 |
| 2023-03-21 | 41.39 | $15.00 | 202300 |
| 2023-03-20 | 36.83 | $14.84 | 226800 |
| 2023-03-17 | 39.97 | $15.01 | 265708 |
| 2023-03-16 | 39.39 | $14.99 | 209800 |
| 2023-03-15 | 33.63 | $14.80 | 326107 |
| 2023-03-14 | 37.76 | $15.03 | 163346 |
| 2023-03-13 | 37.76 | $15.03 | 220600 |
| 2023-03-10 | 39.08 | $15.10 | 226500 |
| 2023-03-09 | 42.06 | $15.25 | 136055 |
| 2023-03-08 | 43.32 | $15.31 | 92015 |
| 2023-03-07 | 43.32 | $15.31 | 192023 |
| 2023-03-06 | 48.58 | $15.55 | 192328 |
| 2023-03-03 | 50.26 | $15.62 | 174312 |
| 2023-03-02 | 42.70 | $15.34 | 241076 |
| 2023-03-01 | 42.40 | $15.33 | 277000 |
| 2023-02-28 | 39.41 | $15.23 | 148341 |
| 2023-02-27 | 41.45 | $15.33 | 156300 |
| 2023-02-24 | 42.93 | $15.40 | 89600 |
| 2023-02-23 | 43.14 | $15.41 | 108519 |
| 2023-02-22 | 40.39 | $15.31 | 155000 |
| 2023-02-21 | 43.82 | $15.48 | 122900 |
| 2023-02-17 | 43.82 | $15.48 | 170535 |
| 2023-02-16 | 46.10 | $15.59 | 106824 |
| 2023-02-15 | 48.74 | $15.71 | 88100 |
| 2023-02-14 | 49.18 | $15.73 | 119034 |
| 2023-02-13 | 50.73 | $15.80 | 189608 |
| 2023-02-10 | 49.87 | $15.76 | 130400 |
| 2023-02-09 | 46.81 | $15.62 | 158500 |
| 2023-02-08 | 49.48 | $15.75 | 181229 |
| 2023-02-07 | 49.27 | $15.74 | 262130 |
| 2023-02-06 | 48.86 | $15.72 | 276057 |
| 2023-02-03 | 48.67 | $15.71 | 195815 |
| 2023-02-02 | 46.74 | $15.61 | 246233 |
| 2023-02-01 | 49.38 | $15.76 | 219200 |
| 2023-01-31 | 49.74 | $15.78 | 131617 |
| 2023-01-30 | 49.21 | $15.75 | 276300 |
| 2023-01-27 | 54.61 | $16.05 | 467500 |
| 2023-01-26 | 54.45 | $16.04 | 261327 |
| 2023-01-25 | 54.30 | $16.03 | 158910 |
| 2023-01-24 | 54.30 | $16.03 | 190315 |
| 2023-01-23 | 53.03 | $15.94 | 783672 |
| 2023-01-20 | 53.03 | $15.94 | 201600 |
| 2023-01-19 | 52.10 | $15.87 | 125733 |
| 2023-01-18 | 49.80 | $15.70 | 172100 |
| 2023-01-17 | 55.95 | $16.11 | 234531 |
| 2023-01-13 | 52.99 | $15.89 | 125000 |
| 2023-01-12 | 52.02 | $15.82 | 419149 |
| 2023-01-11 | 55.45 | $16.04 | 379800 |
| 2023-01-10 | 49.07 | $15.60 | 151800 |
| 2023-01-09 | 48.27 | $15.55 | 139700 |
| 2023-01-06 | 45.85 | $15.40 | 177800 |
| 2023-01-05 | 41.51 | $15.15 | 154700 |
| 2023-01-04 | 43.22 | $15.28 | 146400 |
| 2023-01-03 | 42.35 | $15.23 | 174619 |
| 2022-12-30 | 41.50 | $15.18 | 218667 |
| 2022-12-29 | 40.67 | $15.13 | 309300 |
| 2022-12-28 | 39.86 | $15.08 | 339500 |
| 2022-12-27 | 45.00 | $15.52 | 281335 |
| 2022-12-23 | 40.89 | $15.27 | 167726 |
| 2022-12-22 | 40.72 | $15.26 | 294724 |
| 2022-12-21 | 41.50 | $15.33 | 273400 |
| 2022-12-20 | 40.25 | $15.25 | 235100 |
| 2022-12-19 | 41.19 | $15.34 | 331809 |
| 2022-12-16 | 40.61 | $15.30 | 2.8M |
| 2022-12-15 | 47.23 | $15.89 | 420200 |
| 2022-12-14 | 47.98 | $15.95 | 518700 |
| 2022-12-13 | 50.95 | $16.18 | 417300 |
| 2022-12-12 | 51.35 | $16.21 | 618708 |
| 2022-12-09 | 48.04 | $15.95 | 518300 |
| 2022-12-08 | 43.40 | $15.62 | 187100 |
| 2022-12-07 | 44.90 | $15.75 | 119816 |
| 2022-12-06 | 44.48 | $15.72 | 275924 |
| 2022-12-05 | 46.62 | $15.91 | 267437 |
| 2022-12-02 | 48.13 | $16.04 | 257300 |
| 2022-12-01 | 48.70 | $16.09 | 183361 |
| 2022-11-30 | 53.17 | $16.46 | 151300 |
| 2022-11-29 | 50.12 | $16.20 | 175540 |
| 2022-11-28 | 51.59 | $16.32 | 187600 |
| 2022-11-25 | 55.89 | $16.65 | 251837 |
| 2022-11-23 | 51.21 | $16.25 | 197100 |
| 2022-11-22 | 47.22 | $15.95 | 182728 |
| 2022-11-21 | 48.09 | $16.02 | 120700 |
| 2022-11-18 | 46.35 | $15.89 | 89115 |
| 2022-11-17 | 44.00 | $15.72 | 118447 |
| 2022-11-16 | 45.79 | $15.88 | 125932 |
| 2022-11-15 | 46.01 | $15.90 | 145600 |
| 2022-11-14 | 47.10 | $16.00 | 119002 |
| 2022-11-11 | 43.56 | $15.72 | 286104 |
| 2022-11-10 | 45.41 | $15.90 | 325302 |
| 2022-11-09 | 50.27 | $16.33 | 164749 |
| 2022-11-08 | 52.63 | $16.52 | 245116 |
| 2022-11-07 | 53.38 | $16.58 | 214400 |
| 2022-11-04 | 54.87 | $16.70 | 209710 |
| 2022-11-03 | 50.62 | $16.31 | 255846 |
| 2022-11-02 | 48.73 | $16.15 | 182300 |
| 2022-11-01 | 47.42 | $16.04 | 170400 |
| 2022-10-31 | 50.90 | $16.35 | 143100 |
| 2022-10-28 | 57.51 | $16.86 | 185700 |
| 2022-10-27 | 56.67 | $16.78 | 170300 |
| 2022-10-26 | 56.05 | $16.72 | 236200 |
| 2022-10-25 | 55.14 | $16.63 | 132648 |
| 2022-10-24 | 52.55 | $16.38 | 158234 |
| 2022-10-21 | 54.46 | $16.54 | 223945 |
| 2022-10-20 | 51.08 | $16.22 | 153100 |
| 2022-10-19 | 52.11 | $16.31 | 123600 |
| 2022-10-18 | 51.06 | $16.21 | 173800 |
| 2022-10-17 | 48.61 | $15.98 | 208000 |
| 2022-10-14 | 42.93 | $15.50 | 287518 |
| 2022-10-13 | 50.17 | $16.16 | 133000 |
| 2022-10-12 | 49.68 | $16.12 | 106536 |
| 2022-10-11 | 49.80 | $16.13 | 113829 |
| 2022-10-10 | 48.66 | $16.03 | 109500 |
| 2022-10-07 | 51.08 | $16.25 | 102700 |
| 2022-10-06 | 51.41 | $16.28 | 124800 |
| 2022-10-05 | 50.60 | $16.20 | 206601 |
| 2022-10-04 | 50.40 | $16.18 | 424430 |
| 2022-10-03 | 42.70 | $15.47 | 377300 |
| 2022-09-30 | 37.22 | $15.05 | 538407 |
| 2022-09-29 | 38.90 | $15.25 | 329600 |
| 2022-09-28 | 45.10 | $15.89 | 166826 |
| 2022-09-27 | 38.88 | $15.46 | 142900 |
| 2022-09-26 | 38.27 | $15.42 | 284968 |
| 2022-09-23 | 42.67 | $15.85 | 265515 |
| 2022-09-22 | 52.08 | $16.56 | 165700 |
| 2022-09-21 | 46.74 | $16.22 | 158042 |
| 2022-09-20 | 49.68 | $16.41 | 89700 |
| 2022-09-19 | 53.01 | $16.61 | 109200 |
| 2022-09-16 | 53.18 | $16.62 | 315300 |
| 2022-09-15 | 55.36 | $16.75 | 86505 |
| 2022-09-14 | 56.73 | $16.83 | 138628 |
| 2022-09-13 | 56.09 | $16.78 | 162700 |
| 2022-09-12 | 58.22 | $16.91 | 219221 |
| 2022-09-09 | 55.23 | $16.67 | 250320 |
| 2022-09-08 | 54.59 | $16.62 | 292419 |
| 2022-09-07 | 57.74 | $16.82 | 106130 |
| 2022-09-06 | 56.79 | $16.74 | 160011 |
| 2022-09-02 | 53.58 | $16.48 | 147500 |
| 2022-09-01 | 54.62 | $16.55 | 397151 |
| 2022-08-31 | 48.68 | $16.11 | 182728 |
| 2022-08-30 | 45.76 | $15.92 | 147300 |
| 2022-08-29 | 52.98 | $16.40 | 235900 |
| 2022-08-26 | 52.98 | $16.40 | 84528 |
| 2022-08-25 | 55.10 | $16.53 | 83449 |
| 2022-08-24 | 54.84 | $16.51 | 72945 |
| 2022-08-23 | 53.41 | $16.40 | 201100 |
| 2022-08-22 | 52.63 | $16.34 | 383535 |
| 2022-08-19 | 52.50 | $16.33 | 71247 |
| 2022-08-18 | 52.63 | $16.34 | 99615 |
| 2022-08-17 | 50.61 | $16.17 | 131424 |
| 2022-08-16 | 52.10 | $16.29 | 134600 |
| 2022-08-15 | 51.88 | $16.27 | 88908 |
| 2022-08-12 | 52.11 | $16.29 | 269700 |
| 2022-08-11 | 53.47 | $16.41 | 137345 |
| 2022-08-10 | 52.19 | $16.28 | 116340 |
| 2022-08-09 | 50.07 | $16.07 | 223413 |
| 2022-08-08 | 53.04 | $16.35 | 225611 |
| 2022-08-05 | 48.25 | $15.89 | 160229 |
| 2022-08-04 | 44.25 | $15.55 | 185843 |
| 2022-08-03 | 47.86 | $15.90 | 170000 |
| 2022-08-02 | 46.44 | $15.78 | 187500 |
| 2022-08-01 | 50.72 | $16.17 | 196900 |
| 2022-07-29 | 57.58 | $16.70 | 589400 |
| 2022-07-28 | 60.98 | $16.93 | 150916 |
| 2022-07-27 | 60.20 | $16.85 | 260513 |
| 2022-07-26 | 58.74 | $16.70 | 259453 |
| 2022-07-25 | 53.06 | $16.18 | 245600 |
| 2022-07-22 | 50.71 | $15.99 | 94724 |
| 2022-07-21 | 50.33 | $15.96 | 111000 |
| 2022-07-20 | 49.61 | $15.90 | 89249 |
| 2022-07-19 | 48.90 | $15.84 | 180914 |
| 2022-07-18 | 47.49 | $15.72 | 341000 |
| 2022-07-15 | 47.14 | $15.69 | 94747 |
| 2022-07-14 | 47.94 | $15.77 | 91000 |
| 2022-07-13 | 48.53 | $15.83 | 69906 |
| 2022-07-12 | 46.89 | $15.67 | 82900 |
| 2022-07-11 | 49.51 | $15.95 | 204000 |
| 2022-07-08 | 47.20 | $15.72 | 268100 |
| 2022-07-07 | 47.29 | $15.73 | 173748 |
| 2022-07-06 | 45.02 | $15.50 | 191829 |
| 2022-07-05 | 40.11 | $15.04 | 367100 |
| 2022-07-01 | 43.91 | $15.51 | 78736 |
| 2022-06-30 | 41.09 | $15.26 | 127110 |
| 2022-06-29 | 43.95 | $15.60 | 195800 |
| 2022-06-28 | 45.73 | $15.80 | 210700 |
| 2022-06-27 | 43.56 | $15.60 | 114500 |
| 2022-06-24 | 40.51 | $15.33 | 172248 |
| 2022-06-23 | 35.87 | $14.95 | 238431 |
| 2022-06-22 | 35.87 | $14.95 | 341809 |
| 2022-06-21 | 36.20 | $15.00 | 188100 |
| 2022-06-17 | 31.20 | $14.59 | 595700 |
| 2022-06-16 | 32.68 | $14.84 | 811540 |
| 2022-06-15 | 38.96 | $15.73 | 399408 |
| 2022-06-14 | 43.71 | $16.26 | 222200 |
| 2022-06-13 | 48.24 | $16.69 | 363206 |
| 2022-06-10 | 51.17 | $16.94 | 163167 |
| 2022-06-09 | 55.53 | $17.28 | 120700 |
| 2022-06-08 | 57.16 | $17.40 | 130849 |
| 2022-06-07 | 59.23 | $17.55 | 122938 |
| 2022-06-06 | 58.75 | $17.50 | 129000 |
| 2022-06-03 | 57.44 | $17.36 | 168200 |
| 2022-06-02 | 56.50 | $17.26 | 172200 |
| 2022-06-01 | 56.86 | $17.29 | 176400 |
| 2022-05-31 | 54.68 | $17.05 | 134922 |
| 2022-05-27 | 54.79 | $17.06 | 209739 |
| 2022-05-26 | 51.07 | $16.66 | 251286 |
| 2022-05-25 | 48.02 | $16.36 | 858205 |
| 2022-05-24 | 51.58 | $16.71 | 139170 |
| 2022-05-23 | 51.58 | $16.71 | 170900 |
| 2022-05-20 | 49.95 | $16.54 | 167131 |
| 2022-05-19 | 51.11 | $16.66 | 128812 |
| 2022-05-18 | 51.77 | $16.73 | 167112 |
| 2022-05-17 | 56.65 | $17.22 | 120600 |
| 2022-05-16 | 55.17 | $17.04 | 261822 |
| 2022-05-13 | 48.94 | $16.36 | 213226 |
| 2022-05-12 | 51.23 | $16.59 | 213900 |
| 2022-05-11 | 54.60 | $16.91 | 268900 |
| 2022-05-10 | 56.14 | $17.05 | 378318 |
| 2022-05-09 | 53.00 | $16.70 | 251900 |
| 2022-05-06 | 63.06 | $17.52 | 305300 |
| 2022-05-05 | 58.08 | $16.98 | 300700 |
| 2022-05-04 | 62.53 | $17.28 | 258204 |
| 2022-05-03 | 58.17 | $16.85 | 230717 |
| 2022-05-02 | 56.25 | $16.68 | 328519 |
| 2022-04-29 | 58.03 | $16.80 | 275611 |
| 2022-04-28 | 57.71 | $16.77 | 273100 |
| 2022-04-27 | 56.03 | $16.61 | 495041 |
| 2022-04-26 | 51.56 | $16.22 | 214617 |
| 2022-04-25 | 55.25 | $16.49 | 421633 |
| 2022-04-22 | 56.68 | $16.59 | 192200 |
| 2022-04-21 | 61.20 | $16.89 | 395600 |
| 2022-04-20 | 65.84 | $17.17 | 151207 |
| 2022-04-19 | 62.03 | $16.78 | 358600 |
| 2022-04-18 | 70.47 | $17.22 | 305500 |
| 2022-04-14 | 69.85 | $17.15 | 289149 |
| 2022-04-13 | 67.63 | $16.91 | 325900 |
| 2022-04-12 | 64.99 | $16.65 | 303432 |
| 2022-04-11 | 63.35 | $16.50 | 210800 |
| 2022-04-08 | 61.40 | $16.33 | 111200 |
| 2022-04-07 | 61.77 | $16.35 | 236641 |
| 2022-04-06 | 65.29 | $16.54 | 270600 |
| 2022-04-05 | 62.28 | $16.26 | 214325 |
| 2022-04-04 | 66.59 | $16.48 | 346835 |
| 2022-04-01 | 65.45 | $16.37 | 307335 |
| 2022-03-31 | 62.48 | $16.10 | 492908 |
| 2022-03-30 | 67.82 | $16.36 | 451800 |
| 2022-03-29 | 62.55 | $15.91 | 731482 |
| 2022-03-28 | 72.30 | $16.30 | 466642 |
| 2022-03-25 | 71.98 | $16.27 | 654200 |
| 2022-03-24 | 68.80 | $15.99 | 521000 |
| 2022-03-23 | 62.59 | $15.56 | 332288 |
| 2022-03-22 | 59.56 | $15.39 | 236100 |
| 2022-03-21 | 58.44 | $15.33 | 210045 |
| 2022-03-18 | 54.42 | $15.13 | 630333 |
| 2022-03-17 | 57.32 | $15.24 | 245955 |
| 2022-03-16 | 52.03 | $15.00 | 201408 |
| 2022-03-15 | 53.60 | $15.06 | 187238 |
| 2022-03-14 | 52.93 | $15.03 | 181400 |
| 2022-03-11 | 51.12 | $14.95 | 232500 |
| 2022-03-10 | 52.80 | $15.02 | 185407 |
| 2022-03-09 | 49.16 | $14.86 | 225900 |
| 2022-03-08 | 49.85 | $14.89 | 333239 |
| 2022-03-07 | 47.28 | $14.78 | 219900 |
| 2022-03-04 | 49.47 | $14.88 | 111600 |
| 2022-03-03 | 50.57 | $14.93 | 140800 |
| 2022-03-02 | 49.94 | $14.90 | 208423 |
| 2022-03-01 | 49.94 | $14.90 | 193049 |
| 2022-02-28 | 50.53 | $14.93 | 247827 |
| 2022-02-25 | 45.87 | $14.70 | 229200 |
| 2022-02-24 | 41.30 | $14.50 | 300747 |
| 2022-02-23 | 41.30 | $14.50 | 263035 |
| 2022-02-22 | 42.27 | $14.56 | 238211 |
| 2022-02-18 | 46.77 | $14.82 | 213308 |
| 2022-02-17 | 49.06 | $14.94 | 130100 |
| 2022-02-16 | 50.83 | $15.03 | 304607 |
| 2022-02-15 | 49.87 | $14.98 | 124759 |
| 2022-02-14 | 48.35 | $14.90 | 230000 |
| 2022-02-11 | 49.79 | $14.98 | 192300 |
| 2022-02-10 | 46.77 | $14.82 | 173178 |
| 2022-02-09 | 49.23 | $14.96 | 194500 |
| 2022-02-08 | 48.31 | $14.91 | 268400 |
| 2022-02-07 | 49.85 | $15.00 | 280500 |
| 2022-02-04 | 46.03 | $14.79 | 365000 |
| 2022-02-03 | 43.89 | $14.68 | 274000 |
| 2022-02-02 | 49.08 | $14.99 | 176425 |
| 2022-02-01 | 50.17 | $15.05 | 262300 |
| 2022-01-31 | 45.99 | $14.83 | 433000 |
| 2022-01-28 | 52.89 | $15.19 | 362565 |
| 2022-01-27 | 52.70 | $15.18 | 255624 |
| 2022-01-26 | 51.79 | $15.13 | 295800 |
| 2022-01-25 | 54.38 | $15.26 | 299409 |
| 2022-01-24 | 48.56 | $14.95 | 518822 |
| 2022-01-21 | 50.33 | $15.04 | 368642 |
| 2022-01-20 | 52.98 | $15.17 | 376547 |
| 2022-01-19 | 55.99 | $15.31 | 335348 |
| 2022-01-18 | 60.42 | $15.50 | 332466 |
| 2022-01-14 | 57.39 | $15.32 | 233922 |
| 2022-01-13 | 56.69 | $15.28 | 284700 |
| 2022-01-12 | 60.97 | $15.46 | 208800 |
| 2022-01-11 | 59.52 | $15.37 | 236821 |
| 2022-01-10 | 58.03 | $15.28 | 326212 |
| 2022-01-07 | 62.91 | $15.48 | 320141 |
| 2022-01-06 | 62.31 | $15.44 | 256100 |
| 2022-01-05 | 61.72 | $15.40 | 368700 |
| 2022-01-04 | 59.61 | $15.26 | 371600 |
| 2022-01-03 | 57.73 | $15.14 | 387064 |
| 2021-12-31 | 48.35 | $14.65 | 256800 |
| 2021-12-30 | 48.56 | $14.66 | 323400 |
| 2021-12-29 | 45.90 | $14.54 | 305392 |
| 2021-12-28 | 46.86 | $14.59 | 367300 |
| 2021-12-27 | 44.89 | $14.50 | 317907 |
| 2021-12-23 | 37.00 | $14.18 | 449400 |
| 2021-12-22 | 33.01 | $14.04 | 436400 |
| 2021-12-21 | 32.43 | $14.02 | 526500 |
| 2021-12-20 | 33.53 | $14.10 | 495628 |
| 2021-12-17 | 32.72 | $14.07 | 854576 |
| 2021-12-16 | 34.04 | $14.17 | 435105 |
| 2021-12-15 | 34.98 | $14.24 | 375592 |
| 2021-12-14 | 35.93 | $14.31 | 371500 |
| 2021-12-13 | 37.87 | $14.45 | 428246 |
| 2021-12-10 | 41.19 | $14.67 | 246800 |
| 2021-12-09 | 40.28 | $14.63 | 305800 |
| 2021-12-08 | 43.29 | $14.82 | 301000 |
| 2021-12-07 | 44.79 | $14.91 | 627435 |
| 2021-12-06 | 44.79 | $14.91 | 245700 |
| 2021-12-03 | 42.80 | $14.81 | 245806 |
| 2021-12-02 | 44.32 | $14.91 | 289451 |
| 2021-12-01 | 35.89 | $14.52 | 460029 |
| 2021-11-30 | 33.94 | $14.44 | 505645 |
| 2021-11-29 | 37.45 | $14.70 | 441100 |
| 2021-11-26 | 38.17 | $14.75 | 683400 |
| 2021-11-24 | 42.54 | $15.03 | 326659 |
| 2021-11-23 | 43.90 | $15.11 | 397900 |
| 2021-11-22 | 42.37 | $15.04 | 697400 |
| 2021-11-19 | 41.50 | $15.00 | 485400 |
| 2021-11-18 | 43.04 | $15.10 | 366537 |
| 2021-11-17 | 42.64 | $15.08 | 287900 |
| 2021-11-16 | 43.97 | $15.17 | 528800 |
| 2021-11-15 | 48.28 | $15.44 | 291835 |
| 2021-11-12 | 47.74 | $15.41 | 489501 |
| 2021-11-11 | 48.88 | $15.48 | 464824 |
| 2021-11-10 | 44.98 | $15.26 | 893603 |
| 2021-11-09 | 39.39 | $14.98 | 616917 |
| 2021-11-08 | 46.43 | $15.42 | 335100 |
| 2021-11-05 | 39.42 | $15.12 | 264954 |
| 2021-11-04 | 38.39 | $15.08 | 423600 |
| 2021-11-03 | 41.38 | $15.26 | 400694 |
| 2021-11-02 | 44.48 | $15.43 | 366329 |
| 2021-11-01 | 54.52 | $15.87 | 573850 |
| 2021-10-29 | 58.21 | $16.00 | 337162 |
| 2021-10-28 | 59.68 | $16.05 | 374020 |
| 2021-10-27 | 59.29 | $16.03 | 283800 |
| 2021-10-26 | 60.41 | $16.07 | 342312 |
| 2021-10-25 | 58.55 | $15.97 | 342900 |
| 2021-10-22 | 60.43 | $16.04 | 269300 |
| 2021-10-21 | 63.19 | $16.14 | 222240 |
| 2021-10-20 | 60.26 | $15.97 | 312644 |
| 2021-10-19 | 63.96 | $16.10 | 209716 |
| 2021-10-18 | 62.44 | $16.01 | 223830 |
| 2021-10-15 | 60.88 | $15.92 | 202001 |
| 2021-10-14 | 54.50 | $15.60 | 217900 |
| 2021-10-13 | 55.30 | $15.63 | 167825 |
| 2021-10-12 | 53.79 | $15.56 | 178400 |
| 2021-10-11 | 53.79 | $15.56 | 181300 |
| 2021-10-08 | 54.74 | $15.60 | 164411 |
| 2021-10-07 | 51.25 | $15.43 | 148300 |
| 2021-10-06 | 50.82 | $15.41 | 134637 |
| 2021-10-05 | 53.71 | $15.54 | 146100 |
| 2021-10-04 | 51.07 | $15.41 | 212645 |
| 2021-10-01 | 54.72 | $15.57 | 253329 |
