Is Trinity Capital Inc. (TRIN) a Buy, Sell, or Hold?
Enter your email address below for free access to our Trinity Capital Inc. (TRIN) research center and poll results.
NASDAQ : TRIN
Trinity Capital Inc.
$17.78 USD
-$0.12 (-0.67%)
- Volume
- 833.63K
- Average Volume
- 1.07M
- Market Capitalization
- $1.33B
- P/E Ratio
- 8.63
- Dividend Yield
- 11.47%
- Price Target
- $17.00
- Year High
- $18.08
- Year Low
- $14.13
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.23
- Current Ratio
- $26.89
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
1
Indicators
Neutral
1
Indicators
6 Bullish / 1 Bearish / 1 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
17.44
2026-07-17
Close Price
$17.78
Vol: 833634
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
10.61
Average
14.84
Maximum
18.84
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 17.44 | $17.78 | 833634 |
| 2026-07-16 | 17.39 | $17.90 | 1.1M |
| 2026-07-15 | 17.34 | $17.72 | 1.1M |
| 2026-07-14 | 17.30 | $17.65 | 936801 |
| 2026-07-13 | 17.26 | $17.56 | 1.2M |
| 2026-07-10 | 17.22 | $17.60 | 895686 |
| 2026-07-09 | 17.19 | $17.44 | 984929 |
| 2026-07-08 | 17.17 | $17.30 | 1.2M |
| 2026-07-07 | 17.14 | $17.48 | 963056 |
| 2026-07-06 | 17.11 | $17.63 | 1.3M |
| 2026-07-02 | 17.09 | $17.79 | 961263 |
| 2026-07-01 | 17.05 | $17.90 | 1.0M |
| 2026-06-30 | 17.02 | $17.89 | 1.3M |
| 2026-06-29 | 16.98 | $17.73 | 1.9M |
| 2026-06-26 | 16.94 | $17.04 | 1.1M |
| 2026-06-25 | 16.93 | $16.90 | 978266 |
| 2026-06-24 | 16.93 | $16.84 | 1.0M |
| 2026-06-23 | 16.93 | $16.89 | 818084 |
| 2026-06-22 | 16.91 | $16.88 | 1.1M |
| 2026-06-18 | 16.89 | $16.83 | 1.4M |
| 2026-06-17 | 16.90 | $16.77 | 753349 |
| 2026-06-16 | 16.89 | $16.90 | 793170 |
| 2026-06-15 | 16.89 | $16.89 | 1.1M |
| 2026-06-12 | 16.89 | $16.89 | 741265 |
| 2026-06-11 | 16.90 | $16.90 | 908419 |
| 2026-06-10 | 16.90 | $17.00 | 1.4M |
| 2026-06-09 | 16.89 | $17.01 | 1.2M |
| 2026-06-08 | 16.88 | $16.72 | 1.3M |
| 2026-06-05 | 16.90 | $16.88 | 1.1M |
| 2026-06-04 | 16.90 | $17.19 | 962021 |
| 2026-06-03 | 16.91 | $16.89 | 1.0M |
| 2026-06-02 | 16.91 | $17.29 | 828120 |
| 2026-06-01 | 16.89 | $17.17 | 1.6M |
| 2026-05-29 | 16.86 | $16.86 | 1.2M |
| 2026-05-28 | 16.85 | $16.82 | 762809 |
| 2026-05-27 | 16.82 | $16.88 | 617187 |
| 2026-05-26 | 16.78 | $16.90 | 980809 |
| 2026-05-22 | 16.73 | $16.49 | 885852 |
| 2026-05-21 | 16.70 | $16.61 | 824051 |
| 2026-05-20 | 16.65 | $16.87 | 836800 |
| 2026-05-19 | 16.61 | $16.59 | 776441 |
| 2026-05-18 | 16.57 | $17.01 | 992700 |
| 2026-05-15 | 16.53 | $16.85 | 813339 |
| 2026-05-14 | 16.50 | $17.10 | 1.1M |
| 2026-05-13 | 16.43 | $16.82 | 1.0M |
| 2026-05-12 | 16.37 | $16.92 | 891502 |
| 2026-05-11 | 16.30 | $16.79 | 1.4M |
| 2026-05-08 | 16.22 | $16.99 | 1.4M |
| 2026-05-07 | 16.13 | $17.02 | 1.6M |
| 2026-05-06 | 16.03 | $17.28 | 2.0M |
| 2026-05-05 | 15.92 | $16.97 | 1.2M |
| 2026-05-04 | 15.82 | $16.81 | 983800 |
| 2026-05-01 | 15.74 | $16.63 | 1.0M |
| 2026-04-30 | 15.66 | $16.61 | 1.4M |
| 2026-04-29 | 15.57 | $16.18 | 727700 |
| 2026-04-28 | 15.49 | $16.18 | 663551 |
| 2026-04-27 | 15.40 | $15.91 | 854921 |
| 2026-04-24 | 15.32 | $15.84 | 910751 |
| 2026-04-23 | 15.25 | $15.60 | 1.7M |
| 2026-04-22 | 15.21 | $16.04 | 760332 |
| 2026-04-21 | 15.13 | $15.84 | 1.1M |
| 2026-04-20 | 15.07 | $16.22 | 970338 |
| 2026-04-17 | 14.97 | $16.17 | 1.4M |
| 2026-04-16 | 14.90 | $15.73 | 1.3M |
| 2026-04-15 | 14.84 | $15.67 | 1.6M |
| 2026-04-14 | 14.78 | $15.50 | 1.5M |
| 2026-04-13 | 14.72 | $15.22 | 1.8M |
| 2026-04-10 | 14.68 | $15.12 | 852759 |
| 2026-04-09 | 14.66 | $15.09 | 1.6M |
| 2026-04-08 | 14.64 | $15.07 | 1.3M |
| 2026-04-07 | 14.63 | $15.01 | 894700 |
| 2026-04-06 | 14.63 | $15.14 | 1.1M |
| 2026-04-02 | 14.61 | $14.98 | 1.2M |
| 2026-04-01 | 14.62 | $14.79 | 1.1M |
| 2026-03-31 | 14.63 | $14.71 | 1.5M |
| 2026-03-30 | 14.64 | $14.37 | 1.2M |
| 2026-03-27 | 14.67 | $14.29 | 1.3M |
| 2026-03-26 | 14.69 | $14.53 | 887100 |
| 2026-03-25 | 14.73 | $14.63 | 915634 |
| 2026-03-24 | 14.77 | $14.47 | 914428 |
| 2026-03-23 | 14.79 | $14.62 | 1.3M |
| 2026-03-20 | 14.80 | $14.34 | 1.6M |
| 2026-03-19 | 14.83 | $14.64 | 1.1M |
| 2026-03-18 | 14.86 | $14.56 | 1.1M |
| 2026-03-17 | 14.91 | $14.59 | 1.6M |
| 2026-03-16 | 14.95 | $14.18 | 2.0M |
| 2026-03-13 | 15.01 | $14.42 | 1.2M |
| 2026-03-12 | 15.08 | $14.69 | 1.3M |
| 2026-03-11 | 15.13 | $14.80 | 1.1M |
| 2026-03-10 | 15.20 | $14.89 | 1.2M |
| 2026-03-09 | 15.26 | $14.86 | 1.5M |
| 2026-03-06 | 15.33 | $14.91 | 1.0M |
| 2026-03-05 | 15.38 | $15.03 | 1.7M |
| 2026-03-04 | 15.44 | $15.11 | 1.6M |
| 2026-03-03 | 15.51 | $14.90 | 1.6M |
| 2026-03-02 | 15.58 | $14.91 | 2.4M |
| 2026-02-27 | 15.68 | $14.79 | 2.1M |
| 2026-02-26 | 15.79 | $15.20 | 1.3M |
| 2026-02-25 | 15.88 | $15.40 | 1.2M |
| 2026-02-24 | 15.95 | $15.02 | 1.3M |
| 2026-02-23 | 16.02 | $14.70 | 2.4M |
| 2026-02-20 | 16.11 | $14.97 | 1.4M |
| 2026-02-19 | 16.20 | $15.27 | 1.0M |
| 2026-02-18 | 16.26 | $15.55 | 1.6M |
| 2026-02-17 | 16.29 | $15.39 | 1.2M |
| 2026-02-13 | 16.33 | $15.41 | 1.8M |
| 2026-02-12 | 16.37 | $15.73 | 1.7M |
| 2026-02-11 | 16.39 | $15.82 | 1.5M |
| 2026-02-10 | 16.39 | $16.14 | 1.5M |
| 2026-02-09 | 16.38 | $16.16 | 978600 |
| 2026-02-06 | 16.36 | $16.19 | 1.2M |
| 2026-02-05 | 16.34 | $15.98 | 1.1M |
| 2026-02-04 | 16.31 | $16.24 | 1.6M |
| 2026-02-03 | 16.27 | $16.43 | 1.5M |
| 2026-02-02 | 16.22 | $16.35 | 2.7M |
| 2026-01-30 | 16.15 | $16.83 | 1.7M |
| 2026-01-29 | 16.04 | $17.06 | 1.4M |
| 2026-01-28 | 15.94 | $16.97 | 1.1M |
| 2026-01-27 | 15.85 | $16.77 | 962700 |
| 2026-01-26 | 15.77 | $16.39 | 972600 |
| 2026-01-23 | 15.71 | $16.52 | 1.1M |
| 2026-01-22 | 15.64 | $16.72 | 981516 |
| 2026-01-21 | 15.57 | $16.53 | 735400 |
| 2026-01-20 | 15.49 | $16.10 | 1.3M |
| 2026-01-16 | 15.45 | $16.21 | 1.4M |
| 2026-01-15 | 15.40 | $16.26 | 1.6M |
| 2026-01-14 | 15.33 | $16.11 | 1.5M |
| 2026-01-13 | 15.28 | $15.81 | 880300 |
| 2026-01-12 | 15.25 | $15.95 | 972500 |
| 2026-01-09 | 15.21 | $15.81 | 933109 |
| 2026-01-08 | 15.18 | $15.81 | 1.1M |
| 2026-01-07 | 15.15 | $15.35 | 901100 |
| 2026-01-06 | 15.15 | $15.47 | 1.1M |
| 2026-01-05 | 15.12 | $15.35 | 1.3M |
| 2026-01-02 | 15.09 | $15.05 | 1.4M |
| 2025-12-31 | 15.08 | $14.65 | 1.7M |
| 2025-12-30 | 15.07 | $15.03 | 1.8M |
| 2025-12-29 | 15.05 | $15.12 | 1.9M |
| 2025-12-26 | 15.04 | $15.20 | 1.3M |
| 2025-12-24 | 15.01 | $15.14 | 1.1M |
| 2025-12-23 | 14.99 | $15.21 | 1.4M |
| 2025-12-22 | 14.96 | $15.15 | 1.3M |
| 2025-12-19 | 14.92 | $15.08 | 1.6M |
| 2025-12-18 | 14.88 | $15.18 | 1.7M |
| 2025-12-17 | 14.84 | $15.21 | 952600 |
| 2025-12-16 | 14.81 | $14.98 | 918100 |
| 2025-12-15 | 14.78 | $15.12 | 939104 |
| 2025-12-12 | 14.77 | $15.18 | 572702 |
| 2025-12-11 | 14.74 | $15.12 | 806053 |
| 2025-12-10 | 14.73 | $15.25 | 695715 |
| 2025-12-09 | 14.72 | $15.17 | 801732 |
| 2025-12-08 | 14.70 | $15.28 | 1.0M |
| 2025-12-05 | 14.66 | $14.92 | 628319 |
| 2025-12-04 | 14.64 | $14.80 | 578159 |
| 2025-12-03 | 14.62 | $14.77 | 631029 |
| 2025-12-02 | 14.64 | $14.56 | 679002 |
| 2025-12-01 | 14.67 | $14.58 | 763300 |
| 2025-11-28 | 14.69 | $14.81 | 343303 |
| 2025-11-26 | 14.70 | $14.77 | 712567 |
| 2025-11-25 | 14.72 | $14.66 | 734901 |
| 2025-11-24 | 14.75 | $14.53 | 735900 |
| 2025-11-21 | 14.77 | $14.35 | 1.0M |
| 2025-11-20 | 14.80 | $14.28 | 796103 |
| 2025-11-19 | 14.84 | $14.38 | 859100 |
| 2025-11-18 | 14.86 | $14.61 | 676429 |
| 2025-11-17 | 14.87 | $14.52 | 743683 |
| 2025-11-14 | 14.88 | $14.77 | 646644 |
| 2025-11-13 | 14.88 | $14.76 | 875814 |
| 2025-11-12 | 14.88 | $14.92 | 915705 |
| 2025-11-11 | 14.89 | $14.94 | 964101 |
| 2025-11-10 | 14.89 | $14.72 | 1.1M |
| 2025-11-07 | 14.90 | $14.60 | 934000 |
| 2025-11-06 | 14.89 | $14.41 | 1.2M |
| 2025-11-05 | 14.90 | $14.41 | 2.3M |
| 2025-11-04 | 14.92 | $15.18 | 582385 |
| 2025-11-03 | 14.90 | $15.12 | 603646 |
| 2025-10-31 | 14.89 | $15.09 | 699523 |
| 2025-10-30 | 14.90 | $15.03 | 486088 |
| 2025-10-29 | 14.93 | $15.06 | 464200 |
| 2025-10-28 | 14.93 | $15.22 | 611709 |
| 2025-10-27 | 14.95 | $15.11 | 660252 |
| 2025-10-24 | 14.99 | $14.92 | 531918 |
| 2025-10-23 | 15.04 | $14.98 | 569436 |
| 2025-10-22 | 15.10 | $14.75 | 502179 |
| 2025-10-21 | 15.15 | $14.86 | 550000 |
| 2025-10-20 | 15.21 | $14.73 | 549849 |
| 2025-10-17 | 15.29 | $14.79 | 586620 |
| 2025-10-16 | 15.37 | $14.69 | 669544 |
| 2025-10-15 | 15.45 | $15.14 | 974300 |
| 2025-10-14 | 15.50 | $15.00 | 1.2M |
| 2025-10-13 | 15.55 | $14.83 | 932300 |
| 2025-10-10 | 15.61 | $14.44 | 1.2M |
| 2025-10-09 | 15.69 | $14.66 | 975769 |
| 2025-10-08 | 15.77 | $14.77 | 739202 |
| 2025-10-07 | 15.83 | $14.74 | 1.6M |
| 2025-10-06 | 15.91 | $15.06 | 847700 |
| 2025-10-03 | 15.97 | $15.24 | 694217 |
| 2025-10-02 | 16.02 | $15.56 | 815401 |
| 2025-10-01 | 16.05 | $15.20 | 1.0M |
| 2025-09-30 | 16.10 | $15.48 | 1.2M |
| 2025-09-29 | 16.13 | $15.86 | 1.4M |
| 2025-09-26 | 16.15 | $16.05 | 1.0M |
| 2025-09-25 | 16.16 | $16.11 | 979074 |
| 2025-09-24 | 16.15 | $15.80 | 1.1M |
| 2025-09-23 | 16.16 | $16.14 | 670614 |
| 2025-09-22 | 16.14 | $16.20 | 1.1M |
| 2025-09-19 | 16.12 | $16.47 | 1.3M |
| 2025-09-18 | 16.09 | $16.27 | 2.7M |
| 2025-09-17 | 16.07 | $16.09 | 693470 |
| 2025-09-16 | 16.06 | $16.06 | 689232 |
| 2025-09-15 | 16.05 | $16.02 | 708111 |
| 2025-09-12 | 16.05 | $16.11 | 388400 |
| 2025-09-11 | 16.05 | $16.12 | 665416 |
| 2025-09-10 | 16.05 | $16.11 | 458000 |
| 2025-09-09 | 16.03 | $16.20 | 485100 |
| 2025-09-08 | 16.01 | $16.24 | 570014 |
| 2025-09-05 | 15.99 | $16.23 | 544903 |
| 2025-09-04 | 15.95 | $16.19 | 553227 |
| 2025-09-03 | 15.91 | $16.18 | 432693 |
| 2025-09-02 | 15.86 | $16.22 | 564911 |
| 2025-08-29 | 15.79 | $16.20 | 734117 |
| 2025-08-28 | 15.73 | $16.14 | 465952 |
| 2025-08-27 | 15.67 | $16.03 | 480457 |
| 2025-08-26 | 15.62 | $15.97 | 436875 |
| 2025-08-25 | 15.56 | $15.79 | 517847 |
| 2025-08-22 | 15.52 | $15.81 | 529343 |
| 2025-08-21 | 15.48 | $15.77 | 476195 |
| 2025-08-20 | 15.44 | $15.83 | 699900 |
| 2025-08-19 | 15.40 | $15.91 | 511400 |
| 2025-08-18 | 15.35 | $15.92 | 754024 |
| 2025-08-15 | 15.30 | $15.95 | 513321 |
| 2025-08-14 | 15.25 | $16.11 | 613000 |
| 2025-08-13 | 15.19 | $16.12 | 1.0M |
| 2025-08-12 | 15.13 | $15.87 | 780083 |
| 2025-08-11 | 15.06 | $15.75 | 790500 |
| 2025-08-08 | 15.00 | $15.82 | 1.1M |
| 2025-08-07 | 14.93 | $15.48 | 721321 |
| 2025-08-06 | 14.88 | $15.33 | 1.2M |
| 2025-08-05 | 14.82 | $15.12 | 492727 |
| 2025-08-04 | 14.77 | $14.95 | 464614 |
| 2025-08-01 | 14.73 | $14.91 | 796867 |
| 2025-07-31 | 14.70 | $14.99 | 548310 |
| 2025-07-30 | 14.66 | $14.96 | 663231 |
| 2025-07-29 | 14.62 | $14.88 | 569500 |
| 2025-07-28 | 14.58 | $14.83 | 579928 |
| 2025-07-25 | 14.55 | $15.07 | 483420 |
| 2025-07-24 | 14.53 | $15.02 | 476887 |
| 2025-07-23 | 14.49 | $15.02 | 416657 |
| 2025-07-22 | 14.45 | $14.93 | 440336 |
| 2025-07-21 | 14.42 | $14.83 | 790100 |
| 2025-07-18 | 14.39 | $14.97 | 532700 |
| 2025-07-17 | 14.35 | $14.97 | 916039 |
| 2025-07-16 | 14.32 | $14.80 | 1.5M |
| 2025-07-15 | 14.30 | $14.52 | 1.1M |
| 2025-07-14 | 14.30 | $14.65 | 1.4M |
| 2025-07-11 | 14.29 | $14.41 | 810200 |
| 2025-07-10 | 14.30 | $14.44 | 1.3M |
| 2025-07-09 | 14.31 | $14.16 | 696935 |
| 2025-07-08 | 14.33 | $14.15 | 527700 |
| 2025-07-07 | 14.35 | $14.17 | 769975 |
| 2025-07-03 | 14.36 | $14.29 | 496125 |
| 2025-07-02 | 14.37 | $14.20 | 882500 |
| 2025-07-01 | 14.39 | $14.04 | 637823 |
| 2025-06-30 | 14.41 | $14.07 | 1.0M |
| 2025-06-27 | 14.44 | $14.34 | 1.5M |
| 2025-06-26 | 14.45 | $14.52 | 985037 |
| 2025-06-25 | 14.46 | $14.23 | 832800 |
| 2025-06-24 | 14.48 | $14.38 | 801476 |
| 2025-06-23 | 14.48 | $14.18 | 966000 |
| 2025-06-20 | 14.49 | $14.27 | 1.6M |
| 2025-06-18 | 14.51 | $14.30 | 1.0M |
| 2025-06-17 | 14.54 | $14.33 | 975400 |
| 2025-06-16 | 14.57 | $14.38 | 810395 |
| 2025-06-13 | 14.59 | $14.45 | 578781 |
| 2025-06-12 | 14.61 | $14.52 | 555445 |
| 2025-06-11 | 14.62 | $14.57 | 725214 |
| 2025-06-10 | 14.63 | $14.60 | 667827 |
| 2025-06-09 | 14.63 | $14.65 | 982029 |
| 2025-06-06 | 14.61 | $14.54 | 906741 |
| 2025-06-05 | 14.59 | $14.41 | 1.1M |
| 2025-06-04 | 14.56 | $14.50 | 550384 |
| 2025-06-03 | 14.54 | $14.57 | 523741 |
| 2025-06-02 | 14.52 | $14.47 | 327223 |
| 2025-05-30 | 14.51 | $14.56 | 444369 |
| 2025-05-29 | 14.50 | $14.60 | 373826 |
| 2025-05-28 | 14.49 | $14.63 | 435300 |
| 2025-05-27 | 14.50 | $14.68 | 426110 |
| 2025-05-23 | 14.50 | $14.47 | 294425 |
| 2025-05-22 | 14.52 | $14.39 | 528800 |
| 2025-05-21 | 14.54 | $14.50 | 426400 |
| 2025-05-20 | 14.54 | $14.95 | 411816 |
| 2025-05-19 | 14.51 | $14.98 | 596022 |
| 2025-05-16 | 14.46 | $14.84 | 594841 |
| 2025-05-15 | 14.43 | $14.73 | 526700 |
| 2025-05-14 | 14.40 | $14.76 | 500500 |
| 2025-05-13 | 14.39 | $14.81 | 632126 |
| 2025-05-12 | 14.35 | $14.59 | 509824 |
| 2025-05-09 | 14.30 | $14.25 | 276779 |
| 2025-05-08 | 14.28 | $14.12 | 542251 |
| 2025-05-07 | 14.28 | $13.83 | 1.0M |
| 2025-05-06 | 14.27 | $14.10 | 471310 |
| 2025-05-05 | 14.24 | $14.14 | 424000 |
| 2025-05-02 | 14.25 | $14.33 | 503902 |
| 2025-05-01 | 14.30 | $14.23 | 688819 |
| 2025-04-30 | 14.37 | $14.53 | 577867 |
| 2025-04-29 | 14.42 | $14.70 | 355720 |
| 2025-04-28 | 14.44 | $14.84 | 323046 |
| 2025-04-25 | 14.49 | $14.86 | 378212 |
| 2025-04-24 | 14.55 | $14.71 | 265238 |
| 2025-04-23 | 14.62 | $14.52 | 416045 |
| 2025-04-22 | 14.70 | $14.30 | 309741 |
| 2025-04-21 | 14.79 | $14.01 | 447731 |
| 2025-04-17 | 14.90 | $14.32 | 384021 |
| 2025-04-16 | 14.99 | $14.13 | 440170 |
| 2025-04-15 | 15.08 | $14.39 | 657747 |
| 2025-04-14 | 15.17 | $14.15 | 707817 |
| 2025-04-11 | 15.26 | $13.56 | 797090 |
| 2025-04-10 | 15.37 | $13.81 | 733100 |
| 2025-04-09 | 15.46 | $14.17 | 1.4M |
| 2025-04-08 | 15.54 | $13.53 | 1.2M |
| 2025-04-07 | 15.65 | $13.58 | 2.0M |
| 2025-04-04 | 15.78 | $14.30 | 1.2M |
| 2025-04-03 | 15.87 | $15.44 | 680600 |
| 2025-04-02 | 15.88 | $15.52 | 454900 |
| 2025-04-01 | 15.91 | $15.51 | 704000 |
| 2025-03-31 | 15.94 | $15.16 | 1.3M |
| 2025-03-28 | 16.01 | $15.83 | 792306 |
| 2025-03-27 | 16.04 | $16.06 | 644427 |
| 2025-03-26 | 16.05 | $16.11 | 476386 |
| 2025-03-25 | 16.07 | $16.16 | 421300 |
| 2025-03-24 | 16.05 | $16.09 | 543548 |
| 2025-03-21 | 16.04 | $16.14 | 854254 |
| 2025-03-20 | 16.03 | $16.15 | 552226 |
| 2025-03-19 | 16.02 | $15.96 | 452100 |
| 2025-03-18 | 16.03 | $16.07 | 401110 |
| 2025-03-17 | 16.03 | $16.06 | 291200 |
| 2025-03-14 | 16.02 | $15.83 | 398697 |
| 2025-03-13 | 16.02 | $15.56 | 334200 |
| 2025-03-12 | 16.03 | $15.81 | 383464 |
| 2025-03-11 | 16.02 | $15.71 | 724040 |
| 2025-03-10 | 16.03 | $16.07 | 501144 |
| 2025-03-07 | 16.02 | $16.13 | 450123 |
| 2025-03-06 | 16.02 | $15.74 | 497343 |
| 2025-03-05 | 16.03 | $16.02 | 557700 |
| 2025-03-04 | 16.00 | $16.16 | 550600 |
| 2025-03-03 | 15.96 | $16.44 | 438710 |
| 2025-02-28 | 15.90 | $16.56 | 531600 |
| 2025-02-27 | 15.83 | $16.22 | 726496 |
| 2025-02-26 | 15.77 | $16.54 | 1.2M |
| 2025-02-25 | 15.69 | $15.74 | 479570 |
| 2025-02-24 | 15.65 | $15.93 | 435900 |
| 2025-02-21 | 15.60 | $15.83 | 464100 |
| 2025-02-20 | 15.55 | $16.02 | 489900 |
| 2025-02-19 | 15.49 | $16.21 | 518211 |
| 2025-02-18 | 15.42 | $16.00 | 755430 |
| 2025-02-14 | 15.35 | $15.85 | 359617 |
| 2025-02-13 | 15.29 | $15.76 | 524862 |
| 2025-02-12 | 15.23 | $15.81 | 529548 |
| 2025-02-11 | 15.17 | $15.69 | 405039 |
| 2025-02-10 | 15.10 | $15.89 | 464573 |
| 2025-02-07 | 15.02 | $15.94 | 318300 |
| 2025-02-06 | 14.93 | $16.01 | 519000 |
| 2025-02-05 | 14.86 | $15.98 | 1.1M |
| 2025-02-04 | 14.79 | $15.48 | 561541 |
| 2025-02-03 | 14.75 | $15.33 | 517009 |
| 2025-01-31 | 14.71 | $15.30 | 512932 |
| 2025-01-30 | 14.67 | $15.06 | 460700 |
| 2025-01-29 | 14.66 | $14.93 | 516700 |
| 2025-01-28 | 14.65 | $15.00 | 561891 |
| 2025-01-27 | 14.65 | $14.96 | 426100 |
| 2025-01-24 | 14.64 | $14.92 | 322022 |
| 2025-01-23 | 14.63 | $14.92 | 471300 |
| 2025-01-22 | 14.60 | $14.76 | 491530 |
| 2025-01-21 | 14.58 | $14.75 | 838941 |
| 2025-01-17 | 14.56 | $14.61 | 478830 |
| 2025-01-16 | 14.55 | $14.70 | 387702 |
| 2025-01-15 | 14.54 | $14.61 | 623427 |
| 2025-01-14 | 14.54 | $14.46 | 989000 |
| 2025-01-13 | 14.54 | $14.32 | 541342 |
| 2025-01-10 | 14.54 | $14.26 | 313751 |
| 2025-01-08 | 14.54 | $14.28 | 460639 |
| 2025-01-07 | 14.55 | $14.50 | 348000 |
| 2025-01-06 | 14.54 | $14.63 | 536700 |
| 2025-01-03 | 14.52 | $14.70 | 687664 |
| 2025-01-02 | 14.50 | $14.61 | 798915 |
| 2024-12-31 | 14.49 | $14.47 | 845302 |
| 2024-12-30 | 14.49 | $14.81 | 1.0M |
| 2024-12-27 | 14.48 | $14.79 | 495913 |
| 2024-12-26 | 14.47 | $14.87 | 652532 |
| 2024-12-24 | 14.44 | $14.80 | 361830 |
| 2024-12-23 | 14.41 | $14.65 | 411239 |
| 2024-12-20 | 14.40 | $14.50 | 833639 |
| 2024-12-19 | 14.39 | $14.36 | 461064 |
| 2024-12-18 | 14.38 | $14.30 | 471700 |
| 2024-12-17 | 14.38 | $14.44 | 456438 |
| 2024-12-16 | 14.38 | $14.53 | 540636 |
| 2024-12-13 | 14.36 | $14.60 | 635896 |
| 2024-12-12 | 14.34 | $14.36 | 401046 |
| 2024-12-11 | 14.33 | $14.30 | 455400 |
| 2024-12-10 | 14.32 | $14.34 | 843100 |
| 2024-12-09 | 14.31 | $14.37 | 1.3M |
| 2024-12-06 | 14.30 | $14.30 | 290537 |
| 2024-12-05 | 14.26 | $14.27 | 551027 |
| 2024-12-04 | 14.23 | $14.40 | 347828 |
| 2024-12-03 | 14.18 | $14.34 | 322600 |
| 2024-12-02 | 14.12 | $14.44 | 849100 |
| 2024-11-29 | 14.07 | $14.67 | 554936 |
| 2024-11-27 | 14.02 | $14.48 | 429503 |
| 2024-11-26 | 13.98 | $14.39 | 532157 |
| 2024-11-25 | 13.94 | $14.25 | 442659 |
| 2024-11-22 | 13.92 | $14.34 | 309141 |
| 2024-11-21 | 13.89 | $14.26 | 327680 |
| 2024-11-20 | 13.86 | $14.25 | 396600 |
| 2024-11-19 | 13.84 | $14.30 | 436506 |
| 2024-11-18 | 13.81 | $14.31 | 444700 |
| 2024-11-15 | 13.79 | $14.19 | 373994 |
| 2024-11-14 | 13.78 | $14.16 | 377001 |
| 2024-11-13 | 13.76 | $14.20 | 320445 |
| 2024-11-12 | 13.74 | $14.06 | 296900 |
| 2024-11-11 | 13.73 | $14.27 | 534379 |