| 2021-09-30 | 50.06 | $15.35 | 164647 |
| 2021-09-29 | 51.90 | $15.43 | 156618 |
| 2021-09-28 | 50.16 | $15.35 | 204349 |
| 2021-09-27 | 53.63 | $15.50 | 345000 |
| 2021-09-24 | 46.07 | $15.18 | 156949 |
| 2021-09-23 | 44.73 | $15.13 | 305000 |
| 2021-09-22 | 44.73 | $15.13 | 209600 |
| 2021-09-21 | 43.21 | $15.07 | 204200 |
| 2021-09-20 | 43.78 | $15.10 | 330000 |
| 2021-09-17 | 46.31 | $15.23 | 406100 |
| 2021-09-16 | 47.73 | $15.30 | 129705 |
| 2021-09-15 | 45.70 | $15.21 | 225131 |
| 2021-09-14 | 44.80 | $15.17 | 337800 |
| 2021-09-13 | 45.52 | $15.21 | 220626 |
| 2021-09-10 | 45.31 | $15.20 | 337405 |
| 2021-09-09 | 49.44 | $15.43 | 257500 |
| 2021-09-08 | 47.46 | $15.33 | 190726 |
| 2021-09-07 | 49.29 | $15.43 | 260512 |
| 2021-09-03 | 47.56 | $15.34 | 91717 |
| 2021-09-02 | 45.61 | $15.24 | 330804 |
| 2021-09-01 | 48.35 | $15.40 | 181915 |
| 2021-08-31 | 45.01 | $15.23 | 144829 |
| 2021-08-30 | 44.81 | $15.22 | 98909 |
| 2021-08-27 | 44.04 | $15.18 | 123500 |
| 2021-08-26 | 43.48 | $15.15 | 158120 |
| 2021-08-25 | 46.12 | $15.33 | 148540 |
| 2021-08-24 | 44.34 | $15.23 | 172801 |
| 2021-08-23 | 47.16 | $15.42 | 264840 |
| 2021-08-20 | 41.99 | $15.14 | 195388 |
| 2021-08-19 | 43.58 | $15.25 | 361536 |
| 2021-08-18 | 43.58 | $15.25 | 296600 |
| 2021-08-17 | 45.56 | $15.39 | 175800 |
| 2021-08-16 | 46.13 | $15.43 | 251023 |
| 2021-08-13 | 48.58 | $15.60 | 199124 |
| 2021-08-12 | 51.49 | $15.79 | 171872 |
| 2021-08-11 | 54.24 | $15.96 | 229027 |
| 2021-08-10 | 53.41 | $15.90 | 293537 |
| 2021-08-09 | 50.70 | $15.71 | 206126 |
| 2021-08-06 | 51.75 | $15.78 | 304660 |
| 2021-08-05 | 48.09 | $15.53 | 312321 |
| 2021-08-04 | 45.25 | $15.35 | 382193 |
| 2021-08-03 | 52.01 | $15.80 | 324034 |
| 2021-08-02 | 53.70 | $15.90 | 463565 |
| 2021-07-30 | 58.80 | $16.18 | 650723 |
| 2021-07-29 | 58.66 | $16.17 | 613954 |
| 2021-07-28 | 61.30 | $16.31 | 668100 |
| 2021-07-27 | 55.78 | $15.90 | 340200 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-9.70
2026-07-24
Close Price
$18.56
Vol: 90115
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-46.22
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -9.70 | $18.56 | 90115 |
| 2026-07-23 | -20.88 | $18.34 | 125935 |
| 2026-07-22 | -9.25 | $18.47 | 127512 |
| 2026-07-21 | -17.34 | $18.33 | 156200 |
| 2026-07-20 | -28.50 | $18.06 | 226421 |
| 2026-07-17 | -24.29 | $18.12 | 81736 |
| 2026-07-16 | -12.86 | $18.36 | 91369 |
| 2026-07-15 | -25.24 | $18.10 | 132418 |
| 2026-07-14 | -13.81 | $18.34 | 140701 |
| 2026-07-13 | -19.09 | $18.48 | 215317 |
| 2026-07-10 | -56.08 | $17.83 | 140742 |
| 2026-07-09 | -53.80 | $17.93 | 128400 |
| 2026-07-08 | -47.85 | $18.11 | 132915 |
| 2026-07-07 | -55.78 | $17.87 | 108900 |
| 2026-07-06 | -68.61 | $17.50 | 144215 |
| 2026-07-02 | -68.28 | $17.51 | 145020 |
| 2026-07-01 | -71.84 | $17.40 | 91819 |
| 2026-06-30 | -81.55 | $17.10 | 84900 |
| 2026-06-29 | -68.93 | $17.49 | 96039 |
| 2026-06-26 | -72.17 | $17.39 | 165000 |
| 2026-06-25 | -73.80 | $17.40 | 121038 |
| 2026-06-24 | -89.64 | $16.90 | 263400 |
| 2026-06-23 | -72.87 | $17.55 | 159052 |
| 2026-06-22 | -88.02 | $16.99 | 205748 |
| 2026-06-18 | -99.49 | $16.55 | 2.7M |
| 2026-06-17 | -93.08 | $16.90 | 451600 |
| 2026-06-16 | -99.12 | $17.17 | 310400 |
| 2026-06-15 | -97.47 | $17.45 | 404800 |
| 2026-06-12 | -97.80 | $17.86 | 521808 |
| 2026-06-11 | -92.94 | $18.95 | 157400 |
| 2026-06-10 | -91.50 | $19.13 | 142800 |
| 2026-06-09 | -98.69 | $19.02 | 147128 |
| 2026-06-08 | -84.43 | $19.12 | 90900 |
| 2026-06-05 | -76.65 | $19.25 | 93409 |
| 2026-06-04 | -63.79 | $19.42 | 132500 |
| 2026-06-03 | -87.36 | $19.01 | 117949 |
| 2026-06-02 | -71.84 | $19.28 | 163300 |
| 2026-06-01 | -78.74 | $19.16 | 219700 |
| 2026-05-29 | -64.94 | $19.40 | 115847 |
| 2026-05-28 | -55.75 | $19.56 | 82600 |
| 2026-05-27 | -51.15 | $19.64 | 150500 |
| 2026-05-26 | -32.76 | $19.96 | 173100 |
| 2026-05-22 | -13.79 | $20.29 | 109700 |
| 2026-05-21 | -20.11 | $20.18 | 95900 |
| 2026-05-20 | -6.32 | $20.42 | 95667 |
| 2026-05-19 | -5.17 | $20.44 | 139237 |
| 2026-05-18 | -14.21 | $20.23 | 94500 |
| 2026-05-15 | -26.78 | $20.00 | 92500 |
| 2026-05-14 | -9.66 | $20.17 | 342400 |
| 2026-05-13 | -36.23 | $19.62 | 169000 |
| 2026-05-12 | -23.67 | $19.88 | 239839 |
| 2026-05-11 | -36.72 | $19.61 | 313307 |
| 2026-05-08 | -34.30 | $19.66 | 162018 |
| 2026-05-07 | -37.20 | $19.60 | 169300 |
| 2026-05-06 | -66.18 | $19.00 | 224200 |
| 2026-05-05 | -46.86 | $19.40 | 130164 |
| 2026-05-04 | -17.87 | $20.00 | 320620 |
| 2026-05-01 | -21.29 | $19.89 | 166960 |
| 2026-04-30 | -10.89 | $20.10 | 119046 |
| 2026-04-29 | -35.64 | $19.60 | 64055 |
| 2026-04-28 | -33.66 | $19.64 | 88723 |
| 2026-04-27 | -54.55 | $19.30 | 66625 |
| 2026-04-24 | -56.14 | $19.30 | 64506 |
| 2026-04-23 | -48.68 | $19.47 | 78997 |
| 2026-04-22 | -67.54 | $19.04 | 139900 |
| 2026-04-21 | -69.57 | $19.00 | 93000 |
| 2026-04-20 | -80.87 | $18.74 | 107116 |
| 2026-04-17 | -76.45 | $18.87 | 147900 |
| 2026-04-16 | -98.91 | $18.90 | 149967 |
| 2026-04-15 | -85.47 | $19.25 | 84800 |
| 2026-04-14 | -63.37 | $19.63 | 79007 |
| 2026-04-13 | -62.21 | $19.65 | 66316 |
| 2026-04-10 | -58.52 | $19.73 | 56700 |
| 2026-04-09 | -43.89 | $20.01 | 56500 |
| 2026-04-08 | -32.22 | $20.22 | 108706 |
| 2026-04-07 | -42.22 | $20.04 | 78648 |
| 2026-04-06 | -56.67 | $19.78 | 69000 |
| 2026-04-02 | -66.11 | $19.61 | 98239 |
| 2026-04-01 | -44.44 | $20.00 | 165534 |
| 2026-03-31 | -93.28 | $19.69 | 169310 |
| 2026-03-30 | -73.75 | $20.21 | 75300 |
| 2026-03-27 | -52.50 | $20.38 | 60000 |
| 2026-03-26 | -35.00 | $20.52 | 74400 |
| 2026-03-25 | -68.75 | $20.25 | 62646 |
| 2026-03-24 | -38.20 | $20.46 | 87300 |
| 2026-03-23 | -61.80 | $20.25 | 109818 |
| 2026-03-20 | -78.65 | $20.10 | 301273 |
| 2026-03-19 | -24.72 | $20.58 | 110000 |
| 2026-03-18 | -40.45 | $20.44 | 51344 |
| 2026-03-17 | -30.34 | $20.53 | 62429 |
| 2026-03-16 | -41.57 | $20.43 | 91700 |
| 2026-03-13 | -43.82 | $20.41 | 127319 |
| 2026-03-12 | -17.53 | $20.63 | 121868 |
| 2026-03-11 | -34.78 | $20.43 | 81104 |
| 2026-03-10 | -25.00 | $20.50 | 114840 |
| 2026-03-09 | -18.33 | $20.53 | 106422 |
| 2026-03-06 | -34.72 | $20.25 | 88900 |
| 2026-03-05 | -4.86 | $20.68 | 164100 |
| 2026-03-04 | -4.32 | $20.64 | 79893 |
| 2026-03-03 | -7.91 | $20.59 | 130100 |
| 2026-03-02 | -8.63 | $20.58 | 165212 |
| 2026-02-27 | -20.16 | $20.30 | 106300 |
| 2026-02-26 | -15.63 | $20.39 | 113700 |
| 2026-02-25 | -28.13 | $20.23 | 143640 |
| 2026-02-24 | -28.91 | $20.22 | 102800 |
| 2026-02-23 | -5.47 | $20.52 | 160774 |
| 2026-02-20 | -25.78 | $20.26 | 133015 |
| 2026-02-19 | -12.50 | $20.43 | 196900 |
| 2026-02-18 | -26.56 | $20.25 | 146900 |
| 2026-02-17 | -20.26 | $20.28 | 202307 |
| 2026-02-13 | -19.53 | $20.26 | 301745 |
| 2026-02-12 | -34.32 | $20.01 | 134025 |
| 2026-02-11 | -31.76 | $20.05 | 130100 |
| 2026-02-10 | -25.47 | $20.05 | 222906 |
| 2026-02-09 | -24.77 | $20.05 | 229303 |
| 2026-02-06 | -38.01 | $19.75 | 131800 |
| 2026-02-05 | -17.97 | $20.13 | 148739 |
| 2026-02-04 | -22.22 | $20.01 | 143409 |
| 2026-02-03 | -15.71 | $20.18 | 141312 |
| 2026-02-02 | -14.94 | $20.20 | 281216 |
| 2026-01-30 | -16.09 | $20.17 | 173900 |
| 2026-01-29 | -6.90 | $20.41 | 171518 |
| 2026-01-28 | -12.65 | $20.12 | 122831 |
| 2026-01-27 | -7.05 | $20.22 | 128106 |
| 2026-01-26 | -2.39 | $20.02 | 144573 |
| 2026-01-23 | -18.44 | $19.44 | 122936 |
| 2026-01-22 | -18.44 | $19.44 | 172000 |
| 2026-01-21 | -3.49 | $19.64 | 125730 |
| 2026-01-20 | -4.83 | $19.36 | 149000 |
| 2026-01-16 | -1.63 | $19.19 | 101600 |
| 2026-01-15 | -4.88 | $19.15 | 85409 |
| 2026-01-14 | -8.94 | $19.10 | 88135 |
| 2026-01-13 | -18.02 | $18.89 | 130129 |
| 2026-01-12 | -47.75 | $18.56 | 132700 |
| 2026-01-09 | -53.97 | $18.56 | 91400 |
| 2026-01-08 | -68.25 | $18.38 | 96205 |
| 2026-01-07 | -97.79 | $18.01 | 226000 |
| 2026-01-06 | -99.17 | $18.26 | 233500 |
| 2026-01-05 | -60.17 | $18.77 | 103948 |
| 2026-01-02 | -66.95 | $18.69 | 96000 |
| 2025-12-31 | -79.66 | $18.54 | 122900 |
| 2025-12-30 | -60.00 | $18.78 | 130052 |
| 2025-12-29 | -72.87 | $18.65 | 128105 |
| 2025-12-26 | -61.94 | $18.81 | 119000 |
| 2025-12-24 | -69.40 | $18.71 | 41100 |
| 2025-12-23 | -73.13 | $18.66 | 174228 |
| 2025-12-22 | -71.64 | $18.68 | 189722 |
| 2025-12-19 | -82.09 | $18.54 | 713400 |
| 2025-12-18 | -70.16 | $18.77 | 114600 |
| 2025-12-17 | -84.68 | $18.59 | 121237 |
| 2025-12-16 | -78.26 | $18.74 | 198186 |
| 2025-12-15 | -60.00 | $18.95 | 99824 |
| 2025-12-12 | -72.17 | $18.81 | 106800 |
| 2025-12-11 | -53.91 | $19.02 | 152000 |
| 2025-12-10 | -53.91 | $19.02 | 136248 |
| 2025-12-09 | -47.90 | $19.07 | 102717 |
| 2025-12-08 | -26.14 | $19.24 | 107300 |
| 2025-12-05 | -20.99 | $19.30 | 109710 |
| 2025-12-04 | -24.69 | $19.24 | 94049 |
| 2025-12-03 | -26.86 | $19.17 | 146900 |
| 2025-12-02 | -32.14 | $19.01 | 197200 |
| 2025-12-01 | -7.14 | $19.50 | 114328 |
| 2025-11-28 | -4.59 | $19.55 | 59100 |
| 2025-11-26 | -7.39 | $19.31 | 90526 |
| 2025-11-25 | -11.36 | $19.24 | 108248 |
| 2025-11-24 | -26.14 | $18.98 | 92650 |
| 2025-11-21 | -35.80 | $18.81 | 126408 |
| 2025-11-20 | -42.61 | $18.69 | 119300 |
| 2025-11-19 | -50.57 | $18.55 | 101142 |
| 2025-11-18 | -46.02 | $18.63 | 97835 |
| 2025-11-17 | -36.93 | $18.79 | 105600 |
| 2025-11-14 | 0.00 | $19.44 | 112127 |
| 2025-11-13 | -3.55 | $19.04 | 140731 |
| 2025-11-12 | -25.53 | $18.73 | 209692 |
| 2025-11-11 | -25.53 | $18.73 | 157100 |
| 2025-11-10 | -34.75 | $18.60 | 336200 |
| 2025-11-07 | -56.74 | $18.29 | 78000 |
| 2025-11-06 | -55.32 | $18.31 | 100400 |
| 2025-11-05 | -58.16 | $18.27 | 151308 |
| 2025-11-04 | -78.01 | $17.99 | 197200 |
| 2025-11-03 | -80.95 | $18.24 | 460620 |
| 2025-10-31 | -81.90 | $18.23 | 205300 |
| 2025-10-30 | -56.19 | $18.50 | 103620 |
| 2025-10-29 | -76.19 | $18.29 | 114100 |
| 2025-10-28 | -20.95 | $18.87 | 123035 |
| 2025-10-27 | -19.05 | $18.89 | 67706 |
| 2025-10-24 | -15.24 | $18.93 | 77800 |
| 2025-10-23 | -5.77 | $19.02 | 53119 |
| 2025-10-22 | -10.68 | $18.96 | 66000 |
| 2025-10-21 | -11.65 | $18.95 | 76640 |
| 2025-10-20 | -2.08 | $18.98 | 120000 |
| 2025-10-17 | -1.41 | $18.74 | 77343 |
| 2025-10-16 | -39.44 | $18.47 | 104244 |
| 2025-10-15 | -36.59 | $18.56 | 85612 |
| 2025-10-14 | -43.90 | $18.50 | 133502 |
| 2025-10-13 | -54.88 | $18.41 | 90100 |
| 2025-10-10 | -93.90 | $18.09 | 108406 |
| 2025-10-09 | -74.32 | $18.31 | 92300 |
| 2025-10-08 | -31.08 | $18.63 | 74000 |
| 2025-10-07 | -16.22 | $18.74 | 95100 |
| 2025-10-06 | -62.16 | $18.40 | 97800 |
| 2025-10-03 | -45.95 | $18.52 | 73376 |
| 2025-10-02 | -34.21 | $18.60 | 83644 |
| 2025-10-01 | -57.89 | $18.42 | 47817 |
| 2025-09-30 | -27.63 | $18.65 | 146200 |
| 2025-09-29 | -35.53 | $18.59 | 71000 |
| 2025-09-26 | -39.47 | $18.56 | 75800 |
| 2025-09-25 | -25.00 | $18.67 | 69100 |
| 2025-09-24 | -28.95 | $18.64 | 61200 |
| 2025-09-23 | -46.05 | $18.51 | 92902 |
| 2025-09-22 | -90.79 | $18.17 | 143606 |
| 2025-09-19 | -84.21 | $18.22 | 255717 |
| 2025-09-18 | -6.58 | $18.81 | 93168 |
| 2025-09-17 | -2.86 | $18.78 | 134700 |
| 2025-09-16 | -40.91 | $18.49 | 98819 |
| 2025-09-15 | -10.61 | $18.69 | 221400 |
| 2025-09-12 | -43.94 | $18.47 | 111314 |
| 2025-09-11 | -19.70 | $18.63 | 105800 |
| 2025-09-10 | -59.09 | $18.37 | 92000 |
| 2025-09-09 | -40.00 | $18.36 | 86227 |
| 2025-09-08 | -39.09 | $18.33 | 162100 |
| 2025-09-05 | -28.57 | $18.40 | 108400 |
| 2025-09-04 | -22.60 | $18.43 | 83200 |
| 2025-09-03 | -21.92 | $18.44 | 100001 |
| 2025-09-02 | -21.92 | $18.44 | 100600 |
| 2025-08-29 | -27.55 | $18.72 | 57100 |
| 2025-08-28 | -33.16 | $18.61 | 108606 |
| 2025-08-27 | -30.10 | $18.67 | 67500 |
| 2025-08-26 | -35.20 | $18.57 | 97518 |
| 2025-08-25 | -42.35 | $18.43 | 88400 |
| 2025-08-22 | -29.59 | $18.68 | 98200 |
| 2025-08-21 | -37.76 | $18.52 | 67900 |
| 2025-08-20 | -40.82 | $18.46 | 69600 |
| 2025-08-19 | -47.45 | $18.33 | 96400 |
| 2025-08-18 | -44.90 | $18.38 | 96749 |
| 2025-08-15 | -42.35 | $18.43 | 91144 |
| 2025-08-14 | -34.18 | $18.59 | 125643 |
| 2025-08-13 | -28.06 | $18.71 | 178427 |
| 2025-08-12 | -44.39 | $18.39 | 281945 |
| 2025-08-11 | -66.84 | $17.95 | 233100 |
| 2025-08-08 | -71.43 | $17.86 | 251400 |
| 2025-08-07 | -91.33 | $17.47 | 205707 |
| 2025-08-06 | -95.71 | $17.92 | 168947 |
| 2025-08-05 | -78.51 | $18.31 | 167900 |
| 2025-08-04 | -21.49 | $19.00 | 357266 |
| 2025-08-01 | -22.12 | $18.86 | 214000 |
| 2025-07-31 | -17.17 | $18.83 | 101900 |
| 2025-07-30 | -7.45 | $18.73 | 86500 |
| 2025-07-29 | -6.59 | $18.71 | 137300 |
| 2025-07-28 | -25.88 | $18.49 | 70800 |
| 2025-07-25 | -30.77 | $18.58 | 88109 |
| 2025-07-24 | -40.38 | $18.48 | 100500 |
| 2025-07-23 | -38.46 | $18.50 | 54391 |
| 2025-07-22 | -58.33 | $18.46 | 89300 |
| 2025-07-21 | -74.03 | $18.26 | 88500 |
| 2025-07-18 | -64.94 | $18.40 | 89800 |
| 2025-07-17 | -69.48 | $18.33 | 79828 |
| 2025-07-16 | -57.14 | $18.52 | 82030 |
| 2025-07-15 | -50.65 | $18.62 | 63900 |
| 2025-07-14 | -55.84 | $18.54 | 84700 |
| 2025-07-11 | -53.11 | $18.46 | 81200 |
| 2025-07-10 | -48.02 | $18.55 | 113500 |
| 2025-07-09 | -66.67 | $18.22 | 96819 |
| 2025-07-08 | -64.97 | $18.25 | 64405 |
| 2025-07-07 | -64.97 | $18.25 | 103100 |
| 2025-07-03 | -57.63 | $18.38 | 92800 |
| 2025-07-02 | -62.71 | $18.29 | 126800 |
| 2025-07-01 | -67.80 | $18.20 | 171547 |
| 2025-06-30 | -49.15 | $18.53 | 92938 |
| 2025-06-27 | -44.63 | $18.61 | 110200 |
| 2025-06-26 | -42.37 | $18.65 | 98504 |
| 2025-06-25 | -79.10 | $18.00 | 180419 |
| 2025-06-24 | -31.64 | $18.84 | 231100 |
| 2025-06-23 | -21.47 | $19.02 | 142112 |
| 2025-06-20 | -20.34 | $19.04 | 918800 |
| 2025-06-18 | -30.48 | $18.93 | 191834 |
| 2025-06-17 | -42.25 | $18.71 | 160400 |
| 2025-06-16 | -39.04 | $18.77 | 170029 |
| 2025-06-13 | -71.88 | $18.17 | 394700 |
| 2025-06-12 | -64.32 | $18.34 | 184593 |
| 2025-06-11 | -100.00 | $17.75 | 197529 |
| 2025-06-10 | -96.72 | $17.98 | 175800 |
| 2025-06-09 | -92.12 | $18.23 | 195018 |
| 2025-06-06 | -84.57 | $18.38 | 168400 |
| 2025-06-05 | -85.53 | $18.46 | 240300 |
| 2025-06-04 | -98.13 | $18.31 | 158600 |
| 2025-06-03 | -71.51 | $19.13 | 135318 |
| 2025-06-02 | -83.65 | $18.96 | 148220 |
| 2025-05-30 | -89.42 | $18.84 | 84435 |
| 2025-05-29 | -84.62 | $18.94 | 103310 |
| 2025-05-28 | -76.92 | $19.10 | 120600 |
| 2025-05-27 | -66.35 | $19.32 | 108100 |
| 2025-05-23 | -74.04 | $19.16 | 121529 |
| 2025-05-22 | -88.46 | $18.86 | 100903 |
| 2025-05-21 | -83.17 | $18.97 | 154300 |
| 2025-05-20 | -63.68 | $19.39 | 104184 |
| 2025-05-19 | -68.87 | $19.28 | 87655 |
| 2025-05-16 | -67.92 | $19.30 | 95218 |
| 2025-05-15 | -69.50 | $19.41 | 125400 |
| 2025-05-14 | -75.29 | $19.26 | 114200 |
| 2025-05-13 | -67.57 | $19.46 | 174805 |
| 2025-05-12 | -78.76 | $19.17 | 217026 |
| 2025-05-09 | -88.80 | $18.91 | 219500 |
| 2025-05-08 | -90.35 | $18.87 | 512559 |
| 2025-05-07 | -44.92 | $20.06 | 150400 |
| 2025-05-06 | -47.27 | $20.00 | 114229 |
| 2025-05-05 | -26.41 | $20.32 | 176152 |
| 2025-05-02 | -21.37 | $20.49 | 93436 |
| 2025-05-01 | -40.86 | $20.04 | 94112 |
| 2025-04-30 | -45.10 | $19.97 | 105330 |
| 2025-04-29 | -37.37 | $20.27 | 82147 |
| 2025-04-28 | -38.66 | $20.22 | 92000 |
| 2025-04-25 | -36.60 | $20.30 | 75500 |