| 2024-11-08 | 13.71 | $14.08 | 719794 |
| 2024-11-07 | 13.70 | $13.63 | 471418 |
| 2024-11-06 | 13.71 | $13.67 | 584100 |
| 2024-11-05 | 13.73 | $13.37 | 558000 |
| 2024-11-04 | 13.75 | $13.11 | 924664 |
| 2024-11-01 | 13.78 | $13.35 | 1.1M |
| 2024-10-31 | 13.81 | $13.78 | 482869 |
| 2024-10-30 | 13.81 | $13.62 | 629400 |
| 2024-10-29 | 13.81 | $13.59 | 551987 |
| 2024-10-28 | 13.80 | $13.88 | 302902 |
| 2024-10-25 | 13.79 | $13.66 | 494900 |
| 2024-10-24 | 13.80 | $13.72 | 305753 |
| 2024-10-23 | 13.81 | $13.76 | 505796 |
| 2024-10-22 | 13.82 | $13.85 | 375500 |
| 2024-10-21 | 13.82 | $13.94 | 789909 |
| 2024-10-18 | 13.83 | $13.90 | 829017 |
| 2024-10-17 | 13.84 | $13.72 | 387020 |
| 2024-10-16 | 13.86 | $13.86 | 380814 |
| 2024-10-15 | 13.87 | $13.92 | 700838 |
| 2024-10-14 | 13.87 | $13.86 | 469500 |
| 2024-10-11 | 13.88 | $13.81 | 263731 |
| 2024-10-10 | 13.89 | $13.90 | 335331 |
| 2024-10-09 | 13.89 | $13.91 | 552031 |
| 2024-10-08 | 13.88 | $13.90 | 787862 |
| 2024-10-07 | 13.88 | $13.71 | 303951 |
| 2024-10-04 | 13.89 | $13.82 | 299000 |
| 2024-10-03 | 13.89 | $13.85 | 541763 |
| 2024-10-02 | 13.90 | $13.73 | 576729 |
| 2024-10-01 | 13.91 | $13.36 | 756300 |
| 2024-09-30 | 13.95 | $13.57 | 1.0M |
| 2024-09-27 | 13.97 | $13.93 | 1.3M |
| 2024-09-26 | 13.97 | $13.92 | 491000 |
| 2024-09-25 | 13.98 | $13.90 | 651975 |
| 2024-09-24 | 13.99 | $13.93 | 831434 |
| 2024-09-23 | 14.00 | $14.15 | 496300 |
| 2024-09-20 | 14.00 | $14.12 | 1.1M |
| 2024-09-19 | 13.99 | $14.12 | 620001 |
| 2024-09-18 | 14.00 | $14.03 | 498274 |
| 2024-09-17 | 14.00 | $13.92 | 418412 |
| 2024-09-16 | 14.02 | $13.98 | 352908 |
| 2024-09-13 | 14.03 | $13.98 | 314519 |
| 2024-09-12 | 14.05 | $13.92 | 265541 |
| 2024-09-11 | 14.06 | $13.84 | 285548 |
| 2024-09-10 | 14.08 | $13.78 | 557430 |
| 2024-09-09 | 14.10 | $13.88 | 300016 |
| 2024-09-06 | 14.13 | $13.84 | 586500 |
| 2024-09-05 | 14.16 | $14.02 | 341300 |
| 2024-09-04 | 14.19 | $14.04 | 333141 |
| 2024-09-03 | 14.19 | $14.03 | 459725 |
| 2024-08-30 | 14.17 | $14.04 | 363720 |
| 2024-08-29 | 14.18 | $14.03 | 383700 |
| 2024-08-28 | 14.20 | $14.00 | 318748 |
| 2024-08-27 | 14.23 | $14.08 | 477272 |
| 2024-08-26 | 14.26 | $14.16 | 790600 |
| 2024-08-23 | 14.29 | $14.10 | 450300 |
| 2024-08-22 | 14.32 | $14.08 | 326150 |
| 2024-08-21 | 14.33 | $14.19 | 353800 |
| 2024-08-20 | 14.34 | $14.16 | 571400 |
| 2024-08-19 | 14.34 | $14.21 | 827100 |
| 2024-08-16 | 14.34 | $14.25 | 454506 |
| 2024-08-15 | 14.32 | $14.27 | 375112 |
| 2024-08-14 | 14.30 | $14.21 | 484510 |
| 2024-08-13 | 14.30 | $14.17 | 376710 |
| 2024-08-12 | 14.29 | $14.33 | 347042 |
| 2024-08-09 | 14.28 | $14.43 | 354544 |
| 2024-08-08 | 14.28 | $14.49 | 374820 |
| 2024-08-07 | 14.26 | $14.43 | 583400 |
| 2024-08-06 | 14.24 | $14.08 | 455000 |
| 2024-08-05 | 14.23 | $13.75 | 1.1M |
| 2024-08-02 | 14.25 | $14.11 | 543500 |
| 2024-08-01 | 14.25 | $14.52 | 389800 |
| 2024-07-31 | 14.24 | $14.61 | 455400 |
| 2024-07-30 | 14.23 | $14.74 | 285600 |
| 2024-07-29 | 14.19 | $14.60 | 250821 |
| 2024-07-26 | 14.17 | $14.68 | 496461 |
| 2024-07-25 | 14.16 | $14.42 | 559834 |
| 2024-07-24 | 14.17 | $14.24 | 453100 |
| 2024-07-23 | 14.19 | $14.29 | 265716 |
| 2024-07-22 | 14.22 | $14.20 | 383100 |
| 2024-07-19 | 14.26 | $13.92 | 244124 |
| 2024-07-18 | 14.31 | $13.84 | 696531 |
| 2024-07-17 | 14.36 | $14.13 | 456346 |
| 2024-07-16 | 14.40 | $14.01 | 534700 |
| 2024-07-15 | 14.44 | $14.15 | 667200 |
| 2024-07-12 | 14.47 | $14.30 | 544927 |
| 2024-07-11 | 14.51 | $14.08 | 412300 |
| 2024-07-10 | 14.55 | $14.08 | 308826 |
| 2024-07-09 | 14.59 | $13.99 | 524308 |
| 2024-07-08 | 14.64 | $14.13 | 527509 |
| 2024-07-05 | 14.67 | $14.15 | 411555 |
| 2024-07-03 | 14.72 | $14.32 | 194800 |
| 2024-07-02 | 14.74 | $14.26 | 583172 |
| 2024-07-01 | 14.78 | $14.05 | 663509 |
| 2024-06-28 | 14.82 | $14.14 | 788610 |
| 2024-06-27 | 14.86 | $14.54 | 919700 |
| 2024-06-26 | 14.86 | $14.64 | 654622 |
| 2024-06-25 | 14.87 | $14.60 | 870715 |
| 2024-06-24 | 14.88 | $14.93 | 441904 |
| 2024-06-21 | 14.87 | $14.87 | 659815 |
| 2024-06-20 | 14.86 | $14.98 | 599762 |
| 2024-06-18 | 14.86 | $14.88 | 457600 |
| 2024-06-17 | 14.86 | $14.87 | 390900 |
| 2024-06-14 | 14.86 | $14.82 | 496204 |
| 2024-06-13 | 14.87 | $14.82 | 335845 |
| 2024-06-12 | 14.87 | $14.99 | 382547 |
| 2024-06-11 | 14.87 | $14.90 | 217626 |
| 2024-06-10 | 14.87 | $14.92 | 376430 |
| 2024-06-07 | 14.87 | $14.89 | 250842 |
| 2024-06-06 | 14.87 | $14.91 | 551200 |
| 2024-06-05 | 14.87 | $15.00 | 373820 |
| 2024-06-04 | 14.86 | $14.86 | 267730 |
| 2024-06-03 | 14.85 | $14.96 | 355719 |
| 2024-05-31 | 14.84 | $14.91 | 248341 |
| 2024-05-30 | 14.82 | $14.83 | 205142 |
| 2024-05-29 | 14.81 | $14.71 | 225100 |
| 2024-05-28 | 14.83 | $14.83 | 264292 |
| 2024-05-24 | 14.86 | $14.78 | 276500 |
| 2024-05-23 | 14.88 | $14.65 | 334200 |
| 2024-05-22 | 14.89 | $14.72 | 463019 |
| 2024-05-21 | 14.90 | $14.90 | 270844 |
| 2024-05-20 | 14.90 | $14.91 | 331557 |
| 2024-05-17 | 14.88 | $14.93 | 225244 |
| 2024-05-16 | 14.86 | $14.88 | 306900 |
| 2024-05-15 | 14.82 | $14.91 | 246783 |
| 2024-05-14 | 14.79 | $14.98 | 328118 |
| 2024-05-13 | 14.74 | $14.97 | 291732 |
| 2024-05-10 | 14.69 | $14.88 | 220513 |
| 2024-05-09 | 14.67 | $14.86 | 268328 |
| 2024-05-08 | 14.66 | $14.83 | 378500 |
| 2024-05-07 | 14.65 | $14.83 | 309900 |
| 2024-05-06 | 14.63 | $14.82 | 449117 |
| 2024-05-03 | 14.62 | $14.63 | 386300 |
| 2024-05-02 | 14.61 | $14.48 | 538925 |
| 2024-05-01 | 14.61 | $14.71 | 791600 |
| 2024-04-30 | 14.59 | $15.17 | 334026 |
| 2024-04-29 | 14.56 | $15.26 | 372017 |
| 2024-04-26 | 14.52 | $15.18 | 505800 |
| 2024-04-25 | 14.50 | $14.88 | 283100 |
| 2024-04-24 | 14.49 | $14.94 | 257100 |
| 2024-04-23 | 14.49 | $14.85 | 529100 |
| 2024-04-22 | 14.50 | $14.69 | 630713 |
| 2024-04-19 | 14.51 | $14.36 | 274833 |
| 2024-04-18 | 14.54 | $14.26 | 444400 |
| 2024-04-17 | 14.57 | $14.16 | 456442 |
| 2024-04-16 | 14.60 | $14.07 | 577030 |
| 2024-04-15 | 14.63 | $14.03 | 957000 |
| 2024-04-12 | 14.67 | $14.46 | 551332 |
| 2024-04-11 | 14.68 | $14.59 | 310221 |
| 2024-04-10 | 14.70 | $14.53 | 321223 |
| 2024-04-09 | 14.72 | $14.59 | 327400 |
| 2024-04-08 | 14.74 | $14.53 | 269100 |
| 2024-04-05 | 14.75 | $14.46 | 573686 |
| 2024-04-04 | 14.78 | $14.41 | 428125 |
| 2024-04-03 | 14.81 | $14.46 | 328714 |
| 2024-04-02 | 14.80 | $14.54 | 522861 |
| 2024-04-01 | 14.81 | $14.49 | 665171 |
| 2024-03-28 | 14.81 | $14.68 | 834100 |
| 2024-03-27 | 14.80 | $14.60 | 825916 |
| 2024-03-26 | 14.79 | $15.08 | 693400 |
| 2024-03-25 | 14.75 | $15.06 | 741607 |
| 2024-03-22 | 14.72 | $14.93 | 591782 |
| 2024-03-21 | 14.69 | $14.93 | 656947 |
| 2024-03-20 | 14.66 | $14.77 | 1.0M |
| 2024-03-19 | 14.64 | $14.76 | 683700 |
| 2024-03-18 | 14.62 | $14.76 | 842600 |
| 2024-03-15 | 14.59 | $14.80 | 947045 |
| 2024-03-14 | 14.57 | $14.67 | 388911 |
| 2024-03-13 | 14.53 | $14.99 | 448748 |
| 2024-03-12 | 14.48 | $14.93 | 345238 |
| 2024-03-11 | 14.44 | $14.89 | 423744 |
| 2024-03-08 | 14.39 | $14.85 | 471300 |
| 2024-03-07 | 14.35 | $15.08 | 580727 |
| 2024-03-06 | 14.29 | $14.89 | 915914 |
| 2024-03-05 | 14.24 | $14.39 | 556900 |
| 2024-03-04 | 14.21 | $14.62 | 447400 |
| 2024-03-01 | 14.18 | $14.49 | 306008 |
| 2024-02-29 | 14.15 | $14.54 | 275357 |
| 2024-02-28 | 14.11 | $14.33 | 227607 |
| 2024-02-27 | 14.10 | $14.38 | 282104 |
| 2024-02-26 | 14.09 | $14.40 | 285901 |
| 2024-02-23 | 14.07 | $14.35 | 399305 |
| 2024-02-22 | 14.05 | $14.39 | 390400 |
| 2024-02-21 | 14.02 | $14.35 | 366457 |
| 2024-02-20 | 13.99 | $14.33 | 506513 |
| 2024-02-16 | 13.96 | $14.22 | 304914 |
| 2024-02-15 | 13.96 | $14.22 | 264637 |
| 2024-02-14 | 13.96 | $14.00 | 221844 |
| 2024-02-13 | 13.97 | $13.90 | 359600 |
| 2024-02-12 | 14.00 | $14.17 | 350700 |
| 2024-02-09 | 14.02 | $13.92 | 375000 |
| 2024-02-08 | 14.05 | $13.97 | 502800 |
| 2024-02-07 | 14.08 | $13.94 | 277910 |
| 2024-02-06 | 14.12 | $13.86 | 449000 |
| 2024-02-05 | 14.17 | $13.88 | 544750 |
| 2024-02-02 | 14.23 | $13.94 | 504517 |
| 2024-02-01 | 14.28 | $13.83 | 532416 |
| 2024-01-31 | 14.32 | $13.87 | 472045 |
| 2024-01-30 | 14.35 | $14.11 | 395900 |
| 2024-01-29 | 14.38 | $14.12 | 606400 |
| 2024-01-26 | 14.41 | $14.01 | 406000 |
| 2024-01-25 | 14.47 | $13.99 | 609735 |
| 2024-01-24 | 14.54 | $13.78 | 736709 |
| 2024-01-23 | 14.61 | $13.68 | 1.1M |
| 2024-01-22 | 14.68 | $13.83 | 2.2M |
| 2024-01-19 | 14.75 | $14.16 | 370347 |
| 2024-01-18 | 14.81 | $14.21 | 490422 |
| 2024-01-17 | 14.86 | $14.27 | 489650 |
| 2024-01-16 | 14.91 | $14.39 | 554259 |
| 2024-01-12 | 14.94 | $14.55 | 313470 |
| 2024-01-11 | 14.96 | $14.63 | 350908 |
| 2024-01-10 | 14.97 | $14.64 | 315727 |
| 2024-01-09 | 14.97 | $14.69 | 314737 |
| 2024-01-08 | 14.98 | $14.87 | 489732 |
| 2024-01-05 | 14.97 | $14.98 | 444165 |
| 2024-01-04 | 14.96 | $14.99 | 585000 |
| 2024-01-03 | 14.95 | $14.66 | 381904 |
| 2024-01-02 | 14.95 | $14.53 | 661642 |
| 2023-12-29 | 14.96 | $14.53 | 496059 |
| 2023-12-28 | 14.97 | $14.80 | 452661 |
| 2023-12-27 | 14.97 | $15.23 | 618400 |
| 2023-12-26 | 14.94 | $15.28 | 547705 |
| 2023-12-22 | 14.92 | $15.22 | 306800 |
| 2023-12-21 | 14.91 | $15.18 | 448005 |
| 2023-12-20 | 14.89 | $15.13 | 732018 |
| 2023-12-19 | 14.87 | $15.40 | 802984 |
| 2023-12-18 | 14.84 | $15.30 | 617185 |
| 2023-12-15 | 14.81 | $15.22 | 1.5M |
| 2023-12-14 | 14.77 | $14.98 | 716800 |
| 2023-12-13 | 14.75 | $14.94 | 431340 |
| 2023-12-12 | 14.73 | $14.73 | 327434 |
| 2023-12-11 | 14.71 | $14.71 | 336409 |
| 2023-12-08 | 14.70 | $14.83 | 365424 |
| 2023-12-07 | 14.67 | $14.75 | 520300 |
| 2023-12-06 | 14.66 | $14.79 | 213100 |
| 2023-12-05 | 14.64 | $14.69 | 208200 |
| 2023-12-04 | 14.62 | $14.76 | 237116 |
| 2023-12-01 | 14.61 | $14.79 | 197540 |
| 2023-11-30 | 14.60 | $14.76 | 183411 |
| 2023-11-29 | 14.58 | $14.68 | 213300 |
| 2023-11-28 | 14.53 | $14.73 | 388300 |
| 2023-11-27 | 14.48 | $14.86 | 290500 |
| 2023-11-24 | 14.40 | $14.99 | 322300 |
| 2023-11-22 | 14.33 | $14.81 | 288421 |
| 2023-11-21 | 14.26 | $14.77 | 250800 |
| 2023-11-20 | 14.21 | $14.79 | 488757 |
| 2023-11-17 | 14.13 | $14.57 | 194600 |
| 2023-11-16 | 14.09 | $14.50 | 239100 |
| 2023-11-15 | 14.04 | $14.56 | 306142 |
| 2023-11-14 | 14.00 | $14.48 | 415300 |
| 2023-11-13 | 13.97 | $14.45 | 252803 |
| 2023-11-10 | 13.96 | $14.45 | 181515 |
| 2023-11-09 | 13.93 | $14.30 | 197200 |
| 2023-11-08 | 13.91 | $14.45 | 247284 |
| 2023-11-07 | 13.88 | $14.35 | 326036 |
| 2023-11-06 | 13.84 | $14.40 | 339300 |
| 2023-11-03 | 13.80 | $14.59 | 319294 |
| 2023-11-02 | 13.75 | $14.58 | 396220 |
| 2023-11-01 | 13.69 | $14.29 | 415521 |
| 2023-10-31 | 13.65 | $13.73 | 352736 |
| 2023-10-30 | 13.63 | $13.60 | 271639 |
| 2023-10-27 | 13.64 | $13.41 | 244540 |
| 2023-10-26 | 13.66 | $13.54 | 227916 |
| 2023-10-25 | 13.69 | $13.47 | 290457 |
| 2023-10-24 | 13.74 | $13.62 | 265327 |
| 2023-10-23 | 13.77 | $13.35 | 412700 |
| 2023-10-20 | 13.83 | $13.65 | 344726 |
| 2023-10-19 | 13.87 | $13.51 | 358620 |
| 2023-10-18 | 13.92 | $13.73 | 340200 |
| 2023-10-17 | 13.97 | $13.99 | 182400 |
| 2023-10-16 | 14.01 | $14.10 | 328201 |
| 2023-10-13 | 14.05 | $13.88 | 326221 |
| 2023-10-12 | 14.10 | $14.02 | 535964 |
| 2023-10-11 | 14.13 | $13.78 | 325100 |
| 2023-10-10 | 14.16 | $13.61 | 175112 |
| 2023-10-09 | 14.19 | $13.54 | 145316 |
| 2023-10-06 | 14.23 | $13.60 | 243238 |
| 2023-10-05 | 14.27 | $13.39 | 237900 |
| 2023-10-04 | 14.31 | $13.50 | 264003 |
| 2023-10-03 | 14.34 | $13.33 | 460800 |
| 2023-10-02 | 14.39 | $13.71 | 331200 |
| 2023-09-29 | 14.44 | $13.92 | 260216 |
| 2023-09-28 | 14.47 | $14.15 | 343300 |
| 2023-09-27 | 14.49 | $14.38 | 521200 |
| 2023-09-26 | 14.50 | $14.31 | 436400 |
| 2023-09-25 | 14.51 | $14.53 | 320917 |
| 2023-09-22 | 14.50 | $14.50 | 234000 |
| 2023-09-21 | 14.49 | $14.36 | 281390 |
| 2023-09-20 | 14.50 | $14.74 | 331627 |
| 2023-09-19 | 14.47 | $14.90 | 365455 |
| 2023-09-18 | 14.44 | $14.90 | 420719 |
| 2023-09-15 | 14.41 | $14.78 | 577076 |
| 2023-09-14 | 14.39 | $14.73 | 553100 |
| 2023-09-13 | 14.35 | $14.34 | 255500 |
| 2023-09-12 | 14.34 | $14.25 | 209500 |
| 2023-09-11 | 14.35 | $14.33 | 254310 |
| 2023-09-08 | 14.35 | $14.26 | 196853 |
| 2023-09-07 | 14.35 | $14.24 | 328500 |
| 2023-09-06 | 14.34 | $14.23 | 261200 |
| 2023-09-05 | 14.34 | $14.31 | 279605 |
| 2023-09-01 | 14.33 | $14.55 | 232227 |
| 2023-08-31 | 14.31 | $14.65 | 305617 |
| 2023-08-30 | 14.34 | $14.49 | 272523 |
| 2023-08-29 | 14.37 | $14.58 | 316272 |
| 2023-08-28 | 14.37 | $14.48 | 174445 |
| 2023-08-25 | 14.37 | $14.37 | 116800 |
| 2023-08-24 | 14.39 | $14.27 | 202106 |
| 2023-08-23 | 14.40 | $14.53 | 587917 |
| 2023-08-22 | 14.42 | $14.17 | 452283 |
| 2023-08-21 | 14.45 | $14.35 | 195212 |
| 2023-08-18 | 14.47 | $14.30 | 393184 |
| 2023-08-17 | 14.49 | $14.35 | 1.3M |
| 2023-08-16 | 14.52 | $13.98 | 301400 |
| 2023-08-15 | 14.57 | $14.18 | 258815 |
| 2023-08-14 | 14.61 | $14.32 | 258005 |
| 2023-08-11 | 14.64 | $14.39 | 278250 |
| 2023-08-10 | 14.65 | $14.31 | 505526 |
| 2023-08-09 | 14.68 | $14.05 | 264456 |
| 2023-08-08 | 14.70 | $14.14 | 543428 |
| 2023-08-07 | 14.72 | $14.17 | 1.4M |
| 2023-08-04 | 14.74 | $14.12 | 2.6M |
| 2023-08-03 | 14.76 | $15.29 | 549481 |
| 2023-08-02 | 14.72 | $15.00 | 677000 |
| 2023-08-01 | 14.70 | $14.58 | 172831 |
| 2023-07-31 | 14.66 | $14.60 | 224400 |
| 2023-07-28 | 14.59 | $14.60 | 191609 |
| 2023-07-27 | 14.52 | $14.62 | 215925 |
| 2023-07-26 | 14.47 | $14.78 | 304116 |
| 2023-07-25 | 14.42 | $14.80 | 167816 |
| 2023-07-24 | 14.35 | $14.75 | 155600 |
| 2023-07-21 | 14.28 | $14.85 | 151398 |
| 2023-07-20 | 14.21 | $14.77 | 152536 |
| 2023-07-19 | 14.15 | $14.98 | 242300 |
| 2023-07-18 | 14.09 | $14.99 | 317430 |
| 2023-07-17 | 14.02 | $14.96 | 311300 |
| 2023-07-14 | 13.96 | $14.72 | 198735 |
| 2023-07-13 | 13.89 | $14.89 | 386405 |
| 2023-07-12 | 13.81 | $14.45 | 203412 |
| 2023-07-11 | 13.76 | $14.55 | 224508 |
| 2023-07-10 | 13.69 | $14.49 | 216636 |
| 2023-07-07 | 13.63 | $14.44 | 264947 |
| 2023-07-06 | 13.57 | $14.48 | 333519 |
| 2023-07-05 | 13.50 | $14.65 | 1.0M |
| 2023-07-03 | 13.42 | $13.75 | 431137 |
| 2023-06-30 | 13.37 | $13.26 | 319033 |
| 2023-06-29 | 13.35 | $13.27 | 290117 |
| 2023-06-28 | 13.31 | $13.66 | 365988 |
| 2023-06-27 | 13.27 | $13.61 | 446587 |
| 2023-06-26 | 13.21 | $13.44 | 240226 |
| 2023-06-23 | 13.15 | $13.40 | 192600 |
| 2023-06-22 | 13.10 | $13.47 | 187200 |
| 2023-06-21 | 13.05 | $13.61 | 179949 |
| 2023-06-20 | 12.99 | $13.67 | 314300 |
| 2023-06-16 | 12.92 | $13.57 | 657264 |
| 2023-06-15 | 12.85 | $13.91 | 522319 |
| 2023-06-14 | 12.76 | $13.16 | 144901 |
| 2023-06-13 | 12.69 | $13.37 | 164826 |
| 2023-06-12 | 12.60 | $13.41 | 259900 |
| 2023-06-09 | 12.50 | $13.27 | 142594 |
| 2023-06-08 | 12.41 | $13.27 | 232148 |
| 2023-06-07 | 12.33 | $13.14 | 175731 |
| 2023-06-06 | 12.26 | $13.17 | 153510 |
| 2023-06-05 | 12.19 | $12.90 | 157500 |
| 2023-06-02 | 12.14 | $12.74 | 368627 |
| 2023-06-01 | 12.09 | $12.86 | 132018 |
| 2023-05-31 | 12.07 | $12.64 | 133648 |
| 2023-05-30 | 12.07 | $12.69 | 119005 |
| 2023-05-26 | 12.06 | $12.49 | 102431 |
| 2023-05-25 | 12.04 | $12.34 | 91700 |
| 2023-05-24 | 12.03 | $12.32 | 150700 |
| 2023-05-23 | 12.01 | $12.43 | 166126 |
| 2023-05-22 | 12.00 | $12.52 | 242734 |
| 2023-05-19 | 11.97 | $12.11 | 173328 |
| 2023-05-18 | 11.97 | $12.24 | 262711 |
| 2023-05-17 | 11.97 | $12.08 | 221000 |
| 2023-05-16 | 11.98 | $11.77 | 189201 |
| 2023-05-15 | 12.02 | $11.55 | 145004 |
| 2023-05-12 | 12.08 | $11.39 | 224995 |
| 2023-05-11 | 12.14 | $11.59 | 183800 |
| 2023-05-10 | 12.19 | $11.70 | 176000 |
| 2023-05-09 | 12.22 | $11.71 | 271039 |
| 2023-05-08 | 12.23 | $11.82 | 249629 |
| 2023-05-05 | 12.21 | $11.82 | 407347 |
| 2023-05-04 | 12.20 | $11.78 | 526300 |
| 2023-05-03 | 12.18 | $12.32 | 349936 |
| 2023-05-02 | 12.15 | $12.66 | 877800 |
| 2023-05-01 | 12.12 | $12.49 | 392378 |
| 2023-04-28 | 12.13 | $12.16 | 117163 |
| 2023-04-27 | 12.17 | $12.08 | 370626 |
| 2023-04-26 | 12.24 | $11.91 | 331222 |
| 2023-04-25 | 12.32 | $12.22 | 328914 |
| 2023-04-24 | 12.40 | $12.01 | 201116 |
| 2023-04-21 | 12.48 | $12.12 | 323841 |
| 2023-04-20 | 12.54 | $12.20 | 203928 |
| 2023-04-19 | 12.60 | $12.37 | 420300 |
| 2023-04-18 | 12.67 | $12.43 | 255900 |
| 2023-04-17 | 12.70 | $12.79 | 218851 |
| 2023-04-14 | 12.72 | $12.65 | 277800 |
| 2023-04-13 | 12.74 | $12.64 | 652981 |
| 2023-04-12 | 12.75 | $12.16 | 586100 |
| 2023-04-11 | 12.77 | $11.90 | 1.8M |
| 2023-04-10 | 12.76 | $11.48 | 272836 |
| 2023-04-06 | 12.80 | $11.71 | 273950 |
| 2023-04-05 | 12.89 | $11.36 | 318138 |
| 2023-04-04 | 13.03 | $11.72 | 383913 |
| 2023-04-03 | 13.15 | $11.93 | 557146 |
| 2023-03-31 | 13.26 | $12.73 | 727125 |
| 2023-03-30 | 13.34 | $13.00 | 346300 |
| 2023-03-29 | 13.35 | $13.41 | 381132 |
| 2023-03-28 | 13.35 | $13.56 | 350500 |
| 2023-03-27 | 13.34 | $13.85 | 303500 |
| 2023-03-24 | 13.33 | $13.64 | 345698 |
| 2023-03-23 | 13.34 | $13.26 | 312400 |
| 2023-03-22 | 13.38 | $13.47 | 250920 |
| 2023-03-21 | 13.39 | $13.71 | 373800 |
| 2023-03-20 | 13.38 | $13.11 | 453100 |
| 2023-03-17 | 13.43 | $13.02 | 1.3M |
| 2023-03-16 | 13.47 | $13.18 | 470600 |
| 2023-03-15 | 13.49 | $12.85 | 605424 |
| 2023-03-14 | 13.52 | $12.53 | 503300 |
| 2023-03-13 | 13.56 | $11.59 | 1.7M |
| 2023-03-10 | 13.64 | $12.40 | 1.0M |
| 2023-03-09 | 13.68 | $13.53 | 482537 |
| 2023-03-08 | 13.67 | $14.09 | 164900 |
| 2023-03-07 | 13.64 | $14.12 | 211729 |
| 2023-03-06 | 13.59 | $14.12 | 360700 |
| 2023-03-03 | 13.56 | $14.26 | 616340 |
| 2023-03-02 | 13.52 | $13.39 | 224935 |
| 2023-03-01 | 13.52 | $13.34 | 89900 |
| 2023-02-28 | 13.52 | $13.35 | 196347 |
| 2023-02-27 | 13.51 | $13.60 | 169803 |
| 2023-02-24 | 13.50 | $13.79 | 167892 |
| 2023-02-23 | 13.47 | $14.10 | 172444 |
| 2023-02-22 | 13.42 | $13.77 | 137614 |
| 2023-02-21 | 13.40 | $13.55 | 220507 |
| 2023-02-17 | 13.37 | $14.10 | 342500 |