| 2025-04-24 | -26.55 | $20.69 | 42823 |
| 2025-04-23 | -32.22 | $20.47 | 94500 |
| 2025-04-22 | -31.70 | $20.49 | 79827 |
| 2025-04-21 | -41.75 | $20.10 | 73132 |
| 2025-04-17 | -25.77 | $20.72 | 119447 |
| 2025-04-16 | -23.97 | $20.79 | 126533 |
| 2025-04-15 | -34.79 | $20.37 | 154706 |
| 2025-04-14 | -32.73 | $20.45 | 141248 |
| 2025-04-11 | -48.45 | $19.84 | 112800 |
| 2025-04-10 | -59.02 | $19.43 | 176839 |
| 2025-04-09 | -47.42 | $19.88 | 197714 |
| 2025-04-08 | -64.95 | $19.20 | 166100 |
| 2025-04-07 | -59.02 | $19.43 | 325615 |
| 2025-04-04 | -87.86 | $19.91 | 320455 |
| 2025-04-03 | -16.10 | $21.39 | 166106 |
| 2025-04-02 | -4.88 | $21.62 | 97020 |
| 2025-04-01 | -5.32 | $21.45 | 80300 |
| 2025-03-31 | -24.72 | $21.01 | 106517 |
| 2025-03-28 | -9.66 | $21.26 | 74400 |
| 2025-03-27 | -11.93 | $21.22 | 129704 |
| 2025-03-26 | -25.00 | $20.99 | 68508 |
| 2025-03-25 | -25.57 | $20.98 | 81438 |
| 2025-03-24 | -31.25 | $20.88 | 106012 |
| 2025-03-21 | -48.36 | $20.77 | 1.4M |
| 2025-03-20 | -41.20 | $21.04 | 137505 |
| 2025-03-19 | -41.27 | $21.15 | 237242 |
| 2025-03-18 | -50.58 | $20.94 | 136952 |
| 2025-03-17 | -56.81 | $20.78 | 176700 |
| 2025-03-14 | -71.60 | $20.40 | 490000 |
| 2025-03-13 | -83.27 | $20.10 | 222318 |
| 2025-03-12 | -69.65 | $20.45 | 278228 |
| 2025-03-11 | -72.37 | $20.38 | 323600 |
| 2025-03-10 | -87.16 | $20.00 | 226805 |
| 2025-03-07 | -82.49 | $20.12 | 241315 |
| 2025-03-06 | -89.11 | $20.03 | 210000 |
| 2025-03-05 | -88.46 | $20.17 | 175900 |
| 2025-03-04 | -79.91 | $20.37 | 228137 |
| 2025-03-03 | -59.83 | $20.84 | 157600 |
| 2025-02-28 | -63.25 | $20.76 | 244000 |
| 2025-02-27 | -58.05 | $20.69 | 256114 |
| 2025-02-26 | -52.81 | $20.83 | 255400 |
| 2025-02-25 | -50.55 | $20.86 | 235422 |
| 2025-02-24 | -33.11 | $21.26 | 300548 |
| 2025-02-21 | -14.29 | $21.80 | 157298 |
| 2025-02-20 | -7.96 | $21.99 | 183007 |
| 2025-02-19 | -5.40 | $22.07 | 199200 |
| 2025-02-18 | -0.96 | $22.20 | 324302 |
| 2025-02-14 | -11.79 | $21.56 | 151429 |
| 2025-02-13 | -13.56 | $21.46 | 114192 |
| 2025-02-12 | -20.54 | $21.21 | 122411 |
| 2025-02-11 | -19.17 | $21.20 | 264025 |
| 2025-02-10 | -13.45 | $21.36 | 1.1M |
| 2025-02-07 | -19.46 | $21.10 | 287938 |
| 2025-02-06 | -25.61 | $20.74 | 311000 |
| 2025-02-05 | -5.57 | $21.64 | 408245 |
| 2025-02-04 | -0.89 | $21.85 | 395230 |
| 2025-02-03 | -0.93 | $21.67 | 609800 |
| 2025-01-31 | -8.37 | $21.13 | 553203 |
| 2025-01-30 | -5.49 | $21.24 | 1.8M |
| 2025-01-29 | -8.21 | $20.05 | 264586 |
| 2025-01-28 | -3.00 | $20.15 | 264222 |
| 2025-01-27 | -14.50 | $19.75 | 190100 |
| 2025-01-24 | -22.36 | $19.49 | 263800 |
| 2025-01-23 | -32.33 | $19.16 | 359300 |
| 2025-01-22 | -33.54 | $19.10 | 248102 |
| 2025-01-21 | -7.62 | $19.95 | 246900 |
| 2025-01-17 | -2.78 | $19.72 | 205427 |
| 2025-01-16 | -0.73 | $19.63 | 217100 |
| 2025-01-15 | -10.12 | $19.14 | 197900 |
| 2025-01-14 | -15.42 | $18.73 | 111734 |
| 2025-01-13 | -46.59 | $18.25 | 100838 |
| 2025-01-10 | -52.21 | $18.11 | 143700 |
| 2025-01-08 | -61.85 | $17.87 | 113723 |
| 2025-01-07 | -72.20 | $17.64 | 86300 |
| 2025-01-06 | -67.95 | $17.75 | 82883 |
| 2025-01-03 | -60.62 | $17.94 | 98415 |
| 2025-01-02 | -71.15 | $17.67 | 217400 |
| 2024-12-31 | -89.89 | $17.20 | 99614 |
| 2024-12-30 | -97.16 | $17.00 | 161613 |
| 2024-12-27 | -89.82 | $17.29 | 276265 |
| 2024-12-26 | -93.33 | $17.19 | 143345 |
| 2024-12-24 | -84.86 | $17.44 | 90200 |
| 2024-12-23 | -90.49 | $17.28 | 230165 |
| 2024-12-20 | -97.67 | $17.34 | 350324 |
| 2024-12-19 | -85.99 | $17.64 | 228300 |
| 2024-12-18 | -93.00 | $17.46 | 267700 |
| 2024-12-17 | -92.44 | $17.77 | 159612 |
| 2024-12-16 | -74.49 | $18.04 | 153300 |
| 2024-12-13 | -42.39 | $18.68 | 401000 |
| 2024-12-12 | -30.93 | $18.95 | 124300 |
| 2024-12-11 | -34.36 | $18.85 | 225637 |
| 2024-12-10 | -34.71 | $18.84 | 297334 |
| 2024-12-09 | -24.40 | $19.14 | 161900 |
| 2024-12-06 | -34.02 | $18.86 | 342900 |
| 2024-12-05 | -24.06 | $19.15 | 172826 |
| 2024-12-04 | -18.90 | $19.30 | 135010 |
| 2024-12-03 | -6.19 | $19.67 | 132811 |
| 2024-12-02 | -8.25 | $19.61 | 162300 |
| 2024-11-29 | 0.00 | $19.85 | 145045 |
| 2024-11-27 | -1.63 | $19.35 | 215978 |
| 2024-11-26 | -8.60 | $18.96 | 184135 |
| 2024-11-25 | -8.60 | $18.96 | 195200 |
| 2024-11-22 | -22.17 | $18.66 | 192204 |
| 2024-11-21 | -45.25 | $18.15 | 168842 |
| 2024-11-20 | -59.73 | $17.83 | 197900 |
| 2024-11-19 | -52.04 | $18.00 | 152143 |
| 2024-11-18 | -59.28 | $17.84 | 199203 |
| 2024-11-15 | -70.59 | $17.59 | 202606 |
| 2024-11-14 | -93.21 | $17.09 | 400099 |
| 2024-11-13 | -33.91 | $18.76 | 124100 |
| 2024-11-12 | -14.29 | $18.96 | 178100 |
| 2024-11-11 | -19.64 | $18.90 | 192200 |
| 2024-11-08 | -36.61 | $18.71 | 157572 |
| 2024-11-07 | -41.96 | $18.65 | 107804 |
| 2024-11-06 | -31.25 | $18.77 | 278800 |
| 2024-11-05 | -59.32 | $18.42 | 172200 |
| 2024-11-04 | -48.53 | $18.46 | 303516 |
| 2024-11-01 | -25.00 | $18.78 | 122724 |
| 2024-10-31 | -25.74 | $18.77 | 211939 |
| 2024-10-30 | -16.55 | $18.76 | 90200 |
| 2024-10-29 | -16.55 | $18.76 | 174311 |
| 2024-10-28 | -30.22 | $18.57 | 118200 |
| 2024-10-25 | -32.87 | $18.52 | 125548 |
| 2024-10-24 | -10.42 | $18.84 | 196644 |
| 2024-10-23 | -15.48 | $18.75 | 119023 |
| 2024-10-22 | -50.97 | $18.20 | 138303 |
| 2024-10-21 | -34.84 | $18.45 | 301717 |
| 2024-10-18 | -19.35 | $18.69 | 109108 |
| 2024-10-17 | -18.06 | $18.71 | 116200 |
| 2024-10-16 | 0.00 | $18.84 | 141912 |
| 2024-10-15 | -19.64 | $18.34 | 106700 |
| 2024-10-14 | -7.14 | $18.48 | 103200 |
| 2024-10-11 | -34.82 | $18.17 | 60400 |
| 2024-10-10 | -6.73 | $18.41 | 51600 |
| 2024-10-09 | 0.00 | $18.40 | 119206 |
| 2024-10-08 | -45.16 | $17.95 | 103614 |
| 2024-10-07 | -30.93 | $18.07 | 68900 |
| 2024-10-04 | -30.93 | $18.07 | 81948 |
| 2024-10-03 | -27.00 | $18.10 | 92400 |
| 2024-10-02 | -32.11 | $18.02 | 84916 |
| 2024-10-01 | -4.81 | $18.27 | 146131 |
| 2024-09-30 | -33.04 | $17.94 | 174131 |
| 2024-09-27 | -43.48 | $17.82 | 128800 |
| 2024-09-26 | -65.22 | $17.57 | 95214 |
| 2024-09-25 | -60.00 | $17.63 | 89400 |
| 2024-09-24 | -40.87 | $17.85 | 76113 |
| 2024-09-23 | -43.88 | $17.95 | 97869 |
| 2024-09-20 | -64.03 | $17.67 | 517305 |
| 2024-09-19 | -57.55 | $17.76 | 156734 |
| 2024-09-18 | -61.87 | $17.70 | 126910 |
| 2024-09-17 | -50.36 | $17.86 | 142337 |
| 2024-09-16 | -40.29 | $18.00 | 141914 |
| 2024-09-13 | -44.38 | $17.85 | 205000 |
| 2024-09-12 | -37.82 | $17.83 | 111038 |
| 2024-09-11 | -38.32 | $17.74 | 140644 |
| 2024-09-10 | -25.23 | $18.02 | 334840 |
| 2024-09-09 | -48.60 | $17.52 | 114249 |
| 2024-09-06 | -44.86 | $17.60 | 229500 |
| 2024-09-05 | -34.23 | $17.41 | 86800 |
| 2024-09-04 | -31.85 | $17.49 | 94255 |
| 2024-09-03 | -36.90 | $17.32 | 145127 |
| 2024-08-30 | -31.55 | $17.50 | 181021 |
| 2024-08-29 | -26.92 | $17.67 | 117200 |
| 2024-08-28 | -28.16 | $17.70 | 232000 |
| 2024-08-27 | -30.41 | $17.74 | 177200 |
| 2024-08-26 | -15.89 | $18.27 | 86848 |
| 2024-08-23 | -20.80 | $18.17 | 88715 |
| 2024-08-22 | -24.27 | $18.04 | 128700 |
| 2024-08-21 | -23.64 | $18.14 | 120799 |
| 2024-08-20 | -28.05 | $17.97 | 151500 |
| 2024-08-19 | -31.85 | $17.96 | 153715 |
| 2024-08-16 | -38.52 | $17.69 | 203847 |
| 2024-08-15 | -54.83 | $17.07 | 221633 |
| 2024-08-14 | -63.62 | $16.75 | 257100 |
| 2024-08-13 | -66.44 | $16.66 | 414623 |
| 2024-08-12 | -66.44 | $16.66 | 361400 |
| 2024-08-09 | -58.39 | $17.01 | 141400 |
| 2024-08-08 | -60.46 | $16.92 | 506534 |
| 2024-08-07 | -94.66 | $16.89 | 445000 |
| 2024-08-06 | -94.18 | $16.96 | 428600 |
| 2024-08-05 | -97.98 | $17.13 | 365914 |
| 2024-08-02 | -84.00 | $18.08 | 274910 |
| 2024-08-01 | -86.86 | $18.03 | 264900 |
| 2024-07-31 | -90.77 | $18.37 | 222800 |
| 2024-07-30 | -70.40 | $18.67 | 124631 |
| 2024-07-29 | -84.00 | $18.50 | 73543 |
| 2024-07-26 | -68.80 | $18.69 | 165126 |
| 2024-07-25 | -75.20 | $18.61 | 161324 |
| 2024-07-24 | -88.80 | $18.44 | 220616 |
| 2024-07-23 | -49.60 | $18.93 | 102937 |
| 2024-07-22 | -40.00 | $19.05 | 106431 |
| 2024-07-19 | -52.90 | $18.73 | 105800 |
| 2024-07-18 | -45.16 | $18.85 | 68800 |
| 2024-07-17 | -19.35 | $19.25 | 90700 |
| 2024-07-16 | -34.36 | $19.28 | 127900 |
| 2024-07-15 | -64.36 | $19.08 | 100900 |
| 2024-07-12 | -76.62 | $18.76 | 131615 |
| 2024-07-11 | -77.27 | $18.75 | 127260 |
| 2024-07-10 | -87.39 | $18.44 | 128631 |
| 2024-07-09 | -73.80 | $18.93 | 86600 |
| 2024-07-08 | -78.87 | $18.75 | 83100 |
| 2024-07-05 | -78.31 | $18.77 | 118805 |
| 2024-07-03 | -65.63 | $19.22 | 40545 |
| 2024-07-02 | -68.45 | $19.12 | 70200 |
| 2024-07-01 | -63.38 | $19.30 | 130815 |
| 2024-06-28 | -72.11 | $18.99 | 133903 |
| 2024-06-27 | -80.00 | $18.71 | 164300 |
| 2024-06-26 | -77.75 | $18.79 | 69500 |
| 2024-06-25 | -79.44 | $18.73 | 72900 |
| 2024-06-24 | -72.11 | $18.99 | 192124 |
| 2024-06-21 | -85.35 | $18.52 | 319547 |
| 2024-06-20 | -95.10 | $18.25 | 237626 |
| 2024-06-18 | -97.50 | $18.43 | 353900 |
| 2024-06-17 | -80.36 | $19.30 | 168703 |
| 2024-06-14 | -56.58 | $19.96 | 132400 |
| 2024-06-13 | -19.03 | $21.00 | 133200 |
| 2024-06-12 | -28.81 | $20.70 | 141544 |
| 2024-06-11 | -20.39 | $20.93 | 149200 |
| 2024-06-10 | -9.70 | $21.23 | 288443 |
| 2024-06-07 | -5.82 | $20.84 | 166200 |
| 2024-06-06 | -1.96 | $20.75 | 163949 |
| 2024-06-05 | -0.39 | $20.79 | 257501 |
| 2024-06-04 | -1.86 | $20.36 | 157573 |
| 2024-06-03 | -7.01 | $20.24 | 178809 |
| 2024-05-31 | -2.80 | $20.33 | 128100 |
| 2024-05-30 | -29.44 | $19.76 | 110900 |
| 2024-05-29 | -41.12 | $19.51 | 112300 |
| 2024-05-28 | -44.86 | $19.43 | 363300 |
| 2024-05-24 | -58.88 | $19.13 | 64900 |
| 2024-05-23 | -59.35 | $19.12 | 139243 |
| 2024-05-22 | -51.87 | $19.28 | 159300 |
| 2024-05-21 | -64.95 | $19.00 | 280847 |
| 2024-05-20 | -48.60 | $19.35 | 379200 |
| 2024-05-17 | -62.15 | $19.06 | 228525 |
| 2024-05-16 | -67.29 | $18.95 | 248640 |
| 2024-05-15 | -74.77 | $18.79 | 172984 |
| 2024-05-14 | -58.41 | $19.14 | 305820 |
| 2024-05-13 | -85.59 | $18.43 | 228300 |
| 2024-05-10 | -77.29 | $18.62 | 267334 |
| 2024-05-09 | -32.31 | $19.65 | 179846 |
| 2024-05-08 | -3.27 | $20.17 | 245000 |
| 2024-05-07 | -27.16 | $19.87 | 167921 |
| 2024-05-06 | -34.26 | $19.75 | 172615 |
| 2024-05-03 | -39.16 | $19.84 | 217500 |
| 2024-05-02 | -44.44 | $19.85 | 157919 |
| 2024-05-01 | -46.41 | $19.89 | 108229 |
| 2024-04-30 | -57.19 | $19.53 | 107449 |
| 2024-04-29 | -37.72 | $20.18 | 128598 |
| 2024-04-26 | -52.40 | $19.69 | 153639 |
| 2024-04-25 | -47.60 | $19.85 | 138316 |
| 2024-04-24 | -50.30 | $19.76 | 123408 |
| 2024-04-23 | -56.89 | $19.54 | 150100 |
| 2024-04-22 | -52.99 | $19.67 | 250600 |
| 2024-04-19 | -60.48 | $19.42 | 95206 |
| 2024-04-18 | -72.16 | $19.03 | 115044 |
| 2024-04-17 | -70.36 | $19.09 | 174700 |
| 2024-04-16 | -86.53 | $18.55 | 220809 |
| 2024-04-15 | -97.86 | $18.70 | 255300 |
| 2024-04-12 | -89.21 | $19.29 | 235333 |
| 2024-04-11 | -66.39 | $19.84 | 154146 |
| 2024-04-10 | -67.63 | $19.81 | 167327 |
| 2024-04-09 | -46.47 | $20.32 | 89700 |
| 2024-04-08 | -48.55 | $20.27 | 158738 |
| 2024-04-05 | -29.46 | $20.73 | 175236 |
| 2024-04-04 | -15.35 | $21.07 | 148400 |
| 2024-04-03 | -12.34 | $21.09 | 114439 |
| 2024-04-02 | -15.32 | $21.02 | 133722 |
| 2024-04-01 | -12.77 | $21.08 | 193245 |
| 2024-03-28 | -40.43 | $20.43 | 204500 |
| 2024-03-27 | -49.36 | $20.22 | 122000 |
| 2024-03-26 | -52.77 | $20.14 | 74722 |
| 2024-03-25 | -50.64 | $20.19 | 149603 |
| 2024-03-22 | -34.02 | $20.62 | 89315 |
| 2024-03-21 | -16.60 | $21.04 | 111200 |
| 2024-03-20 | -15.35 | $21.07 | 233900 |
| 2024-03-19 | -46.47 | $20.32 | 136015 |
| 2024-03-18 | -66.39 | $19.84 | 112900 |
| 2024-03-15 | -84.23 | $19.41 | 419200 |
| 2024-03-14 | -81.78 | $19.69 | 263520 |
| 2024-03-13 | -21.29 | $20.88 | 174117 |
| 2024-03-12 | -14.81 | $21.04 | 204100 |
| 2024-03-11 | -17.78 | $20.96 | 113500 |
| 2024-03-08 | -18.15 | $20.95 | 163546 |
| 2024-03-07 | -7.14 | $21.22 | 202380 |
| 2024-03-06 | -3.25 | $21.34 | 316500 |
| 2024-03-05 | -16.56 | $20.93 | 207200 |
| 2024-03-04 | -31.82 | $20.46 | 342500 |
| 2024-03-01 | -19.81 | $20.83 | 170800 |
| 2024-02-29 | -20.78 | $20.80 | 273509 |
| 2024-02-28 | -31.49 | $20.47 | 250421 |
| 2024-02-27 | -35.71 | $20.34 | 229700 |
| 2024-02-26 | -33.44 | $20.41 | 446538 |
| 2024-02-23 | -6.20 | $20.78 | 134200 |
| 2024-02-22 | -9.77 | $20.67 | 212700 |
| 2024-02-21 | -2.87 | $20.73 | 213410 |
| 2024-02-20 | -17.00 | $20.29 | 222300 |
| 2024-02-16 | -34.07 | $19.72 | 161100 |
| 2024-02-15 | -30.31 | $19.73 | 134319 |
| 2024-02-14 | -42.21 | $19.31 | 235100 |
| 2024-02-13 | -54.96 | $18.86 | 443300 |
| 2024-02-12 | -32.58 | $19.65 | 292000 |
| 2024-02-09 | -37.68 | $19.47 | 213740 |
| 2024-02-08 | -26.91 | $19.85 | 5.9M |
| 2024-02-07 | -30.88 | $19.71 | 516663 |
| 2024-02-06 | -22.95 | $19.99 | 538808 |
| 2024-02-05 | -24.51 | $19.92 | 451344 |
| 2024-02-02 | -17.68 | $20.13 | 393530 |
| 2024-02-01 | -23.21 | $19.86 | 663850 |
| 2024-01-31 | -16.58 | $19.82 | 528614 |
| 2024-01-30 | -4.02 | $20.03 | 349111 |
| 2024-01-29 | -21.98 | $19.36 | 376800 |
| 2024-01-26 | -7.51 | $19.90 | 520600 |
| 2024-01-25 | -1.99 | $19.41 | 325816 |
| 2024-01-24 | -39.12 | $18.52 | 179624 |
| 2024-01-23 | -63.27 | $18.61 | 364310 |
| 2024-01-22 | -76.02 | $17.86 | 244701 |
| 2024-01-19 | -79.76 | $17.64 | 163200 |
| 2024-01-18 | -81.29 | $17.55 | 107510 |
| 2024-01-17 | -78.74 | $17.70 | 310549 |
| 2024-01-16 | -60.61 | $18.56 | 508176 |
| 2024-01-12 | -73.63 | $17.75 | 127609 |
| 2024-01-11 | -78.62 | $17.44 | 196440 |
| 2024-01-10 | -76.69 | $17.56 | 139200 |
| 2024-01-09 | -75.72 | $17.62 | 154711 |
| 2024-01-08 | -77.49 | $17.51 | 196659 |
| 2024-01-05 | -82.32 | $17.21 | 267218 |
| 2024-01-04 | -84.24 | $17.09 | 236200 |
| 2024-01-03 | -88.75 | $16.81 | 447729 |
| 2024-01-02 | -84.24 | $17.09 | 385224 |
| 2023-12-29 | -73.47 | $17.76 | 304016 |
| 2023-12-28 | -65.92 | $18.23 | 256900 |
| 2023-12-27 | -68.65 | $18.06 | 229800 |
| 2023-12-26 | -64.47 | $18.32 | 388324 |
| 2023-12-22 | -47.59 | $19.37 | 1.5M |
| 2023-12-21 | -21.58 | $20.29 | 2.3M |
| 2023-12-20 | -16.03 | $18.10 | 2.1M |
| 2023-12-19 | -15.91 | $17.22 | 1.5M |
| 2023-12-18 | -36.23 | $16.99 | 987083 |
| 2023-12-15 | -7.25 | $17.39 | 14.0M |
| 2023-12-14 | -78.70 | $16.64 | 517440 |
| 2023-12-13 | -100.00 | $16.61 | 1.2M |
| 2023-12-12 | -80.28 | $16.92 | 444598 |
| 2023-12-11 | -48.00 | $17.13 | 993701 |
| 2023-12-08 | -61.86 | $16.89 | 657000 |
| 2023-12-07 | -31.87 | $16.91 | 379526 |
| 2023-12-06 | -30.22 | $16.94 | 483900 |
| 2023-12-05 | -22.53 | $17.08 | 468020 |
| 2023-12-04 | -10.44 | $17.30 | 533500 |
| 2023-12-01 | -28.71 | $17.16 | 335331 |
| 2023-11-30 | -29.19 | $17.15 | 398646 |
| 2023-11-29 | -32.06 | $17.09 | 735610 |
| 2023-11-28 | -38.86 | $16.96 | 316800 |
| 2023-11-27 | -28.44 | $17.18 | 300545 |
| 2023-11-24 | -27.96 | $17.19 | 139300 |
| 2023-11-22 | -31.28 | $17.12 | 164900 |
| 2023-11-21 | -38.39 | $16.97 | 252600 |
| 2023-11-20 | -36.02 | $17.02 | 298223 |
| 2023-11-17 | -23.70 | $17.28 | 241038 |
| 2023-11-16 | -29.86 | $17.15 | 170594 |
| 2023-11-15 | -34.60 | $17.05 | 292033 |
| 2023-11-14 | -42.65 | $16.88 | 356900 |
| 2023-11-13 | -25.59 | $17.24 | 309137 |