| 2023-02-16 | 13.31 | $13.66 | 121821 |
| 2023-02-15 | 13.28 | $13.70 | 127846 |
| 2023-02-14 | 13.23 | $13.49 | 133814 |
| 2023-02-13 | 13.20 | $13.28 | 180319 |
| 2023-02-10 | 13.14 | $13.20 | 118500 |
| 2023-02-09 | 13.10 | $13.14 | 136400 |
| 2023-02-08 | 13.06 | $13.41 | 121729 |
| 2023-02-07 | 12.98 | $13.38 | 103629 |
| 2023-02-06 | 12.88 | $13.15 | 159200 |
| 2023-02-03 | 12.78 | $13.48 | 151800 |
| 2023-02-02 | 12.66 | $13.48 | 212259 |
| 2023-02-01 | 12.55 | $13.37 | 253870 |
| 2023-01-31 | 12.43 | $13.39 | 148000 |
| 2023-01-30 | 12.31 | $13.06 | 223547 |
| 2023-01-27 | 12.21 | $13.42 | 222000 |
| 2023-01-26 | 12.10 | $13.24 | 198231 |
| 2023-01-25 | 12.04 | $13.21 | 178235 |
| 2023-01-24 | 11.97 | $13.27 | 140500 |
| 2023-01-23 | 11.89 | $12.99 | 217713 |
| 2023-01-20 | 11.80 | $12.94 | 361200 |
| 2023-01-19 | 11.74 | $13.09 | 403500 |
| 2023-01-18 | 11.64 | $12.69 | 314500 |
| 2023-01-17 | 11.57 | $12.71 | 481927 |
| 2023-01-13 | 11.47 | $12.24 | 279400 |
| 2023-01-12 | 11.40 | $12.36 | 461414 |
| 2023-01-11 | 11.31 | $12.22 | 379565 |
| 2023-01-10 | 11.22 | $11.90 | 228900 |
| 2023-01-09 | 11.14 | $11.47 | 203527 |
| 2023-01-06 | 11.09 | $11.15 | 232700 |
| 2023-01-05 | 11.05 | $10.91 | 269400 |
| 2023-01-04 | 11.02 | $11.35 | 177900 |
| 2023-01-03 | 10.98 | $11.08 | 274400 |
| 2022-12-30 | 10.96 | $10.93 | 332383 |
| 2022-12-29 | 10.95 | $10.94 | 433127 |
| 2022-12-28 | 10.94 | $11.34 | 795409 |
| 2022-12-27 | 10.92 | $12.08 | 399858 |
| 2022-12-23 | 10.85 | $11.65 | 423423 |
| 2022-12-22 | 10.80 | $11.71 | 238678 |
| 2022-12-21 | 10.74 | $11.30 | 593732 |
| 2022-12-20 | 10.71 | $11.58 | 641200 |
| 2022-12-19 | 10.66 | $11.27 | 569912 |
| 2022-12-16 | 10.62 | $11.17 | 1.8M |
| 2022-12-15 | 10.61 | $10.68 | 378025 |
| 2022-12-14 | 10.62 | $10.83 | 515600 |
| 2022-12-13 | 10.64 | $10.65 | 576600 |
| 2022-12-12 | 10.69 | $10.47 | 314500 |
| 2022-12-09 | 10.72 | $10.33 | 146519 |
| 2022-12-08 | 10.75 | $10.47 | 315000 |
| 2022-12-07 | 10.76 | $10.24 | 255835 |
| 2022-12-06 | 10.78 | $10.37 | 264215 |
| 2022-12-05 | 10.81 | $10.50 | 261545 |
| 2022-12-02 | 10.84 | $10.59 | 231826 |
| 2022-12-01 | 10.87 | $10.76 | 300000 |
| 2022-11-30 | 10.93 | $10.87 | 265200 |
| 2022-11-29 | 10.99 | $10.84 | 192500 |
| 2022-11-28 | 11.04 | $10.64 | 226100 |
| 2022-11-25 | 11.11 | $10.74 | 146500 |
| 2022-11-23 | 11.19 | $10.48 | 198248 |
| 2022-11-22 | 11.36 | $10.69 | 270747 |
| 2022-11-21 | 11.51 | $10.53 | 235103 |
| 2022-11-18 | 11.65 | $10.63 | 265300 |
| 2022-11-17 | 11.78 | $10.83 | 239150 |
| 2022-11-16 | 11.91 | $10.89 | 197600 |
| 2022-11-15 | 12.04 | $11.30 | 255231 |
| 2022-11-14 | 12.15 | $11.61 | 390414 |
| 2022-11-11 | 12.24 | $11.12 | 334538 |
| 2022-11-10 | 12.34 | $10.95 | 285700 |
| 2022-11-09 | 12.45 | $10.60 | 229700 |
| 2022-11-08 | 12.56 | $10.60 | 287550 |
| 2022-11-07 | 12.66 | $11.05 | 395026 |
| 2022-11-04 | 12.74 | $11.00 | 631751 |
| 2022-11-03 | 12.82 | $11.31 | 400533 |
| 2022-11-02 | 12.89 | $11.82 | 185700 |
| 2022-11-01 | 12.95 | $12.16 | 226634 |
| 2022-10-31 | 13.01 | $11.92 | 243000 |
| 2022-10-28 | 13.03 | $12.03 | 384723 |
| 2022-10-27 | 13.06 | $12.33 | 723348 |
| 2022-10-26 | 13.05 | $13.82 | 88300 |
| 2022-10-25 | 13.04 | $13.70 | 151900 |
| 2022-10-24 | 13.04 | $13.32 | 256038 |
| 2022-10-21 | 13.04 | $13.30 | 148202 |
| 2022-10-20 | 13.08 | $13.38 | 109600 |
| 2022-10-19 | 13.13 | $13.48 | 111500 |
| 2022-10-18 | 13.20 | $13.51 | 162700 |
| 2022-10-17 | 13.28 | $13.33 | 202000 |
| 2022-10-14 | 13.38 | $13.17 | 170642 |
| 2022-10-13 | 13.49 | $13.10 | 355838 |
| 2022-10-12 | 13.58 | $12.90 | 166851 |
| 2022-10-11 | 13.69 | $12.65 | 123000 |
| 2022-10-10 | 13.80 | $12.58 | 125347 |
| 2022-10-07 | 13.93 | $12.59 | 205238 |
| 2022-10-06 | 14.06 | $12.67 | 138100 |
| 2022-10-05 | 14.17 | $13.01 | 192200 |
| 2022-10-04 | 14.25 | $13.35 | 206000 |
| 2022-10-03 | 14.31 | $12.46 | 170938 |
| 2022-09-30 | 14.42 | $12.53 | 246900 |
| 2022-09-29 | 14.52 | $12.07 | 403032 |
| 2022-09-28 | 14.66 | $13.77 | 277636 |
| 2022-09-27 | 14.71 | $13.58 | 208200 |
| 2022-09-26 | 14.78 | $13.38 | 331500 |
| 2022-09-23 | 14.87 | $14.03 | 232400 |
| 2022-09-22 | 14.93 | $14.36 | 227000 |
| 2022-09-21 | 14.97 | $14.93 | 187729 |
| 2022-09-20 | 14.99 | $15.15 | 181540 |
| 2022-09-19 | 15.00 | $15.34 | 274100 |
| 2022-09-16 | 14.99 | $15.29 | 418647 |
| 2022-09-15 | 14.99 | $14.96 | 98700 |
| 2022-09-14 | 15.01 | $15.05 | 130600 |
| 2022-09-13 | 15.02 | $14.93 | 133211 |
| 2022-09-12 | 15.08 | $15.23 | 154100 |
| 2022-09-09 | 15.13 | $15.05 | 106400 |
| 2022-09-08 | 15.16 | $15.01 | 169300 |
| 2022-09-07 | 15.20 | $14.62 | 143608 |
| 2022-09-06 | 15.23 | $14.41 | 208300 |
| 2022-09-02 | 15.28 | $14.69 | 94421 |
| 2022-09-01 | 15.29 | $14.59 | 220564 |
| 2022-08-31 | 15.30 | $14.81 | 323035 |
| 2022-08-30 | 15.31 | $14.81 | 532200 |
| 2022-08-29 | 15.31 | $15.01 | 273611 |
| 2022-08-26 | 15.30 | $15.04 | 205930 |
| 2022-08-25 | 15.29 | $15.32 | 121900 |
| 2022-08-24 | 15.25 | $15.25 | 180286 |
| 2022-08-23 | 15.21 | $15.33 | 176700 |
| 2022-08-22 | 15.16 | $15.20 | 280636 |
| 2022-08-19 | 15.12 | $15.22 | 283200 |
| 2022-08-18 | 15.11 | $15.35 | 451404 |
| 2022-08-17 | 15.09 | $15.19 | 475100 |
| 2022-08-16 | 15.07 | $15.26 | 2.0M |
| 2022-08-15 | 15.04 | $16.28 | 243016 |
| 2022-08-12 | 14.95 | $16.09 | 159100 |
| 2022-08-11 | 14.86 | $15.79 | 125400 |
| 2022-08-10 | 14.78 | $15.71 | 254414 |
| 2022-08-09 | 14.70 | $15.23 | 172221 |
| 2022-08-08 | 14.65 | $15.49 | 197232 |
| 2022-08-05 | 14.58 | $14.86 | 214900 |
| 2022-08-04 | 14.56 | $14.81 | 71551 |
| 2022-08-03 | 14.55 | $14.94 | 112705 |
| 2022-08-02 | 14.53 | $14.73 | 98922 |
| 2022-08-01 | 14.52 | $14.95 | 108202 |
| 2022-07-29 | 14.51 | $14.73 | 199000 |
| 2022-07-28 | 14.49 | $14.58 | 131337 |
| 2022-07-27 | 14.48 | $14.48 | 193300 |
| 2022-07-26 | 14.51 | $14.25 | 131600 |
| 2022-07-25 | 14.57 | $14.55 | 205700 |
| 2022-07-22 | 14.61 | $14.89 | 84124 |
| 2022-07-21 | 14.61 | $15.02 | 130300 |
| 2022-07-20 | 14.59 | $14.77 | 92000 |
| 2022-07-19 | 14.59 | $14.71 | 104745 |
| 2022-07-18 | 14.57 | $14.35 | 112200 |
| 2022-07-15 | 14.57 | $14.28 | 102203 |
| 2022-07-14 | 14.59 | $14.20 | 171957 |
| 2022-07-13 | 14.60 | $14.19 | 170545 |
| 2022-07-12 | 14.62 | $14.25 | 138703 |
| 2022-07-11 | 14.68 | $14.01 | 153100 |
| 2022-07-08 | 14.78 | $14.49 | 78915 |
| 2022-07-07 | 14.85 | $14.59 | 180728 |
| 2022-07-06 | 14.93 | $14.56 | 104200 |
| 2022-07-05 | 15.00 | $14.55 | 129435 |
| 2022-07-01 | 15.10 | $14.70 | 205510 |
| 2022-06-30 | 15.20 | $14.47 | 127843 |
| 2022-06-29 | 15.31 | $14.32 | 202600 |
| 2022-06-28 | 15.42 | $15.11 | 290529 |
| 2022-06-27 | 15.50 | $15.47 | 206300 |
| 2022-06-24 | 15.53 | $15.29 | 243849 |
| 2022-06-23 | 15.54 | $14.91 | 226107 |
| 2022-06-22 | 15.54 | $14.65 | 229527 |
| 2022-06-21 | 15.56 | $14.73 | 323327 |
| 2022-06-17 | 15.59 | $14.33 | 410000 |
| 2022-06-16 | 15.62 | $14.27 | 264240 |
| 2022-06-15 | 15.68 | $14.77 | 222600 |
| 2022-06-14 | 15.73 | $14.41 | 232000 |
| 2022-06-13 | 15.79 | $14.53 | 271600 |
| 2022-06-10 | 15.83 | $15.48 | 203983 |
| 2022-06-09 | 15.82 | $15.97 | 121327 |
| 2022-06-08 | 15.79 | $15.84 | 112800 |
| 2022-06-07 | 15.78 | $16.27 | 121308 |
| 2022-06-06 | 15.75 | $15.96 | 294243 |
| 2022-06-03 | 15.77 | $16.44 | 124922 |
| 2022-06-02 | 15.79 | $16.72 | 104800 |
| 2022-06-01 | 15.81 | $16.63 | 107370 |
| 2022-05-31 | 15.82 | $16.63 | 191824 |
| 2022-05-27 | 15.81 | $16.71 | 338959 |
| 2022-05-26 | 15.81 | $16.02 | 167247 |
| 2022-05-25 | 15.87 | $15.45 | 99327 |
| 2022-05-24 | 15.97 | $15.00 | 111800 |
| 2022-05-23 | 16.09 | $15.13 | 95602 |
| 2022-05-20 | 16.24 | $15.15 | 161719 |
| 2022-05-19 | 16.37 | $15.08 | 105927 |
| 2022-05-18 | 16.53 | $15.38 | 92200 |
| 2022-05-17 | 16.70 | $15.82 | 84648 |
| 2022-05-16 | 16.84 | $15.58 | 192800 |
| 2022-05-13 | 16.99 | $15.30 | 72429 |
| 2022-05-12 | 17.14 | $15.22 | 192400 |
| 2022-05-11 | 17.28 | $15.50 | 124200 |
| 2022-05-10 | 17.42 | $15.66 | 160800 |
| 2022-05-09 | 17.55 | $15.57 | 160801 |
| 2022-05-06 | 17.68 | $16.42 | 74700 |
| 2022-05-05 | 17.76 | $16.84 | 103630 |
| 2022-05-04 | 17.83 | $17.05 | 74742 |
| 2022-05-03 | 17.86 | $16.86 | 102500 |
| 2022-05-02 | 17.97 | $16.37 | 184540 |
| 2022-04-29 | 18.12 | $16.81 | 124331 |
| 2022-04-28 | 18.25 | $17.21 | 228000 |
| 2022-04-27 | 18.36 | $17.37 | 101300 |
| 2022-04-26 | 18.50 | $17.54 | 93700 |
| 2022-04-25 | 18.62 | $18.02 | 142500 |
| 2022-04-22 | 18.70 | $17.81 | 234329 |
| 2022-04-21 | 18.78 | $18.34 | 122241 |
| 2022-04-20 | 18.81 | $18.62 | 238500 |
| 2022-04-19 | 18.83 | $18.63 | 108300 |
| 2022-04-18 | 18.84 | $18.65 | 164317 |
| 2022-04-14 | 18.83 | $18.24 | 185999 |
| 2022-04-13 | 18.80 | $18.10 | 186600 |
| 2022-04-12 | 18.76 | $18.25 | 204000 |
| 2022-04-11 | 18.71 | $18.26 | 242243 |
| 2022-04-08 | 18.65 | $18.20 | 225825 |
| 2022-04-07 | 18.62 | $18.10 | 155027 |
| 2022-04-06 | 18.60 | $18.07 | 508000 |