| 2023-11-10 | -44.08 | $16.85 | 274400 |
| 2023-11-09 | -59.72 | $16.52 | 260300 |
| 2023-11-08 | -60.59 | $16.75 | 305429 |
| 2023-11-07 | -35.92 | $17.04 | 193004 |
| 2023-11-06 | -18.93 | $17.39 | 179518 |
| 2023-11-03 | -0.97 | $17.76 | 440700 |
| 2023-11-02 | -4.37 | $17.69 | 288846 |
| 2023-11-01 | -18.93 | $17.39 | 255200 |
| 2023-10-31 | -8.52 | $17.59 | 285600 |
| 2023-10-30 | -0.51 | $17.45 | 419217 |
| 2023-10-27 | 0.00 | $17.00 | 206898 |
| 2023-10-26 | -3.36 | $16.95 | 167638 |
| 2023-10-25 | -2.50 | $16.87 | 214300 |
| 2023-10-24 | -0.43 | $16.91 | 222721 |
| 2023-10-23 | -10.27 | $16.58 | 232100 |
| 2023-10-20 | -2.38 | $16.62 | 234400 |
| 2023-10-19 | -11.90 | $16.42 | 203249 |
| 2023-10-18 | -11.43 | $16.43 | 459800 |
| 2023-10-17 | -3.09 | $16.45 | 171900 |
| 2023-10-16 | -7.22 | $16.37 | 221500 |
| 2023-10-13 | -9.79 | $16.32 | 175729 |
| 2023-10-12 | -15.98 | $16.20 | 225742 |
| 2023-10-11 | -17.53 | $16.17 | 296934 |
| 2023-10-10 | -23.20 | $16.06 | 695679 |
| 2023-10-09 | -2.99 | $16.45 | 399184 |
| 2023-10-06 | -8.08 | $16.29 | 618011 |
| 2023-10-05 | -17.50 | $16.10 | 290354 |
| 2023-10-04 | -24.50 | $15.96 | 207105 |
| 2023-10-03 | -39.00 | $15.67 | 187056 |
| 2023-10-02 | -27.50 | $15.90 | 491235 |
| 2023-09-29 | -20.00 | $16.05 | 614931 |
| 2023-09-28 | -24.50 | $15.96 | 2.1M |
| 2023-09-27 | -68.12 | $14.67 | 119500 |
| 2023-09-26 | -78.26 | $14.60 | 160513 |
| 2023-09-25 | -28.99 | $14.94 | 232100 |
| 2023-09-22 | -66.67 | $14.68 | 760121 |
| 2023-09-21 | -37.70 | $14.83 | 116018 |
| 2023-09-20 | -31.15 | $14.87 | 346314 |
| 2023-09-19 | -46.00 | $14.72 | 344848 |
| 2023-09-18 | 0.00 | $14.89 | 187708 |
| 2023-09-15 | -20.45 | $14.80 | 359705 |
| 2023-09-14 | -13.64 | $14.83 | 97228 |
| 2023-09-13 | -11.43 | $14.76 | 136200 |
| 2023-09-12 | -17.39 | $14.64 | 158000 |
| 2023-09-11 | -79.49 | $14.53 | 79130 |
| 2023-09-08 | -95.00 | $14.47 | 117824 |
| 2023-09-07 | -97.50 | $14.46 | 103520 |
| 2023-09-06 | -79.63 | $14.56 | 114500 |
| 2023-09-05 | -75.93 | $14.58 | 115134 |
| 2023-09-01 | -77.78 | $14.57 | 110800 |
| 2023-08-31 | -87.04 | $14.52 | 78838 |
| 2023-08-30 | -73.21 | $14.58 | 143800 |
| 2023-08-29 | -75.44 | $14.56 | 84610 |
| 2023-08-28 | -71.93 | $14.58 | 86100 |
| 2023-08-25 | -82.46 | $14.52 | 77231 |
| 2023-08-24 | -81.82 | $14.54 | 135519 |
| 2023-08-23 | -73.42 | $14.63 | 120737 |
| 2023-08-22 | -74.70 | $14.63 | 94013 |
| 2023-08-21 | -76.47 | $14.62 | 116300 |
| 2023-08-18 | -80.00 | $14.59 | 189000 |
| 2023-08-17 | -90.59 | $14.50 | 80000 |
| 2023-08-16 | -90.59 | $14.50 | 118546 |
| 2023-08-15 | -87.06 | $14.53 | 112289 |
| 2023-08-14 | -67.06 | $14.70 | 134100 |
| 2023-08-11 | -50.59 | $14.84 | 102238 |
| 2023-08-10 | -57.65 | $14.78 | 119431 |
| 2023-08-09 | -64.71 | $14.72 | 199748 |
| 2023-08-08 | -56.47 | $14.79 | 212901 |
| 2023-08-07 | -40.00 | $14.93 | 211200 |
| 2023-08-04 | -67.06 | $14.70 | 191738 |
| 2023-08-03 | -76.47 | $14.62 | 136000 |
| 2023-08-02 | -92.94 | $14.48 | 280130 |
| 2023-08-01 | -95.71 | $14.60 | 204728 |
| 2023-07-31 | -70.00 | $14.78 | 180200 |
| 2023-07-28 | -37.14 | $15.01 | 320095 |
| 2023-07-27 | -50.00 | $14.92 | 330709 |
| 2023-07-26 | -21.43 | $15.12 | 270022 |
| 2023-07-25 | -31.43 | $15.05 | 189600 |
| 2023-07-24 | -10.61 | $15.16 | 244306 |
| 2023-07-21 | -17.54 | $15.04 | 164716 |
| 2023-07-20 | -14.04 | $15.06 | 164700 |
| 2023-07-19 | -11.90 | $14.94 | 94600 |
| 2023-07-18 | -34.15 | $14.84 | 83308 |
| 2023-07-17 | -68.57 | $14.79 | 107800 |
| 2023-07-14 | -57.89 | $14.89 | 169700 |
| 2023-07-13 | -55.26 | $14.91 | 193236 |
| 2023-07-12 | -76.32 | $14.75 | 136425 |
| 2023-07-11 | -77.63 | $14.74 | 131600 |
| 2023-07-10 | -73.68 | $14.77 | 253400 |
| 2023-07-07 | -77.63 | $14.74 | 100822 |
| 2023-07-06 | -73.68 | $14.77 | 141730 |
| 2023-07-05 | -73.68 | $14.77 | 186462 |
| 2023-07-03 | -86.76 | $14.74 | 171700 |
| 2023-06-30 | -77.94 | $14.80 | 175011 |
| 2023-06-29 | -75.00 | $14.82 | 159400 |
| 2023-06-28 | -72.94 | $14.71 | 154032 |
| 2023-06-27 | -67.06 | $14.76 | 131775 |
| 2023-06-26 | -71.76 | $14.72 | 138826 |
| 2023-06-23 | -60.00 | $14.82 | 243500 |
| 2023-06-22 | -67.06 | $14.76 | 118325 |
| 2023-06-21 | -62.35 | $14.80 | 127350 |
| 2023-06-20 | -56.47 | $14.85 | 173536 |
| 2023-06-16 | -51.76 | $14.89 | 1.2M |
| 2023-06-15 | -21.18 | $15.15 | 216619 |
| 2023-06-14 | -6.17 | $15.24 | 328906 |
| 2023-06-13 | -16.05 | $15.16 | 192629 |
| 2023-06-12 | -32.10 | $15.03 | 157100 |
| 2023-06-09 | -32.10 | $15.03 | 137817 |
| 2023-06-08 | -9.88 | $15.21 | 117700 |
| 2023-06-07 | -22.22 | $15.11 | 149023 |
| 2023-06-06 | -44.44 | $14.93 | 173400 |
| 2023-06-05 | -37.04 | $14.99 | 166422 |
| 2023-06-02 | -43.53 | $14.96 | 222011 |
| 2023-06-01 | -60.67 | $14.79 | 192120 |
| 2023-05-31 | -6.74 | $15.27 | 1.1M |
| 2023-05-30 | -79.79 | $14.63 | 314300 |
| 2023-05-26 | -74.77 | $14.72 | 181000 |
| 2023-05-25 | -62.88 | $14.93 | 108200 |
| 2023-05-24 | -54.55 | $15.04 | 168548 |
| 2023-05-23 | -38.64 | $15.25 | 236146 |
| 2023-05-22 | -74.24 | $14.78 | 182500 |
| 2023-05-19 | -62.12 | $14.94 | 108439 |
| 2023-05-18 | -56.06 | $15.02 | 80400 |
| 2023-05-17 | -65.15 | $14.90 | 102000 |
| 2023-05-16 | -75.00 | $14.77 | 220528 |
| 2023-05-15 | -46.21 | $15.15 | 157501 |
| 2023-05-12 | -45.45 | $15.16 | 82103 |
| 2023-05-11 | -44.70 | $15.17 | 83111 |
| 2023-05-10 | -40.91 | $15.22 | 228476 |
| 2023-05-09 | -46.97 | $15.14 | 180800 |
| 2023-05-08 | -50.76 | $15.09 | 231829 |
| 2023-05-05 | -39.39 | $15.24 | 367400 |
| 2023-05-04 | -88.64 | $14.59 | 473704 |
| 2023-05-03 | -70.13 | $15.22 | 384317 |
| 2023-05-02 | -76.62 | $15.17 | 280500 |
| 2023-05-01 | -86.00 | $15.33 | 213410 |
| 2023-04-28 | -8.16 | $15.72 | 231500 |
| 2023-04-27 | -8.70 | $15.63 | 175575 |
| 2023-04-26 | -51.02 | $15.34 | 155500 |
| 2023-04-25 | -8.47 | $15.54 | 94937 |
| 2023-04-24 | -1.30 | $15.57 | 115039 |
| 2023-04-21 | -14.29 | $15.44 | 63000 |
| 2023-04-20 | -20.41 | $15.38 | 116941 |
| 2023-04-19 | -27.55 | $15.31 | 79110 |
| 2023-04-18 | -24.49 | $15.34 | 74427 |
| 2023-04-17 | -15.31 | $15.43 | 113243 |
| 2023-04-14 | -12.24 | $15.46 | 104548 |
| 2023-04-13 | -12.24 | $15.46 | 94932 |
| 2023-04-12 | -11.22 | $15.47 | 101225 |
| 2023-04-11 | -11.22 | $15.47 | 100912 |
| 2023-04-10 | -17.20 | $15.37 | 109915 |
| 2023-04-06 | -18.28 | $15.36 | 109000 |
| 2023-04-05 | -18.28 | $15.36 | 89443 |
| 2023-04-04 | -20.43 | $15.34 | 112835 |
| 2023-04-03 | -25.49 | $15.36 | 166047 |
| 2023-03-31 | -34.55 | $15.32 | 102300 |
| 2023-03-30 | -43.64 | $15.22 | 141841 |
| 2023-03-29 | -42.73 | $15.23 | 112505 |
| 2023-03-28 | -55.45 | $15.09 | 107538 |
| 2023-03-27 | -62.73 | $15.01 | 181506 |
| 2023-03-24 | -78.18 | $14.84 | 103014 |
| 2023-03-23 | -88.18 | $14.73 | 155318 |
| 2023-03-22 | -73.64 | $14.89 | 153028 |
| 2023-03-21 | -63.64 | $15.00 | 202300 |
| 2023-03-20 | -78.18 | $14.84 | 226800 |
| 2023-03-17 | -62.73 | $15.01 | 265708 |
| 2023-03-16 | -65.18 | $14.99 | 209800 |
| 2023-03-15 | -88.14 | $14.80 | 326107 |
| 2023-03-14 | -87.10 | $15.03 | 163346 |
| 2023-03-13 | -87.37 | $15.03 | 220600 |
| 2023-03-10 | -90.48 | $15.10 | 226500 |
| 2023-03-09 | -82.43 | $15.25 | 136055 |
| 2023-03-08 | -74.32 | $15.31 | 92015 |
| 2023-03-07 | -74.32 | $15.31 | 192023 |
| 2023-03-06 | -41.89 | $15.55 | 192328 |
| 2023-03-03 | -32.43 | $15.62 | 174312 |
| 2023-03-02 | -70.27 | $15.34 | 241076 |
| 2023-03-01 | -71.62 | $15.33 | 277000 |
| 2023-02-28 | -95.45 | $15.23 | 148341 |
| 2023-02-27 | -87.50 | $15.33 | 156300 |
| 2023-02-24 | -84.71 | $15.40 | 89600 |
| 2023-02-23 | -84.09 | $15.41 | 108519 |
| 2023-02-22 | -95.45 | $15.31 | 155000 |
| 2023-02-21 | -90.54 | $15.48 | 122900 |
| 2023-02-17 | -90.54 | $15.48 | 170535 |
| 2023-02-16 | -77.78 | $15.59 | 106824 |
| 2023-02-15 | -61.11 | $15.71 | 88100 |
| 2023-02-14 | -65.12 | $15.73 | 119034 |
| 2023-02-13 | -56.98 | $15.80 | 189608 |
| 2023-02-10 | -61.63 | $15.76 | 130400 |
| 2023-02-09 | -77.91 | $15.62 | 158500 |
| 2023-02-08 | -62.79 | $15.75 | 181229 |
| 2023-02-07 | -63.95 | $15.74 | 262130 |
| 2023-02-06 | -66.28 | $15.72 | 276057 |
| 2023-02-03 | -53.21 | $15.71 | 195815 |
| 2023-02-02 | -59.65 | $15.61 | 246233 |
| 2023-02-01 | -46.49 | $15.76 | 219200 |
| 2023-01-31 | -43.22 | $15.78 | 131617 |
| 2023-01-30 | -43.90 | $15.75 | 276300 |
| 2023-01-27 | -18.75 | $16.05 | 467500 |
| 2023-01-26 | -19.53 | $16.04 | 261327 |
| 2023-01-25 | -20.31 | $16.03 | 158910 |
| 2023-01-24 | -20.31 | $16.03 | 190315 |
| 2023-01-23 | -27.34 | $15.94 | 783672 |
| 2023-01-20 | -27.34 | $15.94 | 201600 |
| 2023-01-19 | -32.81 | $15.87 | 125733 |
| 2023-01-18 | -46.09 | $15.70 | 172100 |
| 2023-01-17 | -8.33 | $16.11 | 234531 |
| 2023-01-13 | -26.67 | $15.89 | 125000 |
| 2023-01-12 | -32.50 | $15.82 | 419149 |
| 2023-01-11 | -26.95 | $16.04 | 379800 |
| 2023-01-10 | -58.16 | $15.60 | 151800 |
| 2023-01-09 | -61.70 | $15.55 | 139700 |
| 2023-01-06 | -72.34 | $15.40 | 177800 |
| 2023-01-05 | -90.07 | $15.15 | 154700 |
| 2023-01-04 | -80.85 | $15.28 | 146400 |
| 2023-01-03 | -84.40 | $15.23 | 174619 |
| 2022-12-30 | -87.94 | $15.18 | 218667 |
| 2022-12-29 | -91.49 | $15.13 | 309300 |
| 2022-12-28 | -97.87 | $15.08 | 339500 |
| 2022-12-27 | -68.12 | $15.52 | 281335 |
| 2022-12-23 | -86.52 | $15.27 | 167726 |
| 2022-12-22 | -88.61 | $15.26 | 294724 |
| 2022-12-21 | -94.33 | $15.33 | 273400 |
| 2022-12-20 | -100.00 | $15.25 | 235100 |
| 2022-12-19 | -97.06 | $15.34 | 331809 |
| 2022-12-16 | -100.00 | $15.30 | 2.8M |
| 2022-12-15 | -66.96 | $15.89 | 420200 |
| 2022-12-14 | -61.74 | $15.95 | 518700 |
| 2022-12-13 | -41.74 | $16.18 | 417300 |
| 2022-12-12 | -39.13 | $16.21 | 618708 |
| 2022-12-09 | -61.74 | $15.95 | 518300 |
| 2022-12-08 | -90.43 | $15.62 | 187100 |
| 2022-12-07 | -81.36 | $15.75 | 119816 |
| 2022-12-06 | -84.92 | $15.72 | 275924 |
| 2022-12-05 | -73.95 | $15.91 | 267437 |
| 2022-12-02 | -63.03 | $16.04 | 257300 |
| 2022-12-01 | -58.82 | $16.09 | 183361 |
| 2022-11-30 | -27.73 | $16.46 | 151300 |
| 2022-11-29 | -49.58 | $16.20 | 175540 |
| 2022-11-28 | -39.50 | $16.32 | 187600 |
| 2022-11-25 | -22.22 | $16.65 | 251837 |
| 2022-11-23 | -52.21 | $16.25 | 197100 |
| 2022-11-22 | -74.26 | $15.95 | 182728 |
| 2022-11-21 | -69.12 | $16.02 | 120700 |
| 2022-11-18 | -78.68 | $15.89 | 89115 |
| 2022-11-17 | -91.18 | $15.72 | 118447 |
| 2022-11-16 | -80.60 | $15.88 | 125932 |
| 2022-11-15 | -82.81 | $15.90 | 145600 |
| 2022-11-14 | -75.00 | $16.00 | 119002 |
| 2022-11-11 | -96.88 | $15.72 | 286104 |
| 2022-11-10 | -72.60 | $15.90 | 325302 |
| 2022-11-09 | -43.15 | $16.33 | 164749 |
| 2022-11-08 | -30.14 | $16.52 | 245116 |
| 2022-11-07 | -26.03 | $16.58 | 214400 |
| 2022-11-04 | -17.81 | $16.70 | 209710 |
| 2022-11-03 | -44.52 | $16.31 | 255846 |
| 2022-11-02 | -55.48 | $16.15 | 182300 |
| 2022-11-01 | -63.01 | $16.04 | 170400 |
| 2022-10-31 | -41.78 | $16.35 | 143100 |
| 2022-10-28 | -6.02 | $16.86 | 185700 |
| 2022-10-27 | -9.33 | $16.78 | 170300 |
| 2022-10-26 | -8.65 | $16.72 | 236200 |
| 2022-10-25 | -2.44 | $16.63 | 132648 |
| 2022-10-24 | -14.01 | $16.38 | 158234 |
| 2022-10-21 | -0.66 | $16.54 | 223945 |
| 2022-10-20 | -19.05 | $16.22 | 153100 |
| 2022-10-19 | -18.99 | $16.31 | 123600 |
| 2022-10-18 | -25.32 | $16.21 | 173800 |
| 2022-10-17 | -42.07 | $15.98 | 208000 |
| 2022-10-14 | -71.34 | $15.50 | 287518 |
| 2022-10-13 | -31.93 | $16.16 | 133000 |
| 2022-10-12 | -42.02 | $16.12 | 106536 |
| 2022-10-11 | -44.16 | $16.13 | 113829 |
| 2022-10-10 | -50.74 | $16.03 | 109500 |
| 2022-10-07 | -39.90 | $16.25 | 102700 |
| 2022-10-06 | -38.42 | $16.28 | 124800 |
| 2022-10-05 | -42.36 | $16.20 | 206601 |
| 2022-10-04 | -43.35 | $16.18 | 424430 |
| 2022-10-03 | -78.33 | $15.47 | 377300 |
| 2022-09-30 | -99.01 | $15.05 | 538407 |
| 2022-09-29 | -100.00 | $15.25 | 329600 |
| 2022-09-28 | -66.86 | $15.89 | 166826 |
| 2022-09-27 | -91.43 | $15.46 | 142900 |
| 2022-09-26 | -93.71 | $15.42 | 284968 |
| 2022-09-23 | -91.67 | $15.85 | 265515 |
| 2022-09-22 | -40.65 | $16.56 | 165700 |
| 2022-09-21 | -68.29 | $16.22 | 158042 |
| 2022-09-20 | -52.85 | $16.41 | 89700 |
| 2022-09-19 | -36.59 | $16.61 | 109200 |
| 2022-09-16 | -35.77 | $16.62 | 315300 |
| 2022-09-15 | -25.20 | $16.75 | 86505 |
| 2022-09-14 | -18.70 | $16.83 | 138628 |
| 2022-09-13 | -22.76 | $16.78 | 162700 |
| 2022-09-12 | -11.48 | $16.91 | 219221 |
| 2022-09-09 | -18.45 | $16.67 | 250320 |
| 2022-09-08 | -23.30 | $16.62 | 292419 |
| 2022-09-07 | -3.88 | $16.82 | 106130 |
| 2022-09-06 | -11.65 | $16.74 | 160011 |
| 2022-09-02 | -27.78 | $16.48 | 147500 |
| 2022-09-01 | -5.21 | $16.55 | 397151 |
| 2022-08-31 | -44.14 | $16.11 | 182728 |
| 2022-08-30 | -61.26 | $15.92 | 147300 |
| 2022-08-29 | -18.02 | $16.40 | 235900 |
| 2022-08-26 | -18.02 | $16.40 | 84528 |
| 2022-08-25 | -31.13 | $16.53 | 83449 |
| 2022-08-24 | -32.45 | $16.51 | 72945 |
| 2022-08-23 | -39.74 | $16.40 | 201100 |
| 2022-08-22 | -43.71 | $16.34 | 383535 |
| 2022-08-19 | -44.37 | $16.33 | 71247 |
| 2022-08-18 | -43.71 | $16.34 | 99615 |
| 2022-08-17 | -54.97 | $16.17 | 131424 |
| 2022-08-16 | -47.02 | $16.29 | 134600 |
| 2022-08-15 | -48.34 | $16.27 | 88908 |
| 2022-08-12 | -47.02 | $16.29 | 269700 |
| 2022-08-11 | -39.07 | $16.41 | 137345 |
| 2022-08-10 | -46.75 | $16.28 | 116340 |
| 2022-08-09 | -60.39 | $16.07 | 223413 |
| 2022-08-08 | -42.21 | $16.35 | 225611 |
| 2022-08-05 | -72.08 | $15.89 | 160229 |
| 2022-08-04 | -94.16 | $15.55 | 185843 |
| 2022-08-03 | -71.43 | $15.90 | 170000 |
| 2022-08-02 | -59.51 | $15.78 | 187500 |
| 2022-08-01 | -36.89 | $16.17 | 196900 |
| 2022-07-29 | -13.33 | $16.70 | 589400 |
| 2022-07-28 | 0.00 | $16.93 | 150916 |
| 2022-07-27 | -2.33 | $16.85 | 260513 |
| 2022-07-26 | -2.50 | $16.70 | 259453 |
| 2022-07-25 | -4.03 | $16.18 | 245600 |
| 2022-07-22 | -3.88 | $15.99 | 94724 |
| 2022-07-21 | -6.20 | $15.96 | 111000 |
| 2022-07-20 | -10.45 | $15.90 | 89249 |
| 2022-07-19 | -14.49 | $15.84 | 180914 |
| 2022-07-18 | -19.51 | $15.72 | 341000 |
| 2022-07-15 | -21.34 | $15.69 | 94747 |
| 2022-07-14 | -30.81 | $15.77 | 91000 |
| 2022-07-13 | -42.57 | $15.83 | 69906 |
| 2022-07-12 | -49.20 | $15.67 | 82900 |
| 2022-07-11 | -42.80 | $15.95 | 204000 |
| 2022-07-08 | -57.00 | $15.72 | 268100 |
| 2022-07-07 | -58.70 | $15.73 | 173748 |
| 2022-07-06 | -65.84 | $15.50 | 191829 |
| 2022-07-05 | -80.12 | $15.04 | 367100 |
| 2022-07-01 | -65.53 | $15.51 | 78736 |
| 2022-06-30 | -73.29 | $15.26 | 127110 |
| 2022-06-29 | -62.73 | $15.60 | 195800 |
| 2022-06-28 | -56.52 | $15.80 | 210700 |
| 2022-06-27 | -62.73 | $15.60 | 114500 |
| 2022-06-24 | -71.12 | $15.33 | 172248 |
| 2022-06-23 | -82.92 | $14.95 | 238431 |
| 2022-06-22 | -82.92 | $14.95 | 341809 |
| 2022-06-21 | -81.37 | $15.00 | 188100 |
| 2022-06-17 | -94.10 | $14.59 | 595700 |
| 2022-06-16 | -98.23 | $14.84 | 811540 |
| 2022-06-15 | -98.95 | $15.73 | 399408 |
| 2022-06-14 | -93.15 | $16.26 | 222200 |
| 2022-06-13 | -70.99 | $16.69 | 363206 |
| 2022-06-10 | -51.91 | $16.94 | 163167 |
| 2022-06-09 | -25.95 | $17.28 | 120700 |
| 2022-06-08 | -16.79 | $17.40 | 130849 |
| 2022-06-07 | -5.34 | $17.55 | 122938 |
| 2022-06-06 | 0.00 | $17.50 | 129000 |
| 2022-06-03 | -13.22 | $17.36 | 168200 |
| 2022-06-02 | -34.03 | $17.26 | 172200 |
| 2022-06-01 | -31.94 | $17.29 | 176400 |
| 2022-05-31 | -48.61 | $17.05 | 134922 |
| 2022-05-27 | -47.92 | $17.06 | 209739 |
| 2022-05-26 | -75.69 | $16.66 | 251286 |
| 2022-05-25 | -96.53 | $16.36 | 858205 |
| 2022-05-24 | -62.28 | $16.71 | 139170 |
| 2022-05-23 | -62.28 | $16.71 | 170900 |
| 2022-05-20 | -66.85 | $16.54 | 167131 |
| 2022-05-19 | -60.22 | $16.66 | 128812 |
| 2022-05-18 | -56.35 | $16.73 | 167112 |
| 2022-05-17 | -29.28 | $17.22 | 120600 |
| 2022-05-16 | -39.23 | $17.04 | 261822 |
| 2022-05-13 | -76.80 | $16.36 | 213226 |
| 2022-05-12 | -64.09 | $16.59 | 213900 |
| 2022-05-11 | -46.41 | $16.91 | 268900 |
| 2022-05-10 | -38.67 | $17.05 | 378318 |
| 2022-05-09 | -58.01 | $16.70 | 251900 |
| 2022-05-06 | -12.71 | $17.52 | 305300 |
| 2022-05-05 | -42.54 | $16.98 | 300700 |
| 2022-05-04 | -15.19 | $17.28 | 258204 |
| 2022-05-03 | -42.41 | $16.85 | 230717 |
| 2022-05-02 | -53.16 | $16.68 | 328519 |
| 2022-04-29 | -45.57 | $16.80 | 275611 |
| 2022-04-28 | -47.47 | $16.77 | 273100 |
| 2022-04-27 | -54.49 | $16.61 | 495041 |
| 2022-04-26 | -72.63 | $16.22 | 214617 |
| 2022-04-25 | -57.54 | $16.49 | 421633 |
| 2022-04-22 | -51.96 | $16.59 | 192200 |
| 2022-04-21 | -30.43 | $16.89 | 395600 |
| 2022-04-20 | -11.39 | $17.17 | 151207 |
| 2022-04-19 | -29.81 | $16.78 | 358600 |
| 2022-04-18 | -7.20 | $17.22 | 305500 |
| 2022-04-14 | -3.08 | $17.15 | 289149 |
| 2022-04-13 | 0.00 | $16.91 | 325900 |
| 2022-04-12 | -4.49 | $16.65 | 303432 |
| 2022-04-11 | -4.82 | $16.50 | 210800 |
| 2022-04-08 | -15.06 | $16.33 | 111200 |
| 2022-04-07 | -13.53 | $16.35 | 236641 |
| 2022-04-06 | -1.66 | $16.54 | 270600 |
| 2022-04-05 | -17.13 | $16.26 | 214325 |
| 2022-04-04 | -3.35 | $16.48 | 346835 |
| 2022-04-01 | -8.76 | $16.37 | 307335 |
| 2022-03-31 | -22.68 | $16.10 | 492908 |
| 2022-03-30 | -6.38 | $16.36 | 451800 |
| 2022-03-29 | -25.14 | $15.91 | 731482 |
| 2022-03-28 | -2.84 | $16.30 | 466642 |
| 2022-03-25 | -4.55 | $16.27 | 654200 |
| 2022-03-24 | -0.68 | $15.99 | 521000 |
| 2022-03-23 | -5.76 | $15.56 | 332288 |
| 2022-03-22 | -2.56 | $15.39 | 236100 |
| 2022-03-21 | -6.09 | $15.33 | 210045 |
| 2022-03-18 | -23.48 | $15.13 | 630333 |
| 2022-03-17 | -1.00 | $15.24 | 245955 |
| 2022-03-16 | -19.35 | $15.00 | 201408 |
| 2022-03-15 | -12.90 | $15.06 | 187238 |
| 2022-03-14 | -16.13 | $15.03 | 181400 |
| 2022-03-11 | -22.22 | $14.95 | 232500 |
| 2022-03-10 | -14.44 | $15.02 | 185407 |
| 2022-03-09 | -32.22 | $14.86 | 225900 |
| 2022-03-08 | -28.89 | $14.89 | 333239 |
| 2022-03-07 | -41.11 | $14.78 | 219900 |
| 2022-03-04 | -30.00 | $14.88 | 111600 |
| 2022-03-03 | -24.44 | $14.93 | 140800 |
| 2022-03-02 | -27.78 | $14.90 | 208423 |
| 2022-03-01 | -27.78 | $14.90 | 193049 |
| 2022-02-28 | -24.44 | $14.93 | 247827 |
| 2022-02-25 | -55.45 | $14.70 | 229200 |
| 2022-02-24 | -76.42 | $14.50 | 300747 |
| 2022-02-23 | -91.01 | $14.50 | 263035 |
| 2022-02-22 | -89.29 | $14.56 | 238211 |
| 2022-02-18 | -58.33 | $14.82 | 213308 |
| 2022-02-17 | -44.05 | $14.94 | 130100 |
| 2022-02-16 | -37.78 | $15.03 | 304607 |
| 2022-02-15 | -53.64 | $14.98 | 124759 |
| 2022-02-14 | -60.91 | $14.90 | 230000 |
| 2022-02-11 | -53.64 | $14.98 | 192300 |
| 2022-02-10 | -68.75 | $14.82 | 173178 |
| 2022-02-09 | -56.25 | $14.96 | 194500 |
| 2022-02-08 | -60.71 | $14.91 | 268400 |
| 2022-02-07 | -52.68 | $15.00 | 280500 |
| 2022-02-04 | -71.43 | $14.79 | 365000 |
| 2022-02-03 | -85.05 | $14.68 | 274000 |
| 2022-02-02 | -56.88 | $14.99 | 176425 |
| 2022-02-01 | -51.38 | $15.05 | 262300 |
| 2022-01-31 | -71.56 | $14.83 | 433000 |
| 2022-01-28 | -38.53 | $15.19 | 362565 |
| 2022-01-27 | -37.07 | $15.18 | 255624 |
| 2022-01-26 | -41.38 | $15.13 | 295800 |
| 2022-01-25 | -30.17 | $15.26 | 299409 |
| 2022-01-24 | -44.59 | $14.95 | 518822 |
| 2022-01-21 | -35.63 | $15.04 | 368642 |
| 2022-01-20 | -26.04 | $15.17 | 376547 |
| 2022-01-19 | -17.75 | $15.31 | 335348 |
| 2022-01-18 | -6.18 | $15.50 | 332466 |
| 2022-01-14 | -16.29 | $15.32 | 233922 |
| 2022-01-13 | -18.54 | $15.28 | 284700 |
| 2022-01-12 | -8.43 | $15.46 | 208800 |
| 2022-01-11 | -13.48 | $15.37 | 236821 |
| 2022-01-10 | -18.54 | $15.28 | 326212 |
| 2022-01-07 | -7.30 | $15.48 | 320141 |
| 2022-01-06 | -9.55 | $15.44 | 256100 |
| 2022-01-05 | -11.80 | $15.40 | 368700 |
| 2022-01-04 | -11.73 | $15.26 | 371600 |
| 2022-01-03 | -4.38 | $15.14 | 387064 |
| 2021-12-31 | -33.87 | $14.65 | 256800 |
| 2021-12-30 | -33.06 | $14.66 | 323400 |
| 2021-12-29 | -42.74 | $14.54 | 305392 |
| 2021-12-28 | -38.71 | $14.59 | 367300 |
| 2021-12-27 | -45.97 | $14.50 | 317907 |
| 2021-12-23 | -71.77 | $14.18 | 449400 |
| 2021-12-22 | -85.00 | $14.04 | 436400 |
| 2021-12-21 | -86.71 | $14.02 | 526500 |
| 2021-12-20 | -81.12 | $14.10 | 495628 |
| 2021-12-17 | -88.15 | $14.07 | 854576 |
| 2021-12-16 | -88.62 | $14.17 | 435105 |
| 2021-12-15 | -82.93 | $14.24 | 375592 |
| 2021-12-14 | -91.54 | $14.31 | 371500 |
| 2021-12-13 | -89.05 | $14.45 | 428246 |
| 2021-12-10 | -77.52 | $14.67 | 246800 |
| 2021-12-09 | -80.92 | $14.63 | 305800 |
| 2021-12-08 | -66.41 | $14.82 | 301000 |
| 2021-12-07 | -60.74 | $14.91 | 627435 |
| 2021-12-06 | -60.74 | $14.91 | 245700 |
| 2021-12-03 | -68.15 | $14.81 | 245806 |
| 2021-12-02 | -60.74 | $14.91 | 289451 |
| 2021-12-01 | -89.63 | $14.52 | 460029 |
| 2021-11-30 | -96.05 | $14.44 | 505645 |
| 2021-11-29 | -84.46 | $14.70 | 441100 |
| 2021-11-26 | -83.03 | $14.75 | 683400 |
| 2021-11-24 | -89.60 | $15.03 | 326659 |
| 2021-11-23 | -83.20 | $15.11 | 397900 |
| 2021-11-22 | -88.80 | $15.04 | 697400 |
| 2021-11-19 | -92.06 | $15.00 | 485400 |
| 2021-11-18 | -84.13 | $15.10 | 366537 |
| 2021-11-17 | -85.71 | $15.08 | 287900 |
| 2021-11-16 | -78.57 | $15.17 | 528800 |
| 2021-11-15 | -57.14 | $15.44 | 291835 |
| 2021-11-12 | -59.52 | $15.41 | 489501 |
| 2021-11-11 | -53.97 | $15.48 | 464824 |
| 2021-11-10 | -71.43 | $15.26 | 893603 |
| 2021-11-09 | -97.52 | $14.98 | 616917 |
| 2021-11-08 | -65.49 | $15.42 | 335100 |
| 2021-11-05 | -92.04 | $15.12 | 264954 |
| 2021-11-04 | -95.58 | $15.08 | 423600 |
| 2021-11-03 | -98.90 | $15.26 | 400694 |
| 2021-11-02 | -80.22 | $15.43 | 366329 |
| 2021-11-01 | -31.87 | $15.87 | 573850 |
| 2021-10-29 | -17.58 | $16.00 | 337162 |
| 2021-10-28 | -12.09 | $16.05 | 374020 |
| 2021-10-27 | -12.26 | $16.03 | 283800 |
| 2021-10-26 | -8.49 | $16.07 | 342312 |
| 2021-10-25 | -17.92 | $15.97 | 342900 |
| 2021-10-22 | -11.32 | $16.04 | 269300 |
| 2021-10-21 | -1.72 | $16.14 | 222240 |
| 2021-10-20 | -14.91 | $15.97 | 312644 |
| 2021-10-19 | -1.79 | $16.10 | 209716 |
| 2021-10-18 | -4.59 | $16.01 | 223830 |
| 2021-10-15 | -4.04 | $15.92 | 202001 |
| 2021-10-14 | -7.35 | $15.60 | 217900 |
| 2021-10-13 | -2.94 | $15.63 | 167825 |
| 2021-10-12 | -13.24 | $15.56 | 178400 |
| 2021-10-11 | -13.24 | $15.56 | 181300 |
| 2021-10-08 | -5.97 | $15.60 | 164411 |
| 2021-10-07 | -31.34 | $15.43 | 148300 |
| 2021-10-06 | -34.33 | $15.41 | 134637 |
| 2021-10-05 | -14.93 | $15.54 | 146100 |
| 2021-10-04 | -34.33 | $15.41 | 212645 |
| 2021-10-01 | -10.45 | $15.57 | 253329 |
| 2021-09-30 | -42.42 | $15.35 | 164647 |
| 2021-09-29 | -30.30 | $15.43 | 156618 |
| 2021-09-28 | -42.42 | $15.35 | 204349 |
| 2021-09-27 | -19.70 | $15.50 | 345000 |
| 2021-09-24 | -66.67 | $15.18 | 156949 |
| 2021-09-23 | -74.60 | $15.13 | 305000 |
| 2021-09-22 | -74.60 | $15.13 | 209600 |
| 2021-09-21 | -84.13 | $15.07 | 204200 |
| 2021-09-20 | -83.33 | $15.10 | 330000 |
| 2021-09-17 | -64.91 | $15.23 | 406100 |
| 2021-09-16 | -52.63 | $15.30 | 129705 |
| 2021-09-15 | -68.42 | $15.21 | 225131 |
| 2021-09-14 | -75.44 | $15.17 | 337800 |
| 2021-09-13 | -68.97 | $15.21 | 220626 |
| 2021-09-10 | -76.71 | $15.20 | 337405 |
| 2021-09-09 | -61.96 | $15.43 | 257500 |
| 2021-09-08 | -75.00 | $15.33 | 190726 |
| 2021-09-07 | -65.00 | $15.43 | 260512 |
| 2021-09-03 | -74.00 | $15.34 | 91717 |
| 2021-09-02 | -84.00 | $15.24 | 330804 |
| 2021-09-01 | -68.00 | $15.40 | 181915 |
| 2021-08-31 | -85.00 | $15.23 | 144829 |
| 2021-08-30 | -86.00 | $15.22 | 98909 |
| 2021-08-27 | -90.00 | $15.18 | 123500 |
| 2021-08-26 | -94.12 | $15.15 | 158120 |
| 2021-08-25 | -82.17 | $15.33 | 148540 |
| 2021-08-24 | -89.92 | $15.23 | 172801 |
| 2021-08-23 | -75.19 | $15.42 | 264840 |
| 2021-08-20 | -96.90 | $15.14 | 195388 |
| 2021-08-19 | -88.37 | $15.25 | 361536 |
| 2021-08-18 | -96.61 | $15.25 | 296600 |
| 2021-08-17 | -80.65 | $15.39 | 175800 |
| 2021-08-16 | -77.42 | $15.43 | 251023 |
| 2021-08-13 | -47.88 | $15.60 | 199124 |
| 2021-08-12 | -36.36 | $15.79 | 171872 |
| 2021-08-11 | -26.06 | $15.96 | 229027 |
| 2021-08-10 | -29.70 | $15.90 | 293537 |
| 2021-08-09 | -41.21 | $15.71 | 206126 |
| 2021-08-06 | -36.97 | $15.78 | 304660 |
| 2021-08-05 | -52.12 | $15.53 | 312321 |
| 2021-08-04 | -63.03 | $15.35 | 382193 |
| 2021-08-03 | -35.76 | $15.80 | 324034 |
| 2021-08-02 | -29.70 | $15.90 | 463565 |
| 2021-07-30 | -12.73 | $16.18 | 650723 |
| 2021-07-29 | -13.33 | $16.17 | 613954 |
| 2021-07-28 | 0.00 | $16.31 | 668100 |
| 2021-07-27 | -12.78 | $15.90 | 340200 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
18.53
2026-07-24
Close Price
$18.56
Vol: 90115Average Directional Index - Detailed Analysis
Minimum
6.35
Average
19.62
Maximum
51.70
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 18.53 | $18.56 | 90115 |
| 2026-07-23 | 19.31 | $18.34 | 125935 |
| 2026-07-22 | 20.13 | $18.47 | 127512 |
| 2026-07-21 | 21.16 | $18.33 | 156200 |
| 2026-07-20 | 21.87 | $18.06 | 226421 |
| 2026-07-17 | 22.62 | $18.12 | 81736 |
| 2026-07-16 | 23.44 | $18.36 | 91369 |
| 2026-07-15 | 24.29 | $18.10 | 132418 |
| 2026-07-14 | 25.27 | $18.34 | 140701 |
| 2026-07-13 | 26.53 | $18.48 | 215317 |
| 2026-07-10 | 27.90 | $17.83 | 140742 |
| 2026-07-09 | 28.45 | $17.93 | 128400 |
| 2026-07-08 | 29.06 | $18.11 | 132915 |
| 2026-07-07 | 29.79 | $17.87 | 108900 |
| 2026-07-06 | 30.36 | $17.50 | 144215 |
| 2026-07-02 | 30.40 | $17.51 | 145020 |
| 2026-07-01 | 30.42 | $17.40 | 91819 |
| 2026-06-30 | 29.84 | $17.10 | 84900 |
| 2026-06-29 | 29.24 | $17.49 | 96039 |
| 2026-06-26 | 28.84 | $17.39 | 165000 |
| 2026-06-25 | 28.42 | $17.40 | 121038 |
| 2026-06-24 | 27.68 | $16.90 | 263400 |
| 2026-06-23 | 26.90 | $17.55 | 159052 |
| 2026-06-22 | 26.15 | $16.99 | 205748 |
| 2026-06-18 | 24.79 | $16.55 | 2.7M |
| 2026-06-17 | 23.03 | $16.90 | 451600 |
| 2026-06-16 | 21.23 | $17.17 | 310400 |
| 2026-06-15 | 19.62 | $17.45 | 404800 |
| 2026-06-12 | 18.08 | $17.86 | 521808 |
| 2026-06-11 | 16.76 | $18.95 | 157400 |
| 2026-06-10 | 16.45 | $19.13 | 142800 |
| 2026-06-09 | 16.54 | $19.02 | 147128 |
| 2026-06-08 | 16.26 | $19.12 | 90900 |
| 2026-06-05 | 16.01 | $19.25 | 93409 |
| 2026-06-04 | 15.79 | $19.42 | 132500 |
| 2026-06-03 | 15.24 | $19.01 | 117949 |
| 2026-06-02 | 14.66 | $19.28 | 163300 |
| 2026-06-01 | 14.17 | $19.16 | 219700 |
| 2026-05-29 | 13.66 | $19.40 | 115847 |
| 2026-05-28 | 13.44 | $19.56 | 82600 |
| 2026-05-27 | 13.45 | $19.64 | 150500 |
| 2026-05-26 | 13.65 | $19.96 | 173100 |
| 2026-05-22 | 14.26 | $20.29 | 109700 |
| 2026-05-21 | 14.93 | $20.18 | 95900 |
| 2026-05-20 | 15.63 | $20.42 | 95667 |
| 2026-05-19 | 16.24 | $20.44 | 139237 |
| 2026-05-18 | 16.87 | $20.23 | 94500 |
| 2026-05-15 | 17.62 | $20.00 | 92500 |
| 2026-05-14 | 18.49 | $20.17 | 342400 |
| 2026-05-13 | 19.10 | $19.62 | 169000 |
| 2026-05-12 | 19.19 | $19.88 | 239839 |
| 2026-05-11 | 19.29 | $19.61 | 313307 |
| 2026-05-08 | 18.97 | $19.66 | 162018 |
| 2026-05-07 | 18.97 | $19.60 | 169300 |
| 2026-05-06 | 18.84 | $19.00 | 224200 |
| 2026-05-05 | 18.95 | $19.40 | 130164 |
| 2026-05-04 | 19.59 | $20.00 | 320620 |
| 2026-05-01 | 20.32 | $19.89 | 166960 |
| 2026-04-30 | 21.16 | $20.10 | 119046 |
| 2026-04-29 | 22.05 | $19.60 | 64055 |
| 2026-04-28 | 22.17 | $19.64 | 88723 |
| 2026-04-27 | 22.14 | $19.30 | 66625 |
| 2026-04-24 | 22.11 | $19.30 | 64506 |
| 2026-04-23 | 21.89 | $19.47 | 78997 |
| 2026-04-22 | 21.65 | $19.04 | 139900 |
| 2026-04-21 | 20.71 | $19.00 | 93000 |
| 2026-04-20 | 19.60 | $18.74 | 107116 |
| 2026-04-17 | 18.18 | $18.87 | 147900 |
| 2026-04-16 | 16.64 | $18.90 | 149967 |
| 2026-04-15 | 15.55 | $19.25 | 84800 |
| 2026-04-14 | 14.83 | $19.63 | 79007 |
| 2026-04-13 | 14.09 | $19.65 | 66316 |
| 2026-04-10 | 13.54 | $19.73 | 56700 |
| 2026-04-09 | 13.33 | $20.01 | 56500 |
| 2026-04-08 | 13.49 | $20.22 | 108706 |
| 2026-04-07 | 13.54 | $20.04 | 78648 |
| 2026-04-06 | 13.25 | $19.78 | 69000 |
| 2026-04-02 | 12.27 | $19.61 | 98239 |
| 2026-04-01 | 11.53 | $20.00 | 165534 |
| 2026-03-31 | 10.25 | $19.69 | 169310 |
| 2026-03-30 | 9.89 | $20.21 | 75300 |
| 2026-03-27 | 10.22 | $20.38 | 60000 |
| 2026-03-26 | 10.21 | $20.52 | 74400 |
| 2026-03-25 | 10.37 | $20.25 | 62646 |
| 2026-03-24 | 10.38 | $20.46 | 87300 |
| 2026-03-23 | 10.38 | $20.25 | 109818 |
| 2026-03-20 | 10.59 | $20.10 | 301273 |
| 2026-03-19 | 10.80 | $20.58 | 110000 |
| 2026-03-18 | 11.03 | $20.44 | 51344 |
| 2026-03-17 | 11.43 | $20.53 | 62429 |
| 2026-03-16 | 11.70 | $20.43 | 91700 |
| 2026-03-13 | 12.13 | $20.41 | 127319 |
| 2026-03-12 | 12.59 | $20.63 | 121868 |
| 2026-03-11 | 12.61 | $20.43 | 81104 |
| 2026-03-10 | 12.93 | $20.50 | 114840 |
| 2026-03-09 | 13.24 | $20.53 | 106422 |
| 2026-03-06 | 13.87 | $20.25 | 88900 |
| 2026-03-05 | 14.13 | $20.68 | 164100 |
| 2026-03-04 | 14.06 | $20.64 | 79893 |
| 2026-03-03 | 14.19 | $20.59 | 130100 |
| 2026-03-02 | 14.42 | $20.58 | 165212 |
| 2026-02-27 | 14.48 | $20.30 | 106300 |
| 2026-02-26 | 15.01 | $20.39 | 113700 |
| 2026-02-25 | 15.48 | $20.23 | 143640 |
| 2026-02-24 | 16.29 | $20.22 | 102800 |
| 2026-02-23 | 16.57 | $20.52 | 160774 |
| 2026-02-20 | 16.77 | $20.26 | 133015 |
| 2026-02-19 | 17.10 | $20.43 | 196900 |
| 2026-02-18 | 17.50 | $20.25 | 146900 |
| 2026-02-17 | 17.50 | $20.28 | 202307 |
| 2026-02-13 | 17.62 | $20.26 | 301745 |
| 2026-02-12 | 17.75 | $20.01 | 134025 |
| 2026-02-11 | 18.50 | $20.05 | 130100 |
| 2026-02-10 | 19.22 | $20.05 | 222906 |
| 2026-02-09 | 19.99 | $20.05 | 229303 |
| 2026-02-06 | 20.90 | $19.75 | 131800 |
| 2026-02-05 | 21.86 | $20.13 | 148739 |
| 2026-02-04 | 22.69 | $20.01 | 143409 |
| 2026-02-03 | 22.53 | $20.18 | 141312 |
| 2026-02-02 | 22.36 | $20.20 | 281216 |
| 2026-01-30 | 21.90 | $20.17 | 173900 |
| 2026-01-29 | 21.55 | $20.41 | 171518 |
| 2026-01-28 | 20.14 | $20.12 | 122831 |
| 2026-01-27 | 18.83 | $20.22 | 128106 |
| 2026-01-26 | 17.49 | $20.02 | 144573 |
| 2026-01-23 | 16.46 | $19.44 | 122936 |
| 2026-01-22 | 15.81 | $19.44 | 172000 |
| 2026-01-21 | 15.12 | $19.64 | 125730 |
| 2026-01-20 | 14.50 | $19.36 | 149000 |
| 2026-01-16 | 14.28 | $19.19 | 101600 |
| 2026-01-15 | 14.49 | $19.15 | 85409 |
| 2026-01-14 | 14.81 | $19.10 | 88135 |
| 2026-01-13 | 15.15 | $18.89 | 130129 |
| 2026-01-12 | 15.73 | $18.56 | 132700 |
| 2026-01-09 | 15.70 | $18.56 | 91400 |
| 2026-01-08 | 15.52 | $18.38 | 96205 |
| 2026-01-07 | 14.87 | $18.01 | 226000 |
| 2026-01-06 | 14.19 | $18.26 | 233500 |
| 2026-01-05 | 13.96 | $18.77 | 103948 |
| 2026-01-02 | 14.00 | $18.69 | 96000 |
| 2025-12-31 | 13.69 | $18.54 | 122900 |
| 2025-12-30 | 13.78 | $18.78 | 130052 |
| 2025-12-29 | 13.54 | $18.65 | 128105 |