| 2022-04-05 | 18.57 | $17.83 | 1.6M |
| 2022-04-04 | 18.55 | $18.96 | 135986 |
| 2022-04-01 | 18.49 | $19.44 | 67100 |
| 2022-03-31 | 18.43 | $19.31 | 84900 |
| 2022-03-30 | 18.37 | $19.45 | 179131 |
| 2022-03-29 | 18.31 | $20.11 | 196426 |
| 2022-03-28 | 18.20 | $19.91 | 175200 |
| 2022-03-25 | 18.10 | $19.73 | 154215 |
| 2022-03-24 | 17.98 | $19.38 | 139000 |
| 2022-03-23 | 17.86 | $19.05 | 155134 |
| 2022-03-22 | 17.76 | $18.90 | 179202 |
| 2022-03-21 | 17.68 | $18.76 | 131629 |
| 2022-03-18 | 17.63 | $18.64 | 219124 |
| 2022-03-17 | 17.57 | $17.48 | 21714 |
| 2022-03-16 | 17.58 | $17.39 | 64703 |
| 2022-03-15 | 17.59 | $17.30 | 37100 |
| 2022-03-14 | 17.60 | $17.01 | 81314 |
| 2022-03-11 | 17.62 | $17.58 | 38640 |
| 2022-03-10 | 17.62 | $17.60 | 44100 |
| 2022-03-09 | 17.61 | $17.50 | 63502 |
| 2022-03-08 | 17.60 | $17.57 | 51700 |
| 2022-03-07 | 17.60 | $17.68 | 101805 |
| 2022-03-04 | 17.59 | $18.17 | 69547 |
| 2022-03-03 | 17.56 | $18.13 | 106623 |
| 2022-03-02 | 17.54 | $18.34 | 152150 |
| 2022-03-01 | 17.49 | $17.89 | 127243 |
| 2022-02-28 | 17.46 | $17.80 | 48600 |
| 2022-02-25 | 17.44 | $17.45 | 16521 |
| 2022-02-24 | 17.44 | $17.00 | 68100 |
| 2022-02-23 | 17.46 | $17.10 | 43045 |
| 2022-02-22 | 17.49 | $17.30 | 53108 |
| 2022-02-18 | 17.50 | $17.61 | 33508 |
| 2022-02-17 | 17.49 | $17.46 | 42000 |
| 2022-02-16 | 17.49 | $17.70 | 40016 |
| 2022-02-15 | 17.49 | $17.69 | 33615 |
| 2022-02-14 | 17.51 | $17.45 | 29929 |
| 2022-02-11 | 17.52 | $17.46 | 39000 |
| 2022-02-10 | 17.56 | $17.48 | 47104 |
| 2022-02-09 | 17.59 | $17.46 | 34608 |
| 2022-02-08 | 17.59 | $17.27 | 22432 |
| 2022-02-07 | 17.60 | $17.56 | 32500 |
| 2022-02-04 | 17.63 | $17.49 | 24105 |
| 2022-02-03 | 17.64 | $17.56 | 38948 |
| 2022-02-02 | 17.65 | $17.65 | 68327 |
| 2022-02-01 | 17.63 | $17.35 | 31000 |
| 2022-01-31 | 17.63 | $17.36 | 47518 |
| 2022-01-28 | 17.64 | $17.32 | 41700 |
| 2022-01-27 | 17.62 | $17.46 | 103045 |
| 2022-01-26 | 17.63 | $17.45 | 37449 |
| 2022-01-25 | 17.64 | $17.70 | 40200 |
| 2022-01-24 | 17.63 | $17.54 | 82900 |
| 2022-01-21 | 17.61 | $17.39 | 50000 |
| 2022-01-20 | 17.60 | $17.49 | 24534 |
| 2022-01-19 | 17.56 | $17.75 | 39825 |
| 2022-01-18 | 17.50 | $17.94 | 38300 |
| 2022-01-14 | 17.42 | $17.71 | 85143 |
| 2022-01-13 | 17.36 | $18.25 | 48500 |
| 2022-01-12 | 17.28 | $18.03 | 90800 |
| 2022-01-11 | 17.19 | $17.46 | 115802 |
| 2022-01-10 | 17.14 | $17.56 | 58806 |
| 2022-01-07 | 17.10 | $18.12 | 42900 |
| 2022-01-06 | 17.02 | $17.63 | 42117 |
| 2022-01-05 | 16.97 | $17.75 | 79400 |
| 2022-01-04 | 16.90 | $17.43 | 66035 |
| 2022-01-03 | 16.85 | $17.25 | 35000 |
| 2021-12-31 | 16.81 | $17.58 | 44700 |
| 2021-12-30 | 16.76 | $17.00 | 29400 |
| 2021-12-29 | 16.73 | $17.65 | 26631 |
| 2021-12-28 | 16.68 | $17.52 | 43100 |
| 2021-12-27 | 16.64 | $17.50 | 42107 |
| 2021-12-23 | 16.60 | $17.27 | 25326 |
| 2021-12-22 | 16.57 | $17.15 | 120800 |
| 2021-12-21 | 16.55 | $16.73 | 42800 |
| 2021-12-20 | 16.56 | $16.53 | 60700 |
| 2021-12-17 | 16.59 | $16.34 | 29305 |
| 2021-12-16 | 16.63 | $16.49 | 36001 |
| 2021-12-15 | 16.68 | $16.58 | 37000 |
| 2021-12-14 | 16.73 | $16.32 | 34549 |
| 2021-12-13 | 16.77 | $16.40 | 42607 |
| 2021-12-10 | 16.82 | $16.70 | 24219 |
| 2021-12-09 | 16.85 | $16.61 | 32700 |
| 2021-12-08 | 16.87 | $16.67 | 47900 |
| 2021-12-07 | 16.90 | $16.32 | 47607 |
| 2021-12-06 | 16.95 | $16.30 | 33200 |
| 2021-12-03 | 16.99 | $16.53 | 67100 |
| 2021-12-02 | 16.99 | $16.49 | 48200 |
| 2021-12-01 | 16.98 | $16.59 | 40500 |
| 2021-11-30 | 16.97 | $16.57 | 50245 |
| 2021-11-29 | 16.96 | $16.62 | 52600 |
| 2021-11-26 | 16.93 | $16.71 | 34643 |
| 2021-11-24 | 16.91 | $16.77 | 26100 |
| 2021-11-23 | 16.88 | $16.80 | 77115 |
| 2021-11-22 | 16.84 | $16.90 | 32742 |
| 2021-11-19 | 16.80 | $17.15 | 71900 |
| 2021-11-18 | 16.74 | $17.14 | 52100 |
| 2021-11-17 | 16.69 | $17.35 | 72431 |
| 2021-11-16 | 16.62 | $17.57 | 90038 |
| 2021-11-15 | 16.53 | $17.26 | 47701 |
| 2021-11-12 | 16.45 | $17.29 | 31900 |
| 2021-11-11 | 16.39 | $17.27 | 57700 |
| 2021-11-10 | 16.33 | $17.19 | 95612 |
| 2021-11-09 | 16.28 | $17.20 | 88700 |
| 2021-11-08 | 16.22 | $17.20 | 137333 |
| 2021-11-05 | 16.16 | $17.25 | 112548 |
| 2021-11-04 | 16.09 | $16.45 | 80826 |
| 2021-11-03 | 16.07 | $16.34 | 75400 |
| 2021-11-02 | 16.05 | $16.30 | 61909 |
| 2021-11-01 | 16.03 | $16.40 | 107800 |
| 2021-10-29 | 16.03 | $16.15 | 36300 |
| 2021-10-28 | 16.04 | $16.29 | 32800 |
| 2021-10-27 | 16.03 | $16.07 | 62004 |
| 2021-10-26 | 16.01 | $15.95 | 63300 |
| 2021-10-25 | 16.01 | $16.18 | 136216 |
| 2021-10-22 | 16.02 | $15.97 | 91135 |
| 2021-10-21 | 16.05 | $16.19 | 88100 |
| 2021-10-20 | 16.08 | $15.79 | 152740 |
| 2021-10-19 | 16.11 | $15.80 | 82420 |
| 2021-10-18 | 16.15 | $15.80 | 182400 |
| 2021-10-15 | 16.17 | $16.00 | 83835 |
| 2021-10-14 | 16.20 | $16.00 | 162639 |
| 2021-10-13 | 16.21 | $16.30 | 60149 |
| 2021-10-12 | 16.22 | $15.99 | 35536 |
| 2021-10-11 | 16.24 | $15.90 | 54200 |
| 2021-10-08 | 16.23 | $15.97 | 30700 |
| 2021-10-07 | 16.23 | $15.95 | 44600 |
| 2021-10-06 | 16.24 | $15.97 | 55749 |
| 2021-10-05 | 16.24 | $16.01 | 38300 |
| 2021-10-04 | 16.24 | $16.29 | 53200 |
| 2021-10-01 | 16.24 | $16.36 | 65303 |
| 2021-09-30 | 16.23 | $16.09 | 75500 |
| 2021-09-29 | 16.24 | $15.77 | 192624 |
| 2021-09-28 | 16.25 | $15.80 | 168600 |
| 2021-09-27 | 16.26 | $16.51 | 36700 |
| 2021-09-24 | 16.24 | $16.53 | 27410 |
| 2021-09-23 | 16.17 | $16.73 | 32000 |
| 2021-09-22 | 16.09 | $16.45 | 76200 |
| 2021-09-21 | 16.02 | $16.54 | 79300 |
| 2021-09-20 | 15.95 | $16.26 | 51600 |
| 2021-09-17 | 15.88 | $16.50 | 124600 |
| 2021-09-16 | 15.79 | $16.30 | 54010 |
| 2021-09-15 | 15.72 | $16.48 | 111900 |
| 2021-09-14 | 15.64 | $16.33 | 188626 |
| 2021-09-13 | 15.57 | $15.80 | 33844 |
| 2021-09-10 | 15.54 | $15.92 | 45529 |
| 2021-09-09 | 15.50 | $16.14 | 74600 |
| 2021-09-08 | 15.45 | $15.92 | 68700 |
| 2021-09-07 | 15.41 | $16.15 | 45246 |
| 2021-09-03 | 15.36 | $16.20 | 24135 |
| 2021-09-02 | 15.31 | $16.23 | 44331 |
| 2021-09-01 | 15.23 | $16.30 | 111344 |
| 2021-08-31 | 15.15 | $16.00 | 80432 |
| 2021-08-30 | 15.08 | $15.96 | 108900 |
| 2021-08-27 | 15.00 | $16.10 | 146232 |
| 2021-08-26 | 14.91 | $15.11 | 71802 |
| 2021-08-25 | 14.89 | $15.03 | 35004 |
| 2021-08-24 | 14.86 | $15.18 | 78200 |
| 2021-08-23 | 14.82 | $14.99 | 115500 |
| 2021-08-20 | 14.80 | $14.86 | 42400 |
| 2021-08-19 | 14.78 | $14.83 | 88535 |
| 2021-08-18 | 14.75 | $14.82 | 68400 |
| 2021-08-17 | 14.73 | $14.88 | 68808 |
| 2021-08-16 | 14.70 | $15.00 | 89912 |
| 2021-08-13 | 14.66 | $15.25 | 64715 |
| 2021-08-12 | 14.61 | $15.00 | 57800 |
| 2021-08-11 | 14.58 | $15.19 | 48501 |
| 2021-08-10 | 14.55 | $15.06 | 13400 |
| 2021-08-09 | 14.52 | $15.23 | 92800 |
| 2021-08-06 | 14.50 | $15.25 | 230309 |
| 2021-08-05 | 14.46 | $14.51 | 47521 |
| 2021-08-04 | 14.45 | $14.67 | 36620 |
| 2021-08-03 | 14.43 | $14.59 | 47402 |
| 2021-08-02 | 14.42 | $14.50 | 31218 |
| 2021-07-30 | 14.42 | $14.27 | 41608 |
| 2021-07-29 | 14.42 | $14.59 | 48030 |
| 2021-07-28 | 14.41 | $14.52 | 73544 |
| 2021-07-27 | 14.39 | $14.47 | 90706 |
| 2021-07-26 | 14.39 | $14.60 | 107227 |
| 2021-07-23 | 14.38 | $14.33 | 32017 |
| 2021-07-22 | 14.39 | $14.32 | 80400 |
| 2021-07-21 | 14.39 | $14.33 | 44865 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
17.48
2026-07-17
Close Price
$17.78
Vol: 833634
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
10.74
Average
14.84
Maximum
18.81
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 17.48 | $17.78 | 833634 |
| 2026-07-16 | 17.45 | $17.90 | 1.1M |
| 2026-07-15 | 17.40 | $17.72 | 1.1M |
| 2026-07-14 | 17.36 | $17.65 | 936801 |
| 2026-07-13 | 17.33 | $17.56 | 1.2M |
| 2026-07-10 | 17.31 | $17.60 | 895686 |
| 2026-07-09 | 17.28 | $17.44 | 984929 |
| 2026-07-08 | 17.26 | $17.30 | 1.2M |
| 2026-07-07 | 17.26 | $17.48 | 963056 |
| 2026-07-06 | 17.24 | $17.63 | 1.3M |
| 2026-07-02 | 17.19 | $17.79 | 961263 |
| 2026-07-01 | 17.13 | $17.90 | 1.0M |
| 2026-06-30 | 17.05 | $17.89 | 1.3M |
| 2026-06-29 | 16.96 | $17.73 | 1.9M |
| 2026-06-26 | 16.88 | $17.04 | 1.1M |
| 2026-06-25 | 16.86 | $16.90 | 978266 |
| 2026-06-24 | 16.86 | $16.84 | 1.0M |
| 2026-06-23 | 16.86 | $16.89 | 818084 |
| 2026-06-22 | 16.86 | $16.88 | 1.1M |
| 2026-06-18 | 16.86 | $16.83 | 1.4M |
| 2026-06-17 | 16.86 | $16.77 | 753349 |
| 2026-06-16 | 16.87 | $16.90 | 793170 |
| 2026-06-15 | 16.87 | $16.89 | 1.1M |
| 2026-06-12 | 16.86 | $16.89 | 741265 |
| 2026-06-11 | 16.86 | $16.90 | 908419 |
| 2026-06-10 | 16.86 | $17.00 | 1.4M |
| 2026-06-09 | 16.84 | $17.01 | 1.2M |
| 2026-06-08 | 16.82 | $16.72 | 1.3M |
| 2026-06-05 | 16.84 | $16.88 | 1.1M |
| 2026-06-04 | 16.83 | $17.19 | 962021 |
| 2026-06-03 | 16.79 | $16.89 | 1.0M |
| 2026-06-02 | 16.78 | $17.29 | 828120 |
| 2026-06-01 | 16.73 | $17.17 | 1.6M |
| 2026-05-29 | 16.68 | $16.86 | 1.2M |
| 2026-05-28 | 16.66 | $16.82 | 762809 |
| 2026-05-27 | 16.65 | $16.88 | 617187 |