| 2025-12-26 | 13.29 | $18.81 | 119000 |
| 2025-12-24 | 13.16 | $18.71 | 41100 |
| 2025-12-23 | 13.05 | $18.66 | 174228 |
| 2025-12-22 | 12.70 | $18.68 | 189722 |
| 2025-12-19 | 12.43 | $18.54 | 713400 |
| 2025-12-18 | 11.92 | $18.77 | 114600 |
| 2025-12-17 | 11.75 | $18.59 | 121237 |
| 2025-12-16 | 11.55 | $18.74 | 198186 |
| 2025-12-15 | 11.79 | $18.95 | 99824 |
| 2025-12-12 | 12.32 | $18.81 | 106800 |
| 2025-12-11 | 12.88 | $19.02 | 152000 |
| 2025-12-10 | 13.25 | $19.02 | 136248 |
| 2025-12-09 | 13.64 | $19.07 | 102717 |
| 2025-12-08 | 13.65 | $19.24 | 107300 |
| 2025-12-05 | 13.55 | $19.30 | 109710 |
| 2025-12-04 | 13.44 | $19.24 | 94049 |
| 2025-12-03 | 13.38 | $19.17 | 146900 |
| 2025-12-02 | 13.52 | $19.01 | 197200 |
| 2025-12-01 | 13.67 | $19.50 | 114328 |
| 2025-11-28 | 12.97 | $19.55 | 59100 |
| 2025-11-26 | 12.24 | $19.31 | 90526 |
| 2025-11-25 | 11.81 | $19.24 | 108248 |
| 2025-11-24 | 11.59 | $18.98 | 92650 |
| 2025-11-21 | 11.63 | $18.81 | 126408 |
| 2025-11-20 | 11.84 | $18.69 | 119300 |
| 2025-11-19 | 12.18 | $18.55 | 101142 |
| 2025-11-18 | 12.80 | $18.63 | 97835 |
| 2025-11-17 | 13.44 | $18.79 | 105600 |
| 2025-11-14 | 13.70 | $19.44 | 112127 |
| 2025-11-13 | 13.63 | $19.04 | 140731 |
| 2025-11-12 | 14.24 | $18.73 | 209692 |
| 2025-11-11 | 14.99 | $18.73 | 157100 |
| 2025-11-10 | 15.44 | $18.60 | 336200 |
| 2025-11-07 | 15.50 | $18.29 | 78000 |
| 2025-11-06 | 14.69 | $18.31 | 100400 |
| 2025-11-05 | 13.88 | $18.27 | 151308 |
| 2025-11-04 | 12.92 | $17.99 | 197200 |
| 2025-11-03 | 11.31 | $18.24 | 460620 |
| 2025-10-31 | 10.33 | $18.23 | 205300 |
| 2025-10-30 | 9.31 | $18.50 | 103620 |
| 2025-10-29 | 8.54 | $18.29 | 114100 |
| 2025-10-28 | 7.73 | $18.87 | 123035 |
| 2025-10-27 | 7.54 | $18.89 | 67706 |
| 2025-10-24 | 7.76 | $18.93 | 77800 |
| 2025-10-23 | 8.11 | $19.02 | 53119 |
| 2025-10-22 | 8.44 | $18.96 | 66000 |
| 2025-10-21 | 8.74 | $18.95 | 76640 |
| 2025-10-20 | 9.06 | $18.98 | 120000 |
| 2025-10-17 | 9.52 | $18.74 | 77343 |
| 2025-10-16 | 9.34 | $18.47 | 104244 |
| 2025-10-15 | 9.04 | $18.56 | 85612 |
| 2025-10-14 | 9.16 | $18.50 | 133502 |
| 2025-10-13 | 8.99 | $18.41 | 90100 |
| 2025-10-10 | 8.49 | $18.09 | 108406 |
| 2025-10-09 | 7.76 | $18.31 | 92300 |
| 2025-10-08 | 7.53 | $18.63 | 74000 |
| 2025-10-07 | 7.90 | $18.74 | 95100 |
| 2025-10-06 | 8.29 | $18.40 | 97800 |
| 2025-10-03 | 8.31 | $18.52 | 73376 |
| 2025-10-02 | 8.61 | $18.60 | 83644 |
| 2025-10-01 | 8.70 | $18.42 | 47817 |
| 2025-09-30 | 8.80 | $18.65 | 146200 |
| 2025-09-29 | 8.90 | $18.59 | 71000 |
| 2025-09-26 | 8.84 | $18.56 | 75800 |
| 2025-09-25 | 9.08 | $18.67 | 69100 |
| 2025-09-24 | 9.17 | $18.64 | 61200 |
| 2025-09-23 | 9.17 | $18.51 | 92902 |
| 2025-09-22 | 8.81 | $18.17 | 143606 |
| 2025-09-19 | 8.21 | $18.22 | 255717 |
| 2025-09-18 | 7.77 | $18.81 | 93168 |
| 2025-09-17 | 8.12 | $18.78 | 134700 |
| 2025-09-16 | 8.45 | $18.49 | 98819 |
| 2025-09-15 | 8.66 | $18.69 | 221400 |
| 2025-09-12 | 8.88 | $18.47 | 111314 |
| 2025-09-11 | 9.30 | $18.63 | 105800 |
| 2025-09-10 | 9.79 | $18.37 | 92000 |
| 2025-09-09 | 9.95 | $18.36 | 86227 |
| 2025-09-08 | 10.11 | $18.33 | 162100 |
| 2025-09-05 | 10.29 | $18.40 | 108400 |
| 2025-09-04 | 10.47 | $18.43 | 83200 |
| 2025-09-03 | 10.85 | $18.44 | 100001 |
| 2025-09-02 | 11.40 | $18.44 | 100600 |
| 2025-08-29 | 11.78 | $18.72 | 57100 |
| 2025-08-28 | 11.98 | $18.61 | 108606 |
| 2025-08-27 | 12.38 | $18.67 | 67500 |
| 2025-08-26 | 12.80 | $18.57 | 97518 |
| 2025-08-25 | 13.44 | $18.43 | 88400 |
| 2025-08-22 | 14.10 | $18.68 | 98200 |
| 2025-08-21 | 14.81 | $18.52 | 67900 |
| 2025-08-20 | 15.41 | $18.46 | 69600 |
| 2025-08-19 | 15.84 | $18.33 | 96400 |
| 2025-08-18 | 16.22 | $18.38 | 96749 |
| 2025-08-15 | 16.58 | $18.43 | 91144 |
| 2025-08-14 | 17.33 | $18.59 | 125643 |
| 2025-08-13 | 18.12 | $18.71 | 178427 |
| 2025-08-12 | 18.95 | $18.39 | 281945 |
| 2025-08-11 | 19.31 | $17.95 | 233100 |
| 2025-08-08 | 18.94 | $17.86 | 251400 |
| 2025-08-07 | 18.55 | $17.47 | 205707 |
| 2025-08-06 | 17.54 | $17.92 | 168947 |
| 2025-08-05 | 17.08 | $18.31 | 167900 |
| 2025-08-04 | 17.08 | $19.00 | 357266 |
| 2025-08-01 | 17.80 | $18.86 | 214000 |
| 2025-07-31 | 18.55 | $18.83 | 101900 |
| 2025-07-30 | 19.48 | $18.73 | 86500 |
| 2025-07-29 | 20.10 | $18.71 | 137300 |
| 2025-07-28 | 20.69 | $18.49 | 70800 |
| 2025-07-25 | 21.00 | $18.58 | 88109 |
| 2025-07-24 | 21.30 | $18.48 | 100500 |
| 2025-07-23 | 21.50 | $18.50 | 54391 |
| 2025-07-22 | 21.77 | $18.46 | 89300 |
| 2025-07-21 | 22.06 | $18.26 | 88500 |
| 2025-07-18 | 22.00 | $18.40 | 89800 |
| 2025-07-17 | 22.12 | $18.33 | 79828 |
| 2025-07-16 | 22.25 | $18.52 | 82030 |
| 2025-07-15 | 22.65 | $18.62 | 63900 |
| 2025-07-14 | 23.13 | $18.54 | 84700 |
| 2025-07-11 | 23.64 | $18.46 | 81200 |
| 2025-07-10 | 24.06 | $18.55 | 113500 |
| 2025-07-09 | 24.51 | $18.22 | 96819 |
| 2025-07-08 | 24.21 | $18.25 | 64405 |
| 2025-07-07 | 23.96 | $18.25 | 103100 |
| 2025-07-03 | 23.77 | $18.38 | 92800 |
| 2025-07-02 | 23.52 | $18.29 | 126800 |
| 2025-07-01 | 23.26 | $18.20 | 171547 |
| 2025-06-30 | 23.27 | $18.53 | 92938 |
| 2025-06-27 | 23.57 | $18.61 | 110200 |
| 2025-06-26 | 23.98 | $18.65 | 98504 |
| 2025-06-25 | 24.14 | $18.00 | 180419 |
| 2025-06-24 | 24.32 | $18.84 | 231100 |
| 2025-06-23 | 25.39 | $19.02 | 142112 |
| 2025-06-20 | 26.51 | $19.04 | 918800 |
| 2025-06-18 | 27.80 | $18.93 | 191834 |
| 2025-06-17 | 28.50 | $18.71 | 160400 |
| 2025-06-16 | 29.19 | $18.77 | 170029 |
| 2025-06-13 | 29.90 | $18.17 | 394700 |
| 2025-06-12 | 29.91 | $18.34 | 184593 |
| 2025-06-11 | 29.82 | $17.75 | 197529 |
| 2025-06-10 | 29.18 | $17.98 | 175800 |
| 2025-06-09 | 28.63 | $18.23 | 195018 |
| 2025-06-06 | 28.21 | $18.38 | 168400 |
| 2025-06-05 | 27.84 | $18.46 | 240300 |
| 2025-06-04 | 27.45 | $18.31 | 158600 |
| 2025-06-03 | 27.15 | $19.13 | 135318 |
| 2025-06-02 | 27.32 | $18.96 | 148220 |
| 2025-05-30 | 27.27 | $18.84 | 84435 |
| 2025-05-29 | 27.27 | $18.94 | 103310 |
| 2025-05-28 | 27.32 | $19.10 | 120600 |
| 2025-05-27 | 27.54 | $19.32 | 108100 |
| 2025-05-23 | 27.77 | $19.16 | 121529 |
| 2025-05-22 | 27.74 | $18.86 | 100903 |
| 2025-05-21 | 27.54 | $18.97 | 154300 |
| 2025-05-20 | 27.45 | $19.39 | 104184 |
| 2025-05-19 | 27.49 | $19.28 | 87655 |
| 2025-05-16 | 27.33 | $19.30 | 95218 |
| 2025-05-15 | 27.28 | $19.41 | 125400 |
| 2025-05-14 | 27.23 | $19.26 | 114200 |
| 2025-05-13 | 27.00 | $19.46 | 174805 |
| 2025-05-12 | 26.78 | $19.17 | 217026 |
| 2025-05-09 | 26.09 | $18.91 | 219500 |
| 2025-05-08 | 25.06 | $18.87 | 512559 |
| 2025-05-07 | 23.98 | $20.06 | 150400 |
| 2025-05-06 | 23.59 | $20.00 | 114229 |
| 2025-05-05 | 23.09 | $20.32 | 176152 |
| 2025-05-02 | 22.98 | $20.49 | 93436 |
| 2025-05-01 | 22.78 | $20.04 | 94112 |
| 2025-04-30 | 22.36 | $19.97 | 105330 |
| 2025-04-29 | 21.69 | $20.27 | 82147 |
| 2025-04-28 | 21.13 | $20.22 | 92000 |
| 2025-04-25 | 20.53 | $20.30 | 75500 |
| 2025-04-24 | 20.05 | $20.69 | 42823 |
| 2025-04-23 | 19.72 | $20.47 | 94500 |
| 2025-04-22 | 19.38 | $20.49 | 79827 |
| 2025-04-21 | 19.09 | $20.10 | 73132 |
| 2025-04-17 | 18.79 | $20.72 | 119447 |
| 2025-04-16 | 19.05 | $20.79 | 126533 |
| 2025-04-15 | 19.04 | $20.37 | 154706 |
| 2025-04-14 | 19.20 | $20.45 | 141248 |
| 2025-04-11 | 19.27 | $19.84 | 112800 |
| 2025-04-10 | 18.52 | $19.43 | 176839 |
| 2025-04-09 | 17.73 | $19.88 | 197714 |
| 2025-04-08 | 16.90 | $19.20 | 166100 |
| 2025-04-07 | 16.21 | $19.43 | 325615 |
| 2025-04-04 | 14.99 | $19.91 | 320455 |
| 2025-04-03 | 14.90 | $21.39 | 166106 |
| 2025-04-02 | 15.17 | $21.62 | 97020 |
| 2025-04-01 | 14.94 | $21.45 | 80300 |
| 2025-03-31 | 14.89 | $21.01 | 106517 |
| 2025-03-28 | 14.95 | $21.26 | 74400 |
| 2025-03-27 | 15.16 | $21.22 | 129704 |
| 2025-03-26 | 15.41 | $20.99 | 68508 |
| 2025-03-25 | 15.50 | $20.98 | 81438 |
| 2025-03-24 | 15.81 | $20.88 | 106012 |
| 2025-03-21 | 16.09 | $20.77 | 1.4M |
| 2025-03-20 | 16.49 | $21.04 | 137505 |
| 2025-03-19 | 16.44 | $21.15 | 237242 |
| 2025-03-18 | 16.16 | $20.94 | 136952 |
| 2025-03-17 | 16.22 | $20.78 | 176700 |
| 2025-03-14 | 16.32 | $20.40 | 490000 |
| 2025-03-13 | 16.61 | $20.10 | 222318 |
| 2025-03-12 | 17.18 | $20.45 | 278228 |
| 2025-03-11 | 17.59 | $20.38 | 323600 |
| 2025-03-10 | 18.26 | $20.00 | 226805 |
| 2025-03-07 | 19.14 | $20.12 | 241315 |
| 2025-03-06 | 20.07 | $20.03 | 210000 |
| 2025-03-05 | 20.72 | $20.17 | 175900 |
| 2025-03-04 | 21.57 | $20.37 | 228137 |
| 2025-03-03 | 22.55 | $20.84 | 157600 |
| 2025-02-28 | 23.41 | $20.76 | 244000 |
| 2025-02-27 | 24.59 | $20.69 | 256114 |
| 2025-02-26 | 25.54 | $20.83 | 255400 |
| 2025-02-25 | 26.50 | $20.86 | 235422 |
| 2025-02-24 | 27.52 | $21.26 | 300548 |
| 2025-02-21 | 27.87 | $21.80 | 157298 |
| 2025-02-20 | 27.82 | $21.99 | 183007 |
| 2025-02-19 | 27.70 | $22.07 | 199200 |
| 2025-02-18 | 27.22 | $22.20 | 324302 |
| 2025-02-14 | 26.72 | $21.56 | 151429 |
| 2025-02-13 | 26.50 | $21.46 | 114192 |
| 2025-02-12 | 26.37 | $21.21 | 122411 |
| 2025-02-11 | 26.43 | $21.20 | 264025 |
| 2025-02-10 | 26.49 | $21.36 | 1.1M |
| 2025-02-07 | 26.31 | $21.10 | 287938 |
| 2025-02-06 | 26.44 | $20.74 | 311000 |
| 2025-02-05 | 26.77 | $21.64 | 408245 |
| 2025-02-04 | 25.56 | $21.85 | 395230 |
| 2025-02-03 | 24.28 | $21.67 | 609800 |
| 2025-01-31 | 23.02 | $21.13 | 553203 |
| 2025-01-30 | 21.84 | $21.24 | 1.8M |
| 2025-01-29 | 20.61 | $20.05 | 264586 |
| 2025-01-28 | 20.05 | $20.15 | 264222 |
| 2025-01-27 | 19.53 | $19.75 | 190100 |
| 2025-01-24 | 19.31 | $19.49 | 263800 |
| 2025-01-23 | 19.16 | $19.16 | 359300 |
| 2025-01-22 | 19.01 | $19.10 | 248102 |
| 2025-01-21 | 19.07 | $19.95 | 246900 |
| 2025-01-17 | 18.30 | $19.72 | 205427 |
| 2025-01-16 | 17.81 | $19.63 | 217100 |
| 2025-01-15 | 17.43 | $19.14 | 197900 |
| 2025-01-14 | 17.26 | $18.73 | 111734 |
| 2025-01-13 | 17.61 | $18.25 | 100838 |
| 2025-01-10 | 18.48 | $18.11 | 143700 |
| 2025-01-08 | 19.02 | $17.87 | 113723 |
| 2025-01-07 | 19.25 | $17.64 | 86300 |
| 2025-01-06 | 19.28 | $17.75 | 82883 |
| 2025-01-03 | 19.64 | $17.94 | 98415 |
| 2025-01-02 | 19.80 | $17.67 | 217400 |
| 2024-12-31 | 19.55 | $17.20 | 99614 |
| 2024-12-30 | 18.66 | $17.00 | 161613 |
| 2024-12-27 | 17.68 | $17.29 | 276265 |
| 2024-12-26 | 16.86 | $17.19 | 143345 |
| 2024-12-24 | 15.99 | $17.44 | 90200 |
| 2024-12-23 | 15.28 | $17.28 | 230165 |
| 2024-12-20 | 14.48 | $17.34 | 350324 |
| 2024-12-19 | 13.95 | $17.64 | 228300 |
| 2024-12-18 | 13.52 | $17.46 | 267700 |
| 2024-12-17 | 13.06 | $17.77 | 159612 |
| 2024-12-16 | 13.05 | $18.04 | 153300 |
| 2024-12-13 | 13.41 | $18.68 | 401000 |
| 2024-12-12 | 13.54 | $18.95 | 124300 |
| 2024-12-11 | 13.44 | $18.85 | 225637 |
| 2024-12-10 | 13.61 | $18.84 | 297334 |
| 2024-12-09 | 13.73 | $19.14 | 161900 |
| 2024-12-06 | 13.75 | $18.86 | 342900 |
| 2024-12-05 | 13.89 | $19.15 | 172826 |
| 2024-12-04 | 13.57 | $19.30 | 135010 |
| 2024-12-03 | 13.23 | $19.67 | 132811 |
| 2024-12-02 | 12.85 | $19.61 | 162300 |
| 2024-11-29 | 12.45 | $19.85 | 145045 |
| 2024-11-27 | 12.02 | $19.35 | 215978 |
| 2024-11-26 | 12.03 | $18.96 | 184135 |
| 2024-11-25 | 12.50 | $18.96 | 195200 |
| 2024-11-22 | 12.99 | $18.66 | 192204 |
| 2024-11-21 | 13.47 | $18.15 | 168842 |
| 2024-11-20 | 13.26 | $17.83 | 197900 |
| 2024-11-19 | 12.77 | $18.00 | 152143 |
| 2024-11-18 | 12.30 | $17.84 | 199203 |
| 2024-11-15 | 11.58 | $17.59 | 202606 |
| 2024-11-14 | 10.50 | $17.09 | 400099 |
| 2024-11-13 | 9.36 | $18.76 | 124100 |
| 2024-11-12 | 9.44 | $18.96 | 178100 |
| 2024-11-11 | 9.72 | $18.90 | 192200 |
| 2024-11-08 | 10.23 | $18.71 | 157572 |
| 2024-11-07 | 10.75 | $18.65 | 107804 |
| 2024-11-06 | 11.10 | $18.77 | 278800 |
| 2024-11-05 | 11.55 | $18.42 | 172200 |
| 2024-11-04 | 11.64 | $18.46 | 303516 |
| 2024-11-01 | 12.15 | $18.78 | 122724 |
| 2024-10-31 | 12.04 | $18.77 | 211939 |
| 2024-10-30 | 11.92 | $18.76 | 90200 |
| 2024-10-29 | 12.18 | $18.76 | 174311 |
| 2024-10-28 | 12.58 | $18.57 | 118200 |
| 2024-10-25 | 12.71 | $18.52 | 125548 |
| 2024-10-24 | 12.85 | $18.84 | 196644 |
| 2024-10-23 | 12.66 | $18.75 | 119023 |
| 2024-10-22 | 12.50 | $18.20 | 138303 |
| 2024-10-21 | 12.92 | $18.45 | 301717 |
| 2024-10-18 | 13.08 | $18.69 | 109108 |
| 2024-10-17 | 12.82 | $18.71 | 116200 |
| 2024-10-16 | 12.55 | $18.84 | 141912 |
| 2024-10-15 | 12.48 | $18.34 | 106700 |
| 2024-10-14 | 13.02 | $18.48 | 103200 |
| 2024-10-11 | 13.53 | $18.17 | 60400 |
| 2024-10-10 | 14.07 | $18.41 | 51600 |
| 2024-10-09 | 14.76 | $18.40 | 119206 |
| 2024-10-08 | 15.45 | $17.95 | 103614 |
| 2024-10-07 | 15.67 | $18.07 | 68900 |
| 2024-10-04 | 16.30 | $18.07 | 81948 |
| 2024-10-03 | 16.97 | $18.10 | 92400 |
| 2024-10-02 | 17.44 | $18.02 | 84916 |
| 2024-10-01 | 18.27 | $18.27 | 146131 |
| 2024-09-30 | 19.16 | $17.94 | 174131 |
| 2024-09-27 | 19.80 | $17.82 | 128800 |
| 2024-09-26 | 20.14 | $17.57 | 95214 |
| 2024-09-25 | 20.24 | $17.63 | 89400 |
| 2024-09-24 | 20.50 | $17.85 | 76113 |
| 2024-09-23 | 21.04 | $17.95 | 97869 |
| 2024-09-20 | 21.60 | $17.67 | 517305 |
| 2024-09-19 | 22.08 | $17.76 | 156734 |
| 2024-09-18 | 22.73 | $17.70 | 126910 |
| 2024-09-17 | 23.41 | $17.86 | 142337 |
| 2024-09-16 | 24.45 | $18.00 | 141914 |
| 2024-09-13 | 25.27 | $17.85 | 205000 |
| 2024-09-12 | 25.95 | $17.83 | 111038 |
| 2024-09-11 | 26.98 | $17.74 | 140644 |
| 2024-09-10 | 27.84 | $18.02 | 334840 |
| 2024-09-09 | 28.76 | $17.52 | 114249 |
| 2024-09-06 | 29.07 | $17.60 | 229500 |
| 2024-09-05 | 29.19 | $17.41 | 86800 |
| 2024-09-04 | 29.22 | $17.49 | 94255 |
| 2024-09-03 | 29.16 | $17.32 | 145127 |
| 2024-08-30 | 28.88 | $17.50 | 181021 |
| 2024-08-29 | 28.70 | $17.67 | 117200 |
| 2024-08-28 | 28.76 | $17.70 | 232000 |
| 2024-08-27 | 28.83 | $17.74 | 177200 |
| 2024-08-26 | 28.95 | $18.27 | 86848 |
| 2024-08-23 | 29.49 | $18.17 | 88715 |
| 2024-08-22 | 29.71 | $18.04 | 128700 |
| 2024-08-21 | 29.98 | $18.14 | 120799 |
| 2024-08-20 | 30.22 | $17.97 | 151500 |
| 2024-08-19 | 30.33 | $17.96 | 153715 |
| 2024-08-16 | 30.21 | $17.69 | 203847 |
| 2024-08-15 | 29.88 | $17.07 | 221633 |
| 2024-08-14 | 28.67 | $16.75 | 257100 |
| 2024-08-13 | 26.89 | $16.66 | 414623 |
| 2024-08-12 | 25.12 | $16.66 | 361400 |
| 2024-08-09 | 23.25 | $17.01 | 141400 |
| 2024-08-08 | 21.42 | $16.92 | 506534 |
| 2024-08-07 | 19.32 | $16.89 | 445000 |
| 2024-08-06 | 17.95 | $16.96 | 428600 |
| 2024-08-05 | 16.54 | $17.13 | 365914 |
| 2024-08-02 | 15.27 | $18.08 | 274910 |
| 2024-08-01 | 14.62 | $18.03 | 264900 |
| 2024-07-31 | 13.94 | $18.37 | 222800 |
| 2024-07-30 | 13.76 | $18.67 | 124631 |
| 2024-07-29 | 13.74 | $18.50 | 73543 |
| 2024-07-26 | 13.83 | $18.69 | 165126 |
| 2024-07-25 | 13.68 | $18.61 | 161324 |
| 2024-07-24 | 13.65 | $18.44 | 220616 |
| 2024-07-23 | 13.62 | $18.93 | 102937 |
| 2024-07-22 | 13.98 | $19.05 | 106431 |
| 2024-07-19 | 14.22 | $18.73 | 105800 |
| 2024-07-18 | 14.48 | $18.85 | 68800 |
| 2024-07-17 | 14.95 | $19.25 | 90700 |
| 2024-07-16 | 15.64 | $19.28 | 127900 |
| 2024-07-15 | 16.14 | $19.08 | 100900 |
| 2024-07-12 | 16.40 | $18.76 | 131615 |
| 2024-07-11 | 16.27 | $18.75 | 127260 |
| 2024-07-10 | 15.95 | $18.44 | 128631 |
| 2024-07-09 | 15.72 | $18.93 | 86600 |
| 2024-07-08 | 15.69 | $18.75 | 83100 |
| 2024-07-05 | 15.77 | $18.77 | 118805 |
| 2024-07-03 | 15.87 | $19.22 | 40545 |
| 2024-07-02 | 16.52 | $19.12 | 70200 |
| 2024-07-01 | 17.21 | $19.30 | 130815 |
| 2024-06-28 | 17.75 | $18.99 | 133903 |
| 2024-06-27 | 18.08 | $18.71 | 164300 |
| 2024-06-26 | 18.35 | $18.79 | 69500 |
| 2024-06-25 | 18.70 | $18.73 | 72900 |
| 2024-06-24 | 19.13 | $18.99 | 192124 |
| 2024-06-21 | 19.58 | $18.52 | 319547 |
| 2024-06-20 | 19.75 | $18.25 | 237626 |
| 2024-06-18 | 19.78 | $18.43 | 353900 |
| 2024-06-17 | 20.02 | $19.30 | 168703 |
| 2024-06-14 | 20.97 | $19.96 | 132400 |
| 2024-06-13 | 21.56 | $21.00 | 133200 |
| 2024-06-12 | 20.56 | $20.70 | 141544 |
| 2024-06-11 | 19.52 | $20.93 | 149200 |
| 2024-06-10 | 18.07 | $21.23 | 288443 |
| 2024-06-07 | 16.54 | $20.84 | 166200 |
| 2024-06-06 | 15.33 | $20.75 | 163949 |
| 2024-06-05 | 14.25 | $20.79 | 257501 |
| 2024-06-04 | 13.11 | $20.36 | 157573 |
| 2024-06-03 | 12.26 | $20.24 | 178809 |
| 2024-05-31 | 11.09 | $20.33 | 128100 |
| 2024-05-30 | 9.89 | $19.76 | 110900 |
| 2024-05-29 | 8.95 | $19.51 | 112300 |
| 2024-05-28 | 8.33 | $19.43 | 363300 |
| 2024-05-24 | 7.69 | $19.13 | 64900 |
| 2024-05-23 | 7.75 | $19.12 | 139243 |
| 2024-05-22 | 7.87 | $19.28 | 159300 |
| 2024-05-21 | 8.00 | $19.00 | 280847 |
| 2024-05-20 | 8.13 | $19.35 | 379200 |
| 2024-05-17 | 8.27 | $19.06 | 228525 |
| 2024-05-16 | 8.66 | $18.95 | 248640 |
| 2024-05-15 | 9.07 | $18.79 | 172984 |
| 2024-05-14 | 9.39 | $19.14 | 305820 |
| 2024-05-13 | 9.73 | $18.43 | 228300 |
| 2024-05-10 | 9.57 | $18.62 | 267334 |
| 2024-05-09 | 9.64 | $19.65 | 179846 |
| 2024-05-08 | 9.64 | $20.17 | 245000 |
| 2024-05-07 | 9.84 | $19.87 | 167921 |
| 2024-05-06 | 10.31 | $19.75 | 172615 |
| 2024-05-03 | 10.69 | $19.84 | 217500 |
| 2024-05-02 | 11.24 | $19.85 | 157919 |
| 2024-05-01 | 11.80 | $19.89 | 108229 |
| 2024-04-30 | 12.39 | $19.53 | 107449 |
| 2024-04-29 | 13.01 | $20.18 | 128598 |
| 2024-04-26 | 13.46 | $19.69 | 153639 |
| 2024-04-25 | 14.17 | $19.85 | 138316 |
| 2024-04-24 | 14.91 | $19.76 | 123408 |
| 2024-04-23 | 15.44 | $19.54 | 150100 |
| 2024-04-22 | 15.80 | $19.67 | 250600 |
| 2024-04-19 | 16.18 | $19.42 | 95206 |
| 2024-04-18 | 16.44 | $19.03 | 115044 |
| 2024-04-17 | 16.25 | $19.09 | 174700 |
| 2024-04-16 | 16.04 | $18.55 | 220809 |
| 2024-04-15 | 15.29 | $18.70 | 255300 |
| 2024-04-12 | 14.85 | $19.29 | 235333 |
| 2024-04-11 | 14.86 | $19.84 | 154146 |
| 2024-04-10 | 15.11 | $19.81 | 167327 |
| 2024-04-09 | 15.55 | $20.32 | 89700 |
| 2024-04-08 | 16.31 | $20.27 | 158738 |
| 2024-04-05 | 17.06 | $20.73 | 175236 |
| 2024-04-04 | 17.40 | $21.07 | 148400 |
| 2024-04-03 | 17.41 | $21.09 | 114439 |
| 2024-04-02 | 17.51 | $21.02 | 133722 |
| 2024-04-01 | 17.79 | $21.08 | 193245 |
| 2024-03-28 | 18.08 | $20.43 | 204500 |
| 2024-03-27 | 18.66 | $20.22 | 122000 |
| 2024-03-26 | 19.56 | $20.14 | 74722 |
| 2024-03-25 | 20.49 | $20.19 | 149603 |
| 2024-03-22 | 21.52 | $20.62 | 89315 |
| 2024-03-21 | 22.20 | $21.04 | 111200 |
| 2024-03-20 | 22.75 | $21.07 | 233900 |
| 2024-03-19 | 23.33 | $20.32 | 136015 |
| 2024-03-18 | 24.41 | $19.84 | 112900 |
| 2024-03-15 | 25.39 | $19.41 | 419200 |
| 2024-03-14 | 26.13 | $19.69 | 263520 |
| 2024-03-13 | 27.35 | $20.88 | 174117 |
| 2024-03-12 | 27.60 | $21.04 | 204100 |
| 2024-03-11 | 27.73 | $20.96 | 113500 |
| 2024-03-08 | 28.00 | $20.95 | 163546 |
| 2024-03-07 | 28.28 | $21.22 | 202380 |
| 2024-03-06 | 28.18 | $21.34 | 316500 |
| 2024-03-05 | 28.09 | $20.93 | 207200 |
| 2024-03-04 | 28.14 | $20.46 | 342500 |
| 2024-03-01 | 28.14 | $20.83 | 170800 |
| 2024-02-29 | 27.67 | $20.80 | 273509 |
| 2024-02-28 | 27.50 | $20.47 | 250421 |
| 2024-02-27 | 27.32 | $20.34 | 229700 |
| 2024-02-26 | 27.28 | $20.41 | 446538 |
| 2024-02-23 | 26.95 | $20.78 | 134200 |
| 2024-02-22 | 26.91 | $20.67 | 212700 |
| 2024-02-21 | 26.88 | $20.73 | 213410 |
| 2024-02-20 | 26.97 | $20.29 | 222300 |
| 2024-02-16 | 27.36 | $19.72 | 161100 |
| 2024-02-15 | 27.99 | $19.73 | 134319 |
| 2024-02-14 | 28.79 | $19.31 | 235100 |
| 2024-02-13 | 29.90 | $18.86 | 443300 |
| 2024-02-12 | 31.07 | $19.65 | 292000 |
| 2024-02-09 | 31.81 | $19.47 | 213740 |
| 2024-02-08 | 32.51 | $19.85 | 5.9M |
| 2024-02-07 | 33.26 | $19.71 | 516663 |
| 2024-02-06 | 32.71 | $19.99 | 538808 |
| 2024-02-05 | 31.99 | $19.92 | 451344 |
| 2024-02-02 | 31.31 | $20.13 | 393530 |
| 2024-02-01 | 30.60 | $19.86 | 663850 |
| 2024-01-31 | 29.82 | $19.82 | 528614 |
| 2024-01-30 | 29.13 | $20.03 | 349111 |
| 2024-01-29 | 28.58 | $19.36 | 376800 |
| 2024-01-26 | 28.16 | $19.90 | 520600 |
| 2024-01-25 | 27.16 | $19.41 | 325816 |
| 2024-01-24 | 26.42 | $18.52 | 179624 |
| 2024-01-23 | 25.85 | $18.61 | 364310 |
| 2024-01-22 | 25.47 | $17.86 | 244701 |
| 2024-01-19 | 25.42 | $17.64 | 163200 |
| 2024-01-18 | 25.54 | $17.55 | 107510 |
| 2024-01-17 | 25.54 | $17.70 | 310549 |
| 2024-01-16 | 25.28 | $18.56 | 508176 |
| 2024-01-12 | 24.88 | $17.75 | 127609 |
| 2024-01-11 | 25.02 | $17.44 | 196440 |
| 2024-01-10 | 25.20 | $17.56 | 139200 |
| 2024-01-09 | 25.28 | $17.62 | 154711 |
| 2024-01-08 | 25.43 | $17.51 | 196659 |
| 2024-01-05 | 25.60 | $17.21 | 267218 |
| 2024-01-04 | 25.80 | $17.09 | 236200 |
| 2024-01-03 | 26.24 | $16.81 | 447729 |
| 2024-01-02 | 26.69 | $17.09 | 385224 |
| 2023-12-29 | 26.64 | $17.76 | 304016 |
| 2023-12-28 | 25.92 | $18.23 | 256900 |
| 2023-12-27 | 24.89 | $18.06 | 229800 |
| 2023-12-26 | 23.81 | $18.32 | 388324 |
| 2023-12-22 | 22.67 | $19.37 | 1.5M |
| 2023-12-21 | 20.12 | $20.29 | 2.3M |
| 2023-12-20 | 17.63 | $18.10 | 2.1M |
| 2023-12-19 | 16.34 | $17.22 | 1.5M |
| 2023-12-18 | 16.35 | $16.99 | 987083 |
| 2023-12-15 | 16.51 | $17.39 | 14.0M |
| 2023-12-14 | 16.66 | $16.64 | 517440 |
| 2023-12-13 | 17.14 | $16.61 | 1.2M |
| 2023-12-12 | 18.04 | $16.92 | 444598 |
| 2023-12-11 | 18.46 | $17.13 | 993701 |
| 2023-12-08 | 18.91 | $16.89 | 657000 |
| 2023-12-07 | 19.85 | $16.91 | 379526 |
| 2023-12-06 | 20.88 | $16.94 | 483900 |
| 2023-12-05 | 21.98 | $17.08 | 468020 |
| 2023-12-04 | 22.67 | $17.30 | 533500 |
| 2023-12-01 | 23.20 | $17.16 | 335331 |
| 2023-11-30 | 23.82 | $17.15 | 398646 |
| 2023-11-29 | 24.56 | $17.09 | 735610 |
| 2023-11-28 | 25.46 | $16.96 | 316800 |
| 2023-11-27 | 26.52 | $17.18 | 300545 |
| 2023-11-24 | 27.16 | $17.19 | 139300 |
| 2023-11-22 | 27.84 | $17.12 | 164900 |
| 2023-11-21 | 28.92 | $16.97 | 252600 |
| 2023-11-20 | 30.10 | $17.02 | 298223 |
| 2023-11-17 | 31.27 | $17.28 | 241038 |
| 2023-11-16 | 32.62 | $17.15 | 170594 |
| 2023-11-15 | 34.26 | $17.05 | 292033 |
| 2023-11-14 | 35.99 | $16.88 | 356900 |
| 2023-11-13 | 37.80 | $17.24 | 309137 |
| 2023-11-10 | 39.77 | $16.85 | 274400 |
| 2023-11-09 | 41.60 | $16.52 | 260300 |
| 2023-11-08 | 43.09 | $16.75 | 305429 |
| 2023-11-07 | 44.56 | $17.04 | 193004 |
| 2023-11-06 | 45.30 | $17.39 | 179518 |
| 2023-11-03 | 45.31 | $17.76 | 440700 |
| 2023-11-02 | 44.41 | $17.69 | 288846 |
| 2023-11-01 | 43.51 | $17.39 | 255200 |
| 2023-10-31 | 42.43 | $17.59 | 285600 |
| 2023-10-30 | 41.30 | $17.45 | 419217 |
| 2023-10-27 | 40.35 | $17.00 | 206898 |
| 2023-10-26 | 39.80 | $16.95 | 167638 |
| 2023-10-25 | 39.23 | $16.87 | 214300 |
| 2023-10-24 | 38.74 | $16.91 | 222721 |
| 2023-10-23 | 38.09 | $16.58 | 232100 |
| 2023-10-20 | 37.52 | $16.62 | 234400 |
| 2023-10-19 | 37.11 | $16.42 | 203249 |
| 2023-10-18 | 36.73 | $16.43 | 459800 |
| 2023-10-17 | 36.11 | $16.45 | 171900 |
| 2023-10-16 | 35.63 | $16.37 | 221500 |
| 2023-10-13 | 35.13 | $16.32 | 175729 |
| 2023-10-12 | 34.77 | $16.20 | 225742 |
| 2023-10-11 | 34.45 | $16.17 | 296934 |
| 2023-10-10 | 34.18 | $16.06 | 695679 |
| 2023-10-09 | 33.26 | $16.45 | 399184 |
| 2023-10-06 | 31.19 | $16.29 | 618011 |
| 2023-10-05 | 29.08 | $16.10 | 290354 |
| 2023-10-04 | 27.04 | $15.96 | 207105 |
| 2023-10-03 | 24.99 | $15.67 | 187056 |
| 2023-10-02 | 22.92 | $15.90 | 491235 |
| 2023-09-29 | 20.67 | $16.05 | 614931 |
| 2023-09-28 | 17.99 | $15.96 | 2.1M |
| 2023-09-27 | 15.16 | $14.67 | 119500 |
| 2023-09-26 | 14.65 | $14.60 | 160513 |
| 2023-09-25 | 14.10 | $14.94 | 232100 |
| 2023-09-22 | 13.10 | $14.68 | 760121 |
| 2023-09-21 | 11.79 | $14.83 | 116018 |
| 2023-09-20 | 11.06 | $14.87 | 346314 |
| 2023-09-19 | 10.28 | $14.72 | 344848 |
| 2023-09-18 | 9.92 | $14.89 | 187708 |
| 2023-09-15 | 9.00 | $14.80 | 359705 |
| 2023-09-14 | 8.15 | $14.83 | 97228 |
| 2023-09-13 | 7.27 | $14.76 | 136200 |
| 2023-09-12 | 6.70 | $14.64 | 158000 |
| 2023-09-11 | 6.68 | $14.53 | 79130 |
| 2023-09-08 | 6.82 | $14.47 | 117824 |
| 2023-09-07 | 6.64 | $14.46 | 103520 |
| 2023-09-06 | 6.50 | $14.56 | 114500 |
| 2023-09-05 | 6.35 | $14.58 | 115134 |
| 2023-09-01 | 6.35 | $14.57 | 110800 |
| 2023-08-31 | 6.51 | $14.52 | 78838 |
| 2023-08-30 | 6.73 | $14.58 | 143800 |
| 2023-08-29 | 7.05 | $14.56 | 84610 |
| 2023-08-28 | 7.40 | $14.58 | 86100 |
| 2023-08-25 | 7.76 | $14.52 | 77231 |
| 2023-08-24 | 7.76 | $14.54 | 135519 |
| 2023-08-23 | 7.80 | $14.63 | 120737 |
| 2023-08-22 | 8.19 | $14.63 | 94013 |
| 2023-08-21 | 8.60 | $14.62 | 116300 |
| 2023-08-18 | 8.99 | $14.59 | 189000 |
| 2023-08-17 | 9.40 | $14.50 | 80000 |
| 2023-08-16 | 9.79 | $14.50 | 118546 |
| 2023-08-15 | 10.13 | $14.53 | 112289 |
| 2023-08-14 | 10.53 | $14.70 | 134100 |
| 2023-08-11 | 10.87 | $14.84 | 102238 |
| 2023-08-10 | 10.89 | $14.78 | 119431 |
| 2023-08-09 | 10.94 | $14.72 | 199748 |
| 2023-08-08 | 10.96 | $14.79 | 212901 |
| 2023-08-07 | 11.15 | $14.93 | 211200 |
| 2023-08-04 | 11.36 | $14.70 | 191738 |
| 2023-08-03 | 11.75 | $14.62 | 136000 |
| 2023-08-02 | 11.73 | $14.48 | 280130 |
| 2023-08-01 | 11.42 | $14.60 | 204728 |
| 2023-07-31 | 11.55 | $14.78 | 180200 |
| 2023-07-28 | 11.86 | $15.01 | 320095 |
| 2023-07-27 | 11.75 | $14.92 | 330709 |
| 2023-07-26 | 11.64 | $15.12 | 270022 |
| 2023-07-25 | 10.99 | $15.05 | 189600 |
| 2023-07-24 | 10.20 | $15.16 | 244306 |
| 2023-07-21 | 9.48 | $15.04 | 164716 |
| 2023-07-20 | 9.01 | $15.06 | 164700 |
| 2023-07-19 | 8.52 | $14.94 | 94600 |
| 2023-07-18 | 8.47 | $14.84 | 83308 |
| 2023-07-17 | 8.74 | $14.79 | 107800 |
| 2023-07-14 | 9.09 | $14.89 | 169700 |
| 2023-07-13 | 9.32 | $14.91 | 193236 |
| 2023-07-12 | 9.55 | $14.75 | 136425 |
| 2023-07-11 | 9.79 | $14.74 | 131600 |
| 2023-07-10 | 10.01 | $14.77 | 253400 |
| 2023-07-07 | 10.20 | $14.74 | 100822 |
| 2023-07-06 | 10.46 | $14.77 | 141730 |
| 2023-07-05 | 10.57 | $14.77 | 186462 |
| 2023-07-03 | 10.69 | $14.74 | 171700 |
| 2023-06-30 | 11.17 | $14.80 | 175011 |
| 2023-06-29 | 11.60 | $14.82 | 159400 |
| 2023-06-28 | 12.14 | $14.71 | 154032 |
| 2023-06-27 | 12.41 | $14.76 | 131775 |
| 2023-06-26 | 12.86 | $14.72 | 138826 |
| 2023-06-23 | 13.36 | $14.82 | 243500 |
| 2023-06-22 | 13.91 | $14.76 | 118325 |
| 2023-06-21 | 14.03 | $14.80 | 127350 |
| 2023-06-20 | 14.31 | $14.85 | 173536 |
| 2023-06-16 | 14.65 | $14.89 | 1.2M |
| 2023-06-15 | 15.07 | $15.15 | 216619 |
| 2023-06-14 | 15.53 | $15.24 | 328906 |
| 2023-06-13 | 16.21 | $15.16 | 192629 |
| 2023-06-12 | 16.97 | $15.03 | 157100 |
| 2023-06-09 | 17.54 | $15.03 | 137817 |
| 2023-06-08 | 18.43 | $15.21 | 117700 |
| 2023-06-07 | 19.37 | $15.11 | 149023 |
| 2023-06-06 | 20.29 | $14.93 | 173400 |
| 2023-06-05 | 21.03 | $14.99 | 166422 |
| 2023-06-02 | 21.82 | $14.96 | 222011 |
| 2023-06-01 | 22.57 | $14.79 | 192120 |
| 2023-05-31 | 23.32 | $15.27 | 1.1M |
| 2023-05-30 | 24.11 | $14.63 | 314300 |
| 2023-05-26 | 23.59 | $14.72 | 181000 |
| 2023-05-25 | 23.40 | $14.93 | 108200 |
| 2023-05-24 | 23.33 | $15.04 | 168548 |
| 2023-05-23 | 23.71 | $15.25 | 236146 |
| 2023-05-22 | 24.11 | $14.78 | 182500 |
| 2023-05-19 | 23.42 | $14.94 | 108439 |
| 2023-05-18 | 22.96 | $15.02 | 80400 |
| 2023-05-17 | 22.07 | $14.90 | 102000 |
| 2023-05-16 | 21.09 | $14.77 | 220528 |
| 2023-05-15 | 20.07 | $15.15 | 157501 |
| 2023-05-12 | 19.52 | $15.16 | 82103 |
| 2023-05-11 | 18.92 | $15.17 | 83111 |
| 2023-05-10 | 18.25 | $15.22 | 228476 |
| 2023-05-09 | 17.68 | $15.14 | 180800 |
| 2023-05-08 | 16.89 | $15.09 | 231829 |
| 2023-05-05 | 16.06 | $15.24 | 367400 |
| 2023-05-04 | 15.18 | $14.59 | 473704 |
| 2023-05-03 | 13.93 | $15.22 | 384317 |
| 2023-05-02 | 13.80 | $15.17 | 280500 |
| 2023-05-01 | 13.65 | $15.33 | 213410 |
| 2023-04-28 | 14.19 | $15.72 | 231500 |
| 2023-04-27 | 13.95 | $15.63 | 175575 |
| 2023-04-26 | 13.96 | $15.34 | 155500 |
| 2023-04-25 | 14.42 | $15.54 | 94937 |
| 2023-04-24 | 14.24 | $15.57 | 115039 |
| 2023-04-21 | 14.08 | $15.44 | 63000 |
| 2023-04-20 | 14.26 | $15.38 | 116941 |
| 2023-04-19 | 14.71 | $15.31 | 79110 |
| 2023-04-18 | 15.25 | $15.34 | 74427 |
| 2023-04-17 | 15.81 | $15.43 | 113243 |
| 2023-04-14 | 16.23 | $15.46 | 104548 |
| 2023-04-13 | 16.51 | $15.46 | 94932 |
| 2023-04-12 | 16.58 | $15.47 | 101225 |
| 2023-04-11 | 16.72 | $15.47 | 100912 |
| 2023-04-10 | 16.86 | $15.37 | 109915 |
| 2023-04-06 | 17.27 | $15.36 | 109000 |
| 2023-04-05 | 17.58 | $15.36 | 89443 |
| 2023-04-04 | 17.87 | $15.34 | 112835 |
| 2023-04-03 | 18.37 | $15.36 | 166047 |
| 2023-03-31 | 18.88 | $15.32 | 102300 |
| 2023-03-30 | 19.80 | $15.22 | 141841 |
| 2023-03-29 | 20.79 | $15.23 | 112505 |
| 2023-03-28 | 21.69 | $15.09 | 107538 |
| 2023-03-27 | 22.48 | $15.01 | 181506 |
| 2023-03-24 | 23.31 | $14.84 | 103014 |
| 2023-03-23 | 22.91 | $14.73 | 155318 |
| 2023-03-22 | 22.57 | $14.89 | 153028 |
| 2023-03-21 | 22.73 | $15.00 | 202300 |
| 2023-03-20 | 22.64 | $14.84 | 226800 |
| 2023-03-17 | 22.55 | $15.01 | 265708 |
| 2023-03-16 | 22.21 | $14.99 | 209800 |
| 2023-03-15 | 21.85 | $14.80 | 326107 |
| 2023-03-14 | 21.20 | $15.03 | 163346 |
| 2023-03-13 | 21.09 | $15.03 | 220600 |
| 2023-03-10 | 20.65 | $15.10 | 226500 |
| 2023-03-09 | 20.42 | $15.25 | 136055 |
| 2023-03-08 | 20.60 | $15.31 | 92015 |
| 2023-03-07 | 20.42 | $15.31 | 192023 |
| 2023-03-06 | 20.23 | $15.55 | 192328 |
| 2023-03-03 | 20.62 | $15.62 | 174312 |
| 2023-03-02 | 20.78 | $15.34 | 241076 |
| 2023-03-01 | 19.89 | $15.33 | 277000 |
| 2023-02-28 | 18.82 | $15.23 | 148341 |
| 2023-02-27 | 17.86 | $15.33 | 156300 |
| 2023-02-24 | 16.95 | $15.40 | 89600 |
| 2023-02-23 | 16.06 | $15.41 | 108519 |
| 2023-02-22 | 15.12 | $15.31 | 155000 |
| 2023-02-21 | 14.13 | $15.48 | 122900 |
| 2023-02-17 | 13.46 | $15.48 | 170535 |
| 2023-02-16 | 12.76 | $15.59 | 106824 |
| 2023-02-15 | 12.42 | $15.71 | 88100 |
| 2023-02-14 | 12.10 | $15.73 | 119034 |
| 2023-02-13 | 11.80 | $15.80 | 189608 |
| 2023-02-10 | 11.73 | $15.76 | 130400 |
| 2023-02-09 | 11.42 | $15.62 | 158500 |
| 2023-02-08 | 11.10 | $15.75 | 181229 |
| 2023-02-07 | 11.03 | $15.74 | 262130 |
| 2023-02-06 | 10.96 | $15.72 | 276057 |
| 2023-02-03 | 10.86 | $15.71 | 195815 |
| 2023-02-02 | 11.22 | $15.61 | 246233 |
| 2023-02-01 | 11.60 | $15.76 | 219200 |
| 2023-01-31 | 12.09 | $15.78 | 131617 |
| 2023-01-30 | 12.51 | $15.75 | 276300 |
| 2023-01-27 | 12.95 | $16.05 | 467500 |
| 2023-01-26 | 13.07 | $16.04 | 261327 |
| 2023-01-25 | 13.20 | $16.03 | 158910 |
| 2023-01-24 | 13.52 | $16.03 | 190315 |
| 2023-01-23 | 13.85 | $15.94 | 783672 |
| 2023-01-20 | 14.07 | $15.94 | 201600 |
| 2023-01-19 | 14.39 | $15.87 | 125733 |
| 2023-01-18 | 14.94 | $15.70 | 172100 |
| 2023-01-17 | 15.52 | $16.11 | 234531 |
| 2023-01-13 | 15.42 | $15.89 | 125000 |
| 2023-01-12 | 15.75 | $15.82 | 419149 |
| 2023-01-11 | 15.75 | $16.04 | 379800 |