| 2026-05-26 | 16.62 | $16.90 | 980809 |
| 2026-05-22 | 16.59 | $16.49 | 885852 |
| 2026-05-21 | 16.60 | $16.61 | 824051 |
| 2026-05-20 | 16.60 | $16.87 | 836800 |
| 2026-05-19 | 16.58 | $16.59 | 776441 |
| 2026-05-18 | 16.57 | $17.01 | 992700 |
| 2026-05-15 | 16.53 | $16.85 | 813339 |
| 2026-05-14 | 16.49 | $17.10 | 1.1M |
| 2026-05-13 | 16.43 | $16.82 | 1.0M |
| 2026-05-12 | 16.39 | $16.92 | 891502 |
| 2026-05-11 | 16.33 | $16.79 | 1.4M |
| 2026-05-08 | 16.29 | $16.99 | 1.4M |
| 2026-05-07 | 16.21 | $17.02 | 1.6M |
| 2026-05-06 | 16.13 | $17.28 | 2.0M |
| 2026-05-05 | 16.01 | $16.97 | 1.2M |
| 2026-05-04 | 15.90 | $16.81 | 983800 |
| 2026-05-01 | 15.81 | $16.63 | 1.0M |
| 2026-04-30 | 15.72 | $16.61 | 1.4M |
| 2026-04-29 | 15.63 | $16.18 | 727700 |
| 2026-04-28 | 15.57 | $16.18 | 663551 |
| 2026-04-27 | 15.51 | $15.91 | 854921 |
| 2026-04-24 | 15.47 | $15.84 | 910751 |
| 2026-04-23 | 15.43 | $15.60 | 1.7M |
| 2026-04-22 | 15.41 | $16.04 | 760332 |
| 2026-04-21 | 15.34 | $15.84 | 1.1M |
| 2026-04-20 | 15.29 | $16.22 | 970338 |
| 2026-04-17 | 15.19 | $16.17 | 1.4M |
| 2026-04-16 | 15.09 | $15.73 | 1.3M |
| 2026-04-15 | 15.02 | $15.67 | 1.6M |
| 2026-04-14 | 14.95 | $15.50 | 1.5M |
| 2026-04-13 | 14.89 | $15.22 | 1.8M |
| 2026-04-10 | 14.86 | $15.12 | 852759 |
| 2026-04-09 | 14.83 | $15.09 | 1.6M |
| 2026-04-08 | 14.80 | $15.07 | 1.3M |
| 2026-04-07 | 14.78 | $15.01 | 894700 |
| 2026-04-06 | 14.75 | $15.14 | 1.1M |
| 2026-04-02 | 14.71 | $14.98 | 1.2M |
| 2026-04-01 | 14.68 | $14.79 | 1.1M |
| 2026-03-31 | 14.67 | $14.71 | 1.5M |
| 2026-03-30 | 14.67 | $14.37 | 1.2M |
| 2026-03-27 | 14.70 | $14.29 | 1.3M |
| 2026-03-26 | 14.74 | $14.53 | 887100 |
| 2026-03-25 | 14.76 | $14.63 | 915634 |
| 2026-03-24 | 14.78 | $14.47 | 914428 |
| 2026-03-23 | 14.81 | $14.62 | 1.3M |
| 2026-03-20 | 14.83 | $14.34 | 1.6M |
| 2026-03-19 | 14.88 | $14.64 | 1.1M |
| 2026-03-18 | 14.91 | $14.56 | 1.1M |
| 2026-03-17 | 14.94 | $14.59 | 1.6M |
| 2026-03-16 | 14.98 | $14.18 | 2.0M |
| 2026-03-13 | 15.06 | $14.42 | 1.2M |
| 2026-03-12 | 15.13 | $14.69 | 1.3M |
| 2026-03-11 | 15.18 | $14.80 | 1.1M |
| 2026-03-10 | 15.22 | $14.89 | 1.2M |
| 2026-03-09 | 15.25 | $14.86 | 1.5M |
| 2026-03-06 | 15.29 | $14.91 | 1.0M |
| 2026-03-05 | 15.33 | $15.03 | 1.7M |
| 2026-03-04 | 15.37 | $15.11 | 1.6M |
| 2026-03-03 | 15.39 | $14.90 | 1.6M |
| 2026-03-02 | 15.44 | $14.91 | 2.4M |
| 2026-02-27 | 15.50 | $14.79 | 2.1M |
| 2026-02-26 | 15.58 | $15.20 | 1.3M |
| 2026-02-25 | 15.62 | $15.40 | 1.2M |
| 2026-02-24 | 15.64 | $15.02 | 1.3M |
| 2026-02-23 | 15.70 | $14.70 | 2.4M |
| 2026-02-20 | 15.81 | $14.97 | 1.4M |
| 2026-02-19 | 15.90 | $15.27 | 1.0M |
| 2026-02-18 | 15.96 | $15.55 | 1.6M |
| 2026-02-17 | 16.01 | $15.39 | 1.2M |
| 2026-02-13 | 16.07 | $15.41 | 1.8M |
| 2026-02-12 | 16.14 | $15.73 | 1.7M |
| 2026-02-11 | 16.18 | $15.82 | 1.5M |
| 2026-02-10 | 16.22 | $16.14 | 1.5M |
| 2026-02-09 | 16.23 | $16.16 | 978600 |
| 2026-02-06 | 16.24 | $16.19 | 1.2M |
| 2026-02-05 | 16.24 | $15.98 | 1.1M |
| 2026-02-04 | 16.27 | $16.24 | 1.6M |
| 2026-02-03 | 16.28 | $16.43 | 1.5M |
| 2026-02-02 | 16.26 | $16.35 | 2.7M |
| 2026-01-30 | 16.25 | $16.83 | 1.7M |
| 2026-01-29 | 16.19 | $17.06 | 1.4M |
| 2026-01-28 | 16.10 | $16.97 | 1.1M |
| 2026-01-27 | 16.00 | $16.77 | 962700 |
| 2026-01-26 | 15.92 | $16.39 | 972600 |
| 2026-01-23 | 15.87 | $16.52 | 1.1M |
| 2026-01-22 | 15.81 | $16.72 | 981516 |
| 2026-01-21 | 15.71 | $16.53 | 735400 |
| 2026-01-20 | 15.62 | $16.10 | 1.3M |
| 2026-01-16 | 15.57 | $16.21 | 1.4M |
| 2026-01-15 | 15.51 | $16.26 | 1.6M |
| 2026-01-14 | 15.43 | $16.11 | 1.5M |
| 2026-01-13 | 15.36 | $15.81 | 880300 |
| 2026-01-12 | 15.31 | $15.95 | 972500 |
| 2026-01-09 | 15.24 | $15.81 | 933109 |
| 2026-01-08 | 15.18 | $15.81 | 1.1M |
| 2026-01-07 | 15.12 | $15.35 | 901100 |
| 2026-01-06 | 15.09 | $15.47 | 1.1M |
| 2026-01-05 | 15.05 | $15.35 | 1.3M |
| 2026-01-02 | 15.02 | $15.05 | 1.4M |
| 2025-12-31 | 15.02 | $14.65 | 1.7M |
| 2025-12-30 | 15.05 | $15.03 | 1.8M |
| 2025-12-29 | 15.06 | $15.12 | 1.9M |
| 2025-12-26 | 15.05 | $15.20 | 1.3M |
| 2025-12-24 | 15.03 | $15.14 | 1.1M |
| 2025-12-23 | 15.02 | $15.21 | 1.4M |
| 2025-12-22 | 15.00 | $15.15 | 1.3M |
| 2025-12-19 | 14.99 | $15.08 | 1.6M |
| 2025-12-18 | 14.98 | $15.18 | 1.7M |
| 2025-12-17 | 14.96 | $15.21 | 952600 |
| 2025-12-16 | 14.93 | $14.98 | 918100 |
| 2025-12-15 | 14.93 | $15.12 | 939104 |
| 2025-12-12 | 14.91 | $15.18 | 572702 |
| 2025-12-11 | 14.88 | $15.12 | 806053 |
| 2025-12-10 | 14.85 | $15.25 | 695715 |
| 2025-12-09 | 14.81 | $15.17 | 801732 |
| 2025-12-08 | 14.77 | $15.28 | 1.0M |
| 2025-12-05 | 14.72 | $14.92 | 628319 |
| 2025-12-04 | 14.70 | $14.80 | 578159 |
| 2025-12-03 | 14.69 | $14.77 | 631029 |
| 2025-12-02 | 14.68 | $14.56 | 679002 |
| 2025-12-01 | 14.69 | $14.58 | 763300 |
| 2025-11-28 | 14.70 | $14.81 | 343303 |
| 2025-11-26 | 14.69 | $14.77 | 712567 |
| 2025-11-25 | 14.68 | $14.66 | 734901 |
| 2025-11-24 | 14.68 | $14.53 | 735900 |
| 2025-11-21 | 14.70 | $14.35 | 1.0M |
| 2025-11-20 | 14.74 | $14.28 | 796103 |
| 2025-11-19 | 14.79 | $14.38 | 859100 |
| 2025-11-18 | 14.83 | $14.61 | 676429 |
| 2025-11-17 | 14.85 | $14.52 | 743683 |
| 2025-11-14 | 14.89 | $14.77 | 646644 |
| 2025-11-13 | 14.90 | $14.76 | 875814 |
| 2025-11-12 | 14.91 | $14.92 | 915705 |
| 2025-11-11 | 14.91 | $14.94 | 964101 |
| 2025-11-10 | 14.91 | $14.72 | 1.1M |
| 2025-11-07 | 14.93 | $14.60 | 934000 |
| 2025-11-06 | 14.96 | $14.41 | 1.2M |
| 2025-11-05 | 15.02 | $14.41 | 2.3M |
| 2025-11-04 | 15.09 | $15.18 | 582385 |
| 2025-11-03 | 15.08 | $15.12 | 603646 |
| 2025-10-31 | 15.07 | $15.09 | 699523 |
| 2025-10-30 | 15.07 | $15.03 | 486088 |
| 2025-10-29 | 15.08 | $15.06 | 464200 |
| 2025-10-28 | 15.08 | $15.22 | 611709 |
| 2025-10-27 | 15.06 | $15.11 | 660252 |
| 2025-10-24 | 15.06 | $14.92 | 531918 |
| 2025-10-23 | 15.07 | $14.98 | 569436 |
| 2025-10-22 | 15.08 | $14.75 | 502179 |
| 2025-10-21 | 15.12 | $14.86 | 550000 |
| 2025-10-20 | 15.14 | $14.73 | 549849 |
| 2025-10-17 | 15.19 | $14.79 | 586620 |
| 2025-10-16 | 15.23 | $14.69 | 669544 |
| 2025-10-15 | 15.29 | $15.14 | 974300 |
| 2025-10-14 | 15.30 | $15.00 | 1.2M |
| 2025-10-13 | 15.33 | $14.83 | 932300 |
| 2025-10-10 | 15.38 | $14.44 | 1.2M |
| 2025-10-09 | 15.48 | $14.66 | 975769 |
| 2025-10-08 | 15.57 | $14.77 | 739202 |
| 2025-10-07 | 15.66 | $14.74 | 1.6M |
| 2025-10-06 | 15.75 | $15.06 | 847700 |
| 2025-10-03 | 15.82 | $15.24 | 694217 |
| 2025-10-02 | 15.89 | $15.56 | 815401 |
| 2025-10-01 | 15.92 | $15.20 | 1.0M |
| 2025-09-30 | 16.00 | $15.48 | 1.2M |
| 2025-09-29 | 16.05 | $15.86 | 1.4M |
| 2025-09-26 | 16.07 | $16.05 | 1.0M |
| 2025-09-25 | 16.07 | $16.11 | 979074 |
| 2025-09-24 | 16.07 | $15.80 | 1.1M |
| 2025-09-23 | 16.10 | $16.14 | 670614 |
| 2025-09-22 | 16.09 | $16.20 | 1.1M |
| 2025-09-19 | 16.08 | $16.47 | 1.3M |
| 2025-09-18 | 16.04 | $16.27 | 2.7M |
| 2025-09-17 | 16.02 | $16.09 | 693470 |
| 2025-09-16 | 16.01 | $16.06 | 689232 |
| 2025-09-15 | 16.00 | $16.02 | 708111 |
| 2025-09-12 | 16.00 | $16.11 | 388400 |
| 2025-09-11 | 15.99 | $16.12 | 665416 |
| 2025-09-10 | 15.98 | $16.11 | 458000 |
| 2025-09-09 | 15.96 | $16.20 | 485100 |
| 2025-09-08 | 15.94 | $16.24 | 570014 |
| 2025-09-05 | 15.91 | $16.23 | 544903 |
| 2025-09-04 | 15.87 | $16.19 | 553227 |
| 2025-09-03 | 15.84 | $16.18 | 432693 |
| 2025-09-02 | 15.80 | $16.22 | 564911 |
| 2025-08-29 | 15.76 | $16.20 | 734117 |
| 2025-08-28 | 15.71 | $16.14 | 465952 |
| 2025-08-27 | 15.67 | $16.03 | 480457 |
| 2025-08-26 | 15.63 | $15.97 | 436875 |
| 2025-08-25 | 15.59 | $15.79 | 517847 |
| 2025-08-22 | 15.57 | $15.81 | 529343 |
| 2025-08-21 | 15.54 | $15.77 | 476195 |
| 2025-08-20 | 15.52 | $15.83 | 699900 |
| 2025-08-19 | 15.49 | $15.91 | 511400 |
| 2025-08-18 | 15.44 | $15.92 | 754024 |
| 2025-08-15 | 15.39 | $15.95 | 513321 |
| 2025-08-14 | 15.34 | $16.11 | 613000 |
| 2025-08-13 | 15.25 | $16.12 | 1.0M |
| 2025-08-12 | 15.16 | $15.87 | 780083 |
| 2025-08-11 | 15.09 | $15.75 | 790500 |
| 2025-08-08 | 15.02 | $15.82 | 1.1M |
| 2025-08-07 | 14.93 | $15.48 | 721321 |
| 2025-08-06 | 14.88 | $15.33 | 1.2M |
| 2025-08-05 | 14.83 | $15.12 | 492727 |
| 2025-08-04 | 14.80 | $14.95 | 464614 |
| 2025-08-01 | 14.78 | $14.91 | 796867 |
| 2025-07-31 | 14.77 | $14.99 | 548310 |
| 2025-07-30 | 14.75 | $14.96 | 663231 |
| 2025-07-29 | 14.72 | $14.88 | 569500 |
| 2025-07-28 | 14.71 | $14.83 | 579928 |
| 2025-07-25 | 14.70 | $15.07 | 483420 |
| 2025-07-24 | 14.66 | $15.02 | 476887 |
| 2025-07-23 | 14.62 | $15.02 | 416657 |
| 2025-07-22 | 14.57 | $14.93 | 440336 |
| 2025-07-21 | 14.54 | $14.83 | 790100 |
| 2025-07-18 | 14.51 | $14.97 | 532700 |
| 2025-07-17 | 14.46 | $14.97 | 916039 |
| 2025-07-16 | 14.40 | $14.80 | 1.5M |
| 2025-07-15 | 14.36 | $14.52 | 1.1M |
| 2025-07-14 | 14.35 | $14.65 | 1.4M |
| 2025-07-11 | 14.31 | $14.41 | 810200 |
| 2025-07-10 | 14.30 | $14.44 | 1.3M |
| 2025-07-09 | 14.29 | $14.16 | 696935 |