| 2023-01-10 | 16.01 | $15.60 | 151800 |
| 2023-01-09 | 16.75 | $15.55 | 139700 |
| 2023-01-06 | 17.34 | $15.40 | 177800 |
| 2023-01-05 | 17.58 | $15.15 | 154700 |
| 2023-01-04 | 17.52 | $15.28 | 146400 |
| 2023-01-03 | 17.32 | $15.23 | 174619 |
| 2022-12-30 | 17.03 | $15.18 | 218667 |
| 2022-12-29 | 16.60 | $15.13 | 309300 |
| 2022-12-28 | 16.10 | $15.08 | 339500 |
| 2022-12-27 | 15.63 | $15.52 | 281335 |
| 2022-12-23 | 15.32 | $15.27 | 167726 |
| 2022-12-22 | 14.52 | $15.26 | 294724 |
| 2022-12-21 | 13.65 | $15.33 | 273400 |
| 2022-12-20 | 13.00 | $15.25 | 235100 |
| 2022-12-19 | 12.31 | $15.34 | 331809 |
| 2022-12-16 | 11.67 | $15.30 | 2.8M |
| 2022-12-15 | 10.99 | $15.89 | 420200 |
| 2022-12-14 | 10.86 | $15.95 | 518700 |
| 2022-12-13 | 10.87 | $16.18 | 417300 |
| 2022-12-12 | 11.40 | $16.21 | 618708 |
| 2022-12-09 | 11.81 | $15.95 | 518300 |
| 2022-12-08 | 12.25 | $15.62 | 187100 |
| 2022-12-07 | 11.74 | $15.75 | 119816 |
| 2022-12-06 | 11.34 | $15.72 | 275924 |
| 2022-12-05 | 10.92 | $15.91 | 267437 |
| 2022-12-02 | 10.99 | $16.04 | 257300 |
| 2022-12-01 | 11.22 | $16.09 | 183361 |
| 2022-11-30 | 11.59 | $16.46 | 151300 |
| 2022-11-29 | 12.17 | $16.20 | 175540 |
| 2022-11-28 | 12.73 | $16.32 | 187600 |
| 2022-11-25 | 13.26 | $16.65 | 251837 |
| 2022-11-23 | 13.82 | $16.25 | 197100 |
| 2022-11-22 | 13.96 | $15.95 | 182728 |
| 2022-11-21 | 14.16 | $16.02 | 120700 |
| 2022-11-18 | 14.12 | $15.89 | 89115 |
| 2022-11-17 | 13.73 | $15.72 | 118447 |
| 2022-11-16 | 13.05 | $15.88 | 125932 |
| 2022-11-15 | 12.37 | $15.90 | 145600 |
| 2022-11-14 | 12.00 | $16.00 | 119002 |
| 2022-11-11 | 11.44 | $15.72 | 286104 |
| 2022-11-10 | 10.78 | $15.90 | 325302 |
| 2022-11-09 | 10.23 | $16.33 | 164749 |
| 2022-11-08 | 10.28 | $16.52 | 245116 |
| 2022-11-07 | 10.63 | $16.58 | 214400 |
| 2022-11-04 | 10.83 | $16.70 | 209710 |
| 2022-11-03 | 11.29 | $16.31 | 255846 |
| 2022-11-02 | 11.07 | $16.15 | 182300 |
| 2022-11-01 | 10.98 | $16.04 | 170400 |
| 2022-10-31 | 10.85 | $16.35 | 143100 |
| 2022-10-28 | 11.27 | $16.86 | 185700 |
| 2022-10-27 | 11.23 | $16.78 | 170300 |
| 2022-10-26 | 11.07 | $16.72 | 236200 |
| 2022-10-25 | 11.04 | $16.63 | 132648 |
| 2022-10-24 | 11.38 | $16.38 | 158234 |
| 2022-10-21 | 11.87 | $16.54 | 223945 |
| 2022-10-20 | 12.48 | $16.22 | 153100 |
| 2022-10-19 | 13.06 | $16.31 | 123600 |
| 2022-10-18 | 13.43 | $16.21 | 173800 |
| 2022-10-17 | 13.51 | $15.98 | 208000 |
| 2022-10-14 | 13.28 | $15.50 | 287518 |
| 2022-10-13 | 13.05 | $16.16 | 133000 |
| 2022-10-12 | 13.42 | $16.12 | 106536 |
| 2022-10-11 | 13.61 | $16.13 | 113829 |
| 2022-10-10 | 13.82 | $16.03 | 109500 |
| 2022-10-07 | 14.19 | $16.25 | 102700 |
| 2022-10-06 | 14.76 | $16.28 | 124800 |
| 2022-10-05 | 15.31 | $16.20 | 206601 |
| 2022-10-04 | 15.88 | $16.18 | 424430 |
| 2022-10-03 | 16.35 | $15.47 | 377300 |
| 2022-09-30 | 15.86 | $15.05 | 538407 |
| 2022-09-29 | 14.63 | $15.25 | 329600 |
| 2022-09-28 | 13.58 | $15.89 | 166826 |
| 2022-09-27 | 12.86 | $15.46 | 142900 |
| 2022-09-26 | 11.43 | $15.42 | 284968 |
| 2022-09-23 | 9.92 | $15.85 | 265515 |
| 2022-09-22 | 8.89 | $16.56 | 165700 |
| 2022-09-21 | 8.42 | $16.22 | 158042 |
| 2022-09-20 | 8.09 | $16.41 | 89700 |
| 2022-09-19 | 8.01 | $16.61 | 109200 |
| 2022-09-16 | 8.09 | $16.62 | 315300 |
| 2022-09-15 | 8.18 | $16.75 | 86505 |
| 2022-09-14 | 8.39 | $16.83 | 138628 |
| 2022-09-13 | 8.24 | $16.78 | 162700 |
| 2022-09-12 | 8.09 | $16.91 | 219221 |
| 2022-09-09 | 7.95 | $16.67 | 250320 |
| 2022-09-08 | 8.23 | $16.62 | 292419 |
| 2022-09-07 | 8.52 | $16.82 | 106130 |
| 2022-09-06 | 8.69 | $16.74 | 160011 |
| 2022-09-02 | 8.86 | $16.48 | 147500 |
| 2022-09-01 | 9.28 | $16.55 | 397151 |
| 2022-08-31 | 9.47 | $16.11 | 182728 |
| 2022-08-30 | 8.92 | $15.92 | 147300 |
| 2022-08-29 | 8.48 | $16.40 | 235900 |
| 2022-08-26 | 8.72 | $16.40 | 84528 |
| 2022-08-25 | 9.06 | $16.53 | 83449 |
| 2022-08-24 | 9.40 | $16.51 | 72945 |
| 2022-08-23 | 9.84 | $16.40 | 201100 |
| 2022-08-22 | 10.31 | $16.34 | 383535 |
| 2022-08-19 | 10.65 | $16.33 | 71247 |
| 2022-08-18 | 11.17 | $16.34 | 99615 |
| 2022-08-17 | 11.65 | $16.17 | 131424 |
| 2022-08-16 | 12.15 | $16.29 | 134600 |
| 2022-08-15 | 12.75 | $16.27 | 88908 |
| 2022-08-12 | 13.39 | $16.29 | 269700 |
| 2022-08-11 | 13.87 | $16.41 | 137345 |
| 2022-08-10 | 14.37 | $16.28 | 116340 |
| 2022-08-09 | 15.11 | $16.07 | 223413 |
| 2022-08-08 | 15.89 | $16.35 | 225611 |
| 2022-08-05 | 16.54 | $15.89 | 160229 |
| 2022-08-04 | 16.88 | $15.55 | 185843 |
| 2022-08-03 | 16.87 | $15.90 | 170000 |
| 2022-08-02 | 17.01 | $15.78 | 187500 |
| 2022-08-01 | 17.32 | $16.17 | 196900 |
| 2022-07-29 | 18.11 | $16.70 | 589400 |
| 2022-07-28 | 18.20 | $16.93 | 150916 |
| 2022-07-27 | 18.40 | $16.85 | 260513 |
| 2022-07-26 | 18.64 | $16.70 | 259453 |
| 2022-07-25 | 19.10 | $16.18 | 245600 |
| 2022-07-22 | 19.84 | $15.99 | 94724 |
| 2022-07-21 | 20.19 | $15.96 | 111000 |
| 2022-07-20 | 20.56 | $15.90 | 89249 |
| 2022-07-19 | 21.03 | $15.84 | 180914 |
| 2022-07-18 | 21.39 | $15.72 | 341000 |
| 2022-07-15 | 21.80 | $15.69 | 94747 |
| 2022-07-14 | 22.23 | $15.77 | 91000 |
| 2022-07-13 | 22.42 | $15.83 | 69906 |
| 2022-07-12 | 22.69 | $15.67 | 82900 |
| 2022-07-11 | 23.13 | $15.95 | 204000 |
| 2022-07-08 | 23.66 | $15.72 | 268100 |
| 2022-07-07 | 23.97 | $15.73 | 173748 |
| 2022-07-06 | 24.33 | $15.50 | 191829 |
| 2022-07-05 | 24.00 | $15.04 | 367100 |
| 2022-07-01 | 23.41 | $15.51 | 78736 |
| 2022-06-30 | 23.10 | $15.26 | 127110 |
| 2022-06-29 | 22.87 | $15.60 | 195800 |
| 2022-06-28 | 22.78 | $15.80 | 210700 |
| 2022-06-27 | 22.96 | $15.60 | 114500 |
| 2022-06-24 | 22.66 | $15.33 | 172248 |
| 2022-06-23 | 21.84 | $14.95 | 238431 |
| 2022-06-22 | 20.40 | $14.95 | 341809 |
| 2022-06-21 | 18.90 | $15.00 | 188100 |
| 2022-06-17 | 17.31 | $14.59 | 595700 |
| 2022-06-16 | 15.57 | $14.84 | 811540 |
| 2022-06-15 | 13.97 | $15.73 | 399408 |
| 2022-06-14 | 13.03 | $16.26 | 222200 |
| 2022-06-13 | 12.52 | $16.69 | 363206 |
| 2022-06-10 | 12.39 | $16.94 | 163167 |
| 2022-06-09 | 12.75 | $17.28 | 120700 |
| 2022-06-08 | 12.91 | $17.40 | 130849 |
| 2022-06-07 | 12.77 | $17.55 | 122938 |
| 2022-06-06 | 12.61 | $17.50 | 129000 |
| 2022-06-03 | 12.64 | $17.36 | 168200 |
| 2022-06-02 | 12.77 | $17.26 | 172200 |
| 2022-06-01 | 12.91 | $17.29 | 176400 |
| 2022-05-31 | 13.16 | $17.05 | 134922 |
| 2022-05-27 | 13.77 | $17.06 | 209739 |
| 2022-05-26 | 14.43 | $16.66 | 251286 |
| 2022-05-25 | 14.87 | $16.36 | 858205 |
| 2022-05-24 | 15.34 | $16.71 | 139170 |
| 2022-05-23 | 16.04 | $16.71 | 170900 |
| 2022-05-20 | 16.84 | $16.54 | 167131 |
| 2022-05-19 | 17.63 | $16.66 | 128812 |
| 2022-05-18 | 18.43 | $16.73 | 167112 |
| 2022-05-17 | 19.02 | $17.22 | 120600 |
| 2022-05-16 | 19.17 | $17.04 | 261822 |
| 2022-05-13 | 19.42 | $16.36 | 213226 |
| 2022-05-12 | 20.20 | $16.59 | 213900 |
| 2022-05-11 | 20.85 | $16.91 | 268900 |
| 2022-05-10 | 20.84 | $17.05 | 378318 |
| 2022-05-09 | 21.09 | $16.70 | 251900 |
| 2022-05-06 | 21.35 | $17.52 | 305300 |
| 2022-05-05 | 21.11 | $16.98 | 300700 |
| 2022-05-04 | 20.85 | $17.28 | 258204 |
| 2022-05-03 | 21.01 | $16.85 | 230717 |
| 2022-05-02 | 21.85 | $16.68 | 328519 |
| 2022-04-29 | 22.81 | $16.80 | 275611 |
| 2022-04-28 | 23.23 | $16.77 | 273100 |
| 2022-04-27 | 23.83 | $16.61 | 495041 |
| 2022-04-26 | 24.50 | $16.22 | 214617 |
| 2022-04-25 | 25.68 | $16.49 | 421633 |
| 2022-04-22 | 26.93 | $16.59 | 192200 |
| 2022-04-21 | 27.01 | $16.89 | 395600 |
| 2022-04-20 | 26.39 | $17.17 | 151207 |
| 2022-04-19 | 26.14 | $16.78 | 358600 |
| 2022-04-18 | 25.87 | $17.22 | 305500 |
| 2022-04-14 | 24.44 | $17.15 | 289149 |
| 2022-04-13 | 23.11 | $16.91 | 325900 |
| 2022-04-12 | 22.11 | $16.65 | 303432 |
| 2022-04-11 | 21.32 | $16.50 | 210800 |
| 2022-04-08 | 20.74 | $16.33 | 111200 |
| 2022-04-07 | 20.29 | $16.35 | 236641 |
| 2022-04-06 | 19.81 | $16.54 | 270600 |
| 2022-04-05 | 19.36 | $16.26 | 214325 |
| 2022-04-04 | 18.77 | $16.48 | 346835 |
| 2022-04-01 | 18.29 | $16.37 | 307335 |
| 2022-03-31 | 17.73 | $16.10 | 492908 |
| 2022-03-30 | 17.14 | $16.36 | 451800 |
| 2022-03-29 | 16.60 | $15.91 | 731482 |
| 2022-03-28 | 16.32 | $16.30 | 466642 |
| 2022-03-25 | 14.94 | $16.27 | 654200 |
| 2022-03-24 | 13.48 | $15.99 | 521000 |
| 2022-03-23 | 12.42 | $15.56 | 332288 |
| 2022-03-22 | 11.96 | $15.39 | 236100 |
| 2022-03-21 | 11.98 | $15.33 | 210045 |
| 2022-03-18 | 12.21 | $15.13 | 630333 |
| 2022-03-17 | 12.44 | $15.24 | 245955 |
| 2022-03-16 | 13.08 | $15.00 | 201408 |
| 2022-03-15 | 13.48 | $15.06 | 187238 |
| 2022-03-14 | 13.87 | $15.03 | 181400 |
| 2022-03-11 | 14.36 | $14.95 | 232500 |
| 2022-03-10 | 14.79 | $15.02 | 185407 |
| 2022-03-09 | 15.04 | $14.86 | 225900 |
| 2022-03-08 | 15.52 | $14.89 | 333239 |
| 2022-03-07 | 15.97 | $14.78 | 219900 |
| 2022-03-04 | 16.04 | $14.88 | 111600 |
| 2022-03-03 | 16.61 | $14.93 | 140800 |
| 2022-03-02 | 17.08 | $14.90 | 208423 |
| 2022-03-01 | 17.58 | $14.90 | 193049 |
| 2022-02-28 | 18.03 | $14.93 | 247827 |
| 2022-02-25 | 18.50 | $14.70 | 229200 |
| 2022-02-24 | 18.60 | $14.50 | 300747 |
| 2022-02-23 | 17.76 | $14.50 | 263035 |
| 2022-02-22 | 17.15 | $14.56 | 238211 |
| 2022-02-18 | 16.67 | $14.82 | 213308 |
| 2022-02-17 | 16.68 | $14.94 | 130100 |
| 2022-02-16 | 16.94 | $15.03 | 304607 |
| 2022-02-15 | 17.35 | $14.98 | 124759 |
| 2022-02-14 | 17.32 | $14.90 | 230000 |
| 2022-02-11 | 17.31 | $14.98 | 192300 |
| 2022-02-10 | 17.10 | $14.82 | 173178 |
| 2022-02-09 | 16.83 | $14.96 | 194500 |
| 2022-02-08 | 16.72 | $14.91 | 268400 |
| 2022-02-07 | 16.60 | $15.00 | 280500 |
| 2022-02-04 | 16.32 | $14.79 | 365000 |
| 2022-02-03 | 15.72 | $14.68 | 274000 |
| 2022-02-02 | 15.29 | $14.99 | 176425 |
| 2022-02-01 | 15.26 | $15.05 | 262300 |
| 2022-01-31 | 15.20 | $14.83 | 433000 |
| 2022-01-28 | 15.00 | $15.19 | 362565 |
| 2022-01-27 | 15.36 | $15.18 | 255624 |
| 2022-01-26 | 15.74 | $15.13 | 295800 |
| 2022-01-25 | 16.10 | $15.26 | 299409 |
| 2022-01-24 | 16.44 | $14.95 | 518822 |
| 2022-01-21 | 16.26 | $15.04 | 368642 |
| 2022-01-20 | 16.86 | $15.17 | 376547 |
| 2022-01-19 | 17.51 | $15.31 | 335348 |
| 2022-01-18 | 18.12 | $15.50 | 332466 |
| 2022-01-14 | 18.84 | $15.32 | 233922 |
| 2022-01-13 | 19.28 | $15.28 | 284700 |
| 2022-01-12 | 19.74 | $15.46 | 208800 |
| 2022-01-11 | 20.07 | $15.37 | 236821 |
| 2022-01-10 | 20.61 | $15.28 | 326212 |
| 2022-01-07 | 20.98 | $15.48 | 320141 |
| 2022-01-06 | 20.79 | $15.44 | 256100 |
| 2022-01-05 | 20.63 | $15.40 | 368700 |
| 2022-01-04 | 20.41 | $15.26 | 371600 |
| 2022-01-03 | 20.41 | $15.14 | 387064 |
| 2021-12-31 | 20.82 | $14.65 | 256800 |
| 2021-12-30 | 21.83 | $14.66 | 323400 |
| 2021-12-29 | 22.90 | $14.54 | 305392 |
| 2021-12-28 | 23.65 | $14.59 | 367300 |
| 2021-12-27 | 24.58 | $14.50 | 317907 |
| 2021-12-23 | 25.01 | $14.18 | 449400 |
| 2021-12-22 | 24.57 | $14.04 | 436400 |
| 2021-12-21 | 23.89 | $14.02 | 526500 |
| 2021-12-20 | 23.25 | $14.10 | 495628 |
| 2021-12-17 | 22.36 | $14.07 | 854576 |
| 2021-12-16 | 21.53 | $14.17 | 435105 |
| 2021-12-15 | 21.01 | $14.24 | 375592 |
| 2021-12-14 | 20.16 | $14.31 | 371500 |
| 2021-12-13 | 19.52 | $14.45 | 428246 |
| 2021-12-10 | 18.99 | $14.67 | 246800 |
| 2021-12-09 | 18.91 | $14.63 | 305800 |
| 2021-12-08 | 18.81 | $14.82 | 301000 |
| 2021-12-07 | 19.18 | $14.91 | 627435 |
| 2021-12-06 | 19.57 | $14.91 | 245700 |
| 2021-12-03 | 19.98 | $14.81 | 245806 |
| 2021-12-02 | 20.19 | $14.91 | 289451 |
| 2021-12-01 | 20.41 | $14.52 | 460029 |
| 2021-11-30 | 20.33 | $14.44 | 505645 |
| 2021-11-29 | 20.13 | $14.70 | 441100 |
| 2021-11-26 | 20.22 | $14.75 | 683400 |
| 2021-11-24 | 20.26 | $15.03 | 326659 |
| 2021-11-23 | 21.31 | $15.11 | 397900 |
| 2021-11-22 | 22.42 | $15.04 | 697400 |
| 2021-11-19 | 23.38 | $15.00 | 485400 |
| 2021-11-18 | 24.42 | $15.10 | 366537 |
| 2021-11-17 | 25.61 | $15.08 | 287900 |
| 2021-11-16 | 26.81 | $15.17 | 528800 |
| 2021-11-15 | 28.19 | $15.44 | 291835 |
| 2021-11-12 | 28.93 | $15.41 | 489501 |
| 2021-11-11 | 29.95 | $15.48 | 464824 |
| 2021-11-10 | 30.40 | $15.26 | 893603 |
| 2021-11-09 | 31.69 | $14.98 | 616917 |
| 2021-11-08 | 32.91 | $15.42 | 335100 |
| 2021-11-05 | 34.35 | $15.12 | 264954 |
| 2021-11-04 | 35.41 | $15.08 | 423600 |
| 2021-11-03 | 36.52 | $15.26 | 400694 |
| 2021-11-02 | 38.20 | $15.43 | 366329 |
| 2021-11-01 | 40.06 | $15.87 | 573850 |
| 2021-10-29 | 41.18 | $16.00 | 337162 |
| 2021-10-28 | 41.51 | $16.05 | 374020 |
| 2021-10-27 | 41.60 | $16.03 | 283800 |
| 2021-10-26 | 41.77 | $16.07 | 342312 |
| 2021-10-25 | 41.99 | $15.97 | 342900 |
| 2021-10-22 | 42.22 | $16.04 | 269300 |
| 2021-10-21 | 42.23 | $16.14 | 222240 |
| 2021-10-20 | 42.12 | $15.97 | 312644 |
| 2021-10-19 | 42.04 | $16.10 | 209716 |
| 2021-10-18 | 41.98 | $16.01 | 223830 |
| 2021-10-15 | 42.00 | $15.92 | 202001 |
| 2021-10-14 | 42.17 | $15.60 | 217900 |
| 2021-10-13 | 42.83 | $15.63 | 167825 |
| 2021-10-12 | 43.54 | $15.56 | 178400 |
| 2021-10-11 | 44.06 | $15.56 | 181300 |
| 2021-10-08 | 44.60 | $15.60 | 164411 |
| 2021-10-07 | 45.19 | $15.43 | 148300 |
| 2021-10-06 | 45.97 | $15.41 | 134637 |
| 2021-10-05 | 46.80 | $15.54 | 146100 |
| 2021-10-04 | 47.31 | $15.41 | 212645 |
| 2021-10-01 | 47.85 | $15.57 | 253329 |
| 2021-09-30 | 48.12 | $15.35 | 164647 |
| 2021-09-29 | 48.53 | $15.43 | 156618 |
| 2021-09-28 | 48.51 | $15.35 | 204349 |
| 2021-09-27 | 48.50 | $15.50 | 345000 |
| 2021-09-24 | 48.50 | $15.18 | 156949 |
| 2021-09-23 | 48.89 | $15.13 | 305000 |
| 2021-09-22 | 49.17 | $15.13 | 209600 |
| 2021-09-21 | 49.47 | $15.07 | 204200 |
| 2021-09-20 | 49.89 | $15.10 | 330000 |
| 2021-09-17 | 50.26 | $15.23 | 406100 |
| 2021-09-16 | 50.34 | $15.30 | 129705 |
| 2021-09-15 | 50.49 | $15.21 | 225131 |
| 2021-09-14 | 50.66 | $15.17 | 337800 |
| 2021-09-13 | 50.90 | $15.21 | 220626 |
| 2021-09-10 | 51.19 | $15.20 | 337405 |
| 2021-09-09 | 51.49 | $15.43 | 257500 |
| 2021-09-08 | 51.70 | $15.33 | 190726 |
| 2021-09-07 | 51.51 | $15.43 | 260512 |
| 2021-09-03 | 51.38 | $15.34 | 91717 |
| 2021-09-02 | 51.29 | $15.24 | 330804 |
| 2021-09-01 | 51.20 | $15.40 | 181915 |
| 2021-08-31 | 51.15 | $15.23 | 144829 |
| 2021-08-30 | 51.14 | $15.22 | 98909 |
| 2021-08-27 | 51.15 | $15.18 | 123500 |
| 2021-08-26 | 51.15 | $15.15 | 158120 |
| 2021-08-25 | 51.21 | $15.33 | 148540 |
| 2021-08-24 | 51.10 | $15.23 | 172801 |
| 2021-08-23 | 50.94 | $15.42 | 264840 |
| 2021-08-20 | 50.79 | $15.14 | 195388 |
| 2021-08-19 | 50.70 | $15.25 | 361536 |
| 2021-08-18 | 50.64 | $15.25 | 296600 |
| 2021-08-17 | 50.42 | $15.39 | 175800 |
| 2021-08-16 | 50.22 | $15.43 | 251023 |
| 2021-08-13 | 49.80 | $15.60 | 199124 |
| 2021-08-12 | 49.17 | $15.79 | 171872 |
| 2021-08-11 | 48.33 | $15.96 | 229027 |
| 2021-08-10 | 47.35 | $15.90 | 293537 |
| 2021-08-09 | 46.34 | $15.71 | 206126 |
| 2021-08-06 | 45.31 | $15.78 | 304660 |
| 2021-08-05 | 44.23 | $15.53 | 312321 |
| 2021-08-04 | 43.13 | $15.35 | 382193 |
| 2021-08-03 | 41.94 | $15.80 | 324034 |
| 2021-08-02 | 40.43 | $15.90 | 463565 |
| 2021-07-30 | 38.70 | $16.18 | 650723 |
| 2021-07-29 | 36.58 | $16.17 | 613954 |
| 2021-07-28 | 34.35 | $16.31 | 668100 |
| 2021-07-27 | 32.01 | $15.90 | 340200 |
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