| 2025-07-08 | 14.30 | $14.15 | 527700 |
| 2025-07-07 | 14.32 | $14.17 | 769975 |
| 2025-07-03 | 14.33 | $14.29 | 496125 |
| 2025-07-02 | 14.34 | $14.20 | 882500 |
| 2025-07-01 | 14.35 | $14.04 | 637823 |
| 2025-06-30 | 14.39 | $14.07 | 1.0M |
| 2025-06-27 | 14.42 | $14.34 | 1.5M |
| 2025-06-26 | 14.43 | $14.52 | 985037 |
| 2025-06-25 | 14.42 | $14.23 | 832800 |
| 2025-06-24 | 14.44 | $14.38 | 801476 |
| 2025-06-23 | 14.44 | $14.18 | 966000 |
| 2025-06-20 | 14.47 | $14.27 | 1.6M |
| 2025-06-18 | 14.49 | $14.30 | 1.0M |
| 2025-06-17 | 14.51 | $14.33 | 975400 |
| 2025-06-16 | 14.53 | $14.38 | 810395 |
| 2025-06-13 | 14.55 | $14.45 | 578781 |
| 2025-06-12 | 14.56 | $14.52 | 555445 |
| 2025-06-11 | 14.56 | $14.57 | 725214 |
| 2025-06-10 | 14.56 | $14.60 | 667827 |
| 2025-06-09 | 14.56 | $14.65 | 982029 |
| 2025-06-06 | 14.55 | $14.54 | 906741 |
| 2025-06-05 | 14.55 | $14.41 | 1.1M |
| 2025-06-04 | 14.57 | $14.50 | 550384 |
| 2025-06-03 | 14.57 | $14.57 | 523741 |
| 2025-06-02 | 14.57 | $14.47 | 327223 |
| 2025-05-30 | 14.58 | $14.56 | 444369 |
| 2025-05-29 | 14.59 | $14.60 | 373826 |
| 2025-05-28 | 14.58 | $14.63 | 435300 |
| 2025-05-27 | 14.58 | $14.68 | 426110 |
| 2025-05-23 | 14.57 | $14.47 | 294425 |
| 2025-05-22 | 14.58 | $14.39 | 528800 |
| 2025-05-21 | 14.60 | $14.50 | 426400 |
| 2025-05-20 | 14.61 | $14.95 | 411816 |
| 2025-05-19 | 14.57 | $14.98 | 596022 |
| 2025-05-16 | 14.53 | $14.84 | 594841 |
| 2025-05-15 | 14.50 | $14.73 | 526700 |
| 2025-05-14 | 14.47 | $14.76 | 500500 |
| 2025-05-13 | 14.44 | $14.81 | 632126 |
| 2025-05-12 | 14.40 | $14.59 | 509824 |
| 2025-05-09 | 14.38 | $14.25 | 276779 |
| 2025-05-08 | 14.40 | $14.12 | 542251 |
| 2025-05-07 | 14.43 | $13.83 | 1.0M |
| 2025-05-06 | 14.49 | $14.10 | 471310 |
| 2025-05-05 | 14.53 | $14.14 | 424000 |
| 2025-05-02 | 14.57 | $14.33 | 503902 |
| 2025-05-01 | 14.60 | $14.23 | 688819 |
| 2025-04-30 | 14.64 | $14.53 | 577867 |
| 2025-04-29 | 14.65 | $14.70 | 355720 |
| 2025-04-28 | 14.64 | $14.84 | 323046 |
| 2025-04-25 | 14.62 | $14.86 | 378212 |
| 2025-04-24 | 14.60 | $14.71 | 265238 |
| 2025-04-23 | 14.58 | $14.52 | 416045 |
| 2025-04-22 | 14.59 | $14.30 | 309741 |
| 2025-04-21 | 14.62 | $14.01 | 447731 |
| 2025-04-17 | 14.69 | $14.32 | 384021 |
| 2025-04-16 | 14.72 | $14.13 | 440170 |
| 2025-04-15 | 14.79 | $14.39 | 657747 |
| 2025-04-14 | 14.83 | $14.15 | 707817 |
| 2025-04-11 | 14.90 | $13.56 | 797090 |
| 2025-04-10 | 15.04 | $13.81 | 733100 |
| 2025-04-09 | 15.17 | $14.17 | 1.4M |
| 2025-04-08 | 15.28 | $13.53 | 1.2M |
| 2025-04-07 | 15.46 | $13.58 | 2.0M |
| 2025-04-04 | 15.66 | $14.30 | 1.2M |
| 2025-04-03 | 15.80 | $15.44 | 680600 |
| 2025-04-02 | 15.84 | $15.52 | 454900 |
| 2025-04-01 | 15.87 | $15.51 | 704000 |
| 2025-03-31 | 15.91 | $15.16 | 1.3M |
| 2025-03-28 | 15.99 | $15.83 | 792306 |
| 2025-03-27 | 16.01 | $16.06 | 644427 |
| 2025-03-26 | 16.00 | $16.11 | 476386 |
| 2025-03-25 | 15.99 | $16.16 | 421300 |
| 2025-03-24 | 15.97 | $16.09 | 543548 |
| 2025-03-21 | 15.96 | $16.14 | 854254 |
| 2025-03-20 | 15.94 | $16.15 | 552226 |
| 2025-03-19 | 15.92 | $15.96 | 452100 |
| 2025-03-18 | 15.92 | $16.07 | 401110 |
| 2025-03-17 | 15.90 | $16.06 | 291200 |
| 2025-03-14 | 15.88 | $15.83 | 398697 |
| 2025-03-13 | 15.89 | $15.56 | 334200 |
| 2025-03-12 | 15.92 | $15.81 | 383464 |
| 2025-03-11 | 15.93 | $15.71 | 724040 |
| 2025-03-10 | 15.96 | $16.07 | 501144 |
| 2025-03-07 | 15.95 | $16.13 | 450123 |
| 2025-03-06 | 15.93 | $15.74 | 497343 |
| 2025-03-05 | 15.95 | $16.02 | 557700 |
| 2025-03-04 | 15.94 | $16.16 | 550600 |
| 2025-03-03 | 15.92 | $16.44 | 438710 |
| 2025-02-28 | 15.86 | $16.56 | 531600 |
| 2025-02-27 | 15.79 | $16.22 | 726496 |
| 2025-02-26 | 15.74 | $16.54 | 1.2M |
| 2025-02-25 | 15.66 | $15.74 | 479570 |
| 2025-02-24 | 15.65 | $15.93 | 435900 |
| 2025-02-21 | 15.62 | $15.83 | 464100 |
| 2025-02-20 | 15.60 | $16.02 | 489900 |
| 2025-02-19 | 15.55 | $16.21 | 518211 |
| 2025-02-18 | 15.48 | $16.00 | 755430 |
| 2025-02-14 | 15.43 | $15.85 | 359617 |
| 2025-02-13 | 15.38 | $15.76 | 524862 |
| 2025-02-12 | 15.34 | $15.81 | 529548 |
| 2025-02-11 | 15.30 | $15.69 | 405039 |
| 2025-02-10 | 15.25 | $15.89 | 464573 |
| 2025-02-07 | 15.19 | $15.94 | 318300 |
| 2025-02-06 | 15.11 | $16.01 | 519000 |
| 2025-02-05 | 15.01 | $15.98 | 1.1M |
| 2025-02-04 | 14.91 | $15.48 | 561541 |
| 2025-02-03 | 14.85 | $15.33 | 517009 |
| 2025-01-31 | 14.80 | $15.30 | 512932 |
| 2025-01-30 | 14.75 | $15.06 | 460700 |
| 2025-01-29 | 14.71 | $14.93 | 516700 |
| 2025-01-28 | 14.69 | $15.00 | 561891 |
| 2025-01-27 | 14.66 | $14.96 | 426100 |
| 2025-01-24 | 14.63 | $14.92 | 322022 |
| 2025-01-23 | 14.60 | $14.92 | 471300 |
| 2025-01-22 | 14.56 | $14.76 | 491530 |
| 2025-01-21 | 14.54 | $14.75 | 838941 |
| 2025-01-17 | 14.52 | $14.61 | 478830 |
| 2025-01-16 | 14.51 | $14.70 | 387702 |
| 2025-01-15 | 14.49 | $14.61 | 623427 |
| 2025-01-14 | 14.48 | $14.46 | 989000 |
| 2025-01-13 | 14.48 | $14.32 | 541342 |
| 2025-01-10 | 14.50 | $14.26 | 313751 |
| 2025-01-08 | 14.52 | $14.28 | 460639 |
| 2025-01-07 | 14.55 | $14.50 | 348000 |
| 2025-01-06 | 14.55 | $14.63 | 536700 |
| 2025-01-03 | 14.55 | $14.70 | 687664 |
| 2025-01-02 | 14.53 | $14.61 | 798915 |
| 2024-12-31 | 14.52 | $14.47 | 845302 |
| 2024-12-30 | 14.53 | $14.81 | 1.0M |
| 2024-12-27 | 14.50 | $14.79 | 495913 |
| 2024-12-26 | 14.46 | $14.87 | 652532 |
| 2024-12-24 | 14.42 | $14.80 | 361830 |
| 2024-12-23 | 14.38 | $14.65 | 411239 |
| 2024-12-20 | 14.35 | $14.50 | 833639 |
| 2024-12-19 | 14.34 | $14.36 | 461064 |
| 2024-12-18 | 14.34 | $14.30 | 471700 |
| 2024-12-17 | 14.34 | $14.44 | 456438 |
| 2024-12-16 | 14.33 | $14.53 | 540636 |
| 2024-12-13 | 14.31 | $14.60 | 635896 |
| 2024-12-12 | 14.28 | $14.36 | 401046 |
| 2024-12-11 | 14.27 | $14.30 | 455400 |
| 2024-12-10 | 14.27 | $14.34 | 843100 |
| 2024-12-09 | 14.26 | $14.37 | 1.3M |
| 2024-12-06 | 14.25 | $14.30 | 290537 |
| 2024-12-05 | 14.24 | $14.27 | 551027 |
| 2024-12-04 | 14.24 | $14.40 | 347828 |
| 2024-12-03 | 14.22 | $14.34 | 322600 |
| 2024-12-02 | 14.21 | $14.44 | 849100 |
| 2024-11-29 | 14.18 | $14.67 | 554936 |
| 2024-11-27 | 14.13 | $14.48 | 429503 |
| 2024-11-26 | 14.10 | $14.39 | 532157 |
| 2024-11-25 | 14.06 | $14.25 | 442659 |
| 2024-11-22 | 14.05 | $14.34 | 309141 |
| 2024-11-21 | 14.01 | $14.26 | 327680 |
| 2024-11-20 | 13.99 | $14.25 | 396600 |
| 2024-11-19 | 13.96 | $14.30 | 436506 |
| 2024-11-18 | 13.92 | $14.31 | 444700 |
| 2024-11-15 | 13.88 | $14.19 | 373994 |
| 2024-11-14 | 13.85 | $14.16 | 377001 |
| 2024-11-13 | 13.82 | $14.20 | 320445 |
| 2024-11-12 | 13.78 | $14.06 | 296900 |
| 2024-11-11 | 13.75 | $14.27 | 534379 |
| 2024-11-08 | 13.70 | $14.08 | 719794 |
| 2024-11-07 | 13.65 | $13.63 | 471418 |
| 2024-11-06 | 13.66 | $13.67 | 584100 |
| 2024-11-05 | 13.66 | $13.37 | 558000 |
| 2024-11-04 | 13.69 | $13.11 | 924664 |
| 2024-11-01 | 13.75 | $13.35 | 1.1M |
| 2024-10-31 | 13.79 | $13.78 | 482869 |
| 2024-10-30 | 13.79 | $13.62 | 629400 |
| 2024-10-29 | 13.81 | $13.59 | 551987 |
| 2024-10-28 | 13.83 | $13.88 | 302902 |
| 2024-10-25 | 13.83 | $13.66 | 494900 |
| 2024-10-24 | 13.84 | $13.72 | 305753 |
| 2024-10-23 | 13.86 | $13.76 | 505796 |
| 2024-10-22 | 13.87 | $13.85 | 375500 |
| 2024-10-21 | 13.87 | $13.94 | 789909 |
| 2024-10-18 | 13.86 | $13.90 | 829017 |
| 2024-10-17 | 13.86 | $13.72 | 387020 |
| 2024-10-16 | 13.87 | $13.86 | 380814 |
| 2024-10-15 | 13.87 | $13.92 | 700838 |
| 2024-10-14 | 13.87 | $13.86 | 469500 |
| 2024-10-11 | 13.87 | $13.81 | 263731 |
| 2024-10-10 | 13.87 | $13.90 | 335331 |
| 2024-10-09 | 13.87 | $13.91 | 552031 |
| 2024-10-08 | 13.86 | $13.90 | 787862 |
| 2024-10-07 | 13.86 | $13.71 | 303951 |
| 2024-10-04 | 13.88 | $13.82 | 299000 |
| 2024-10-03 | 13.88 | $13.85 | 541763 |
| 2024-10-02 | 13.89 | $13.73 | 576729 |
| 2024-10-01 | 13.90 | $13.36 | 756300 |
| 2024-09-30 | 13.96 | $13.57 | 1.0M |
| 2024-09-27 | 14.00 | $13.93 | 1.3M |
| 2024-09-26 | 14.01 | $13.92 | 491000 |
| 2024-09-25 | 14.02 | $13.90 | 651975 |
| 2024-09-24 | 14.03 | $13.93 | 831434 |
| 2024-09-23 | 14.04 | $14.15 | 496300 |
| 2024-09-20 | 14.03 | $14.12 | 1.1M |
| 2024-09-19 | 14.02 | $14.12 | 620001 |
| 2024-09-18 | 14.01 | $14.03 | 498274 |
| 2024-09-17 | 14.01 | $13.92 | 418412 |
| 2024-09-16 | 14.01 | $13.98 | 352908 |
| 2024-09-13 | 14.02 | $13.98 | 314519 |
| 2024-09-12 | 14.02 | $13.92 | 265541 |
| 2024-09-11 | 14.03 | $13.84 | 285548 |
| 2024-09-10 | 14.05 | $13.78 | 557430 |
| 2024-09-09 | 14.08 | $13.88 | 300016 |
| 2024-09-06 | 14.10 | $13.84 | 586500 |
| 2024-09-05 | 14.13 | $14.02 | 341300 |
| 2024-09-04 | 14.14 | $14.04 | 333141 |
| 2024-09-03 | 14.15 | $14.03 | 459725 |
| 2024-08-30 | 14.17 | $14.04 | 363720 |
| 2024-08-29 | 14.18 | $14.03 | 383700 |
| 2024-08-28 | 14.19 | $14.00 | 318748 |
| 2024-08-27 | 14.22 | $14.08 | 477272 |
| 2024-08-26 | 14.23 | $14.16 | 790600 |
| 2024-08-23 | 14.24 | $14.10 | 450300 |
| 2024-08-22 | 14.25 | $14.08 | 326150 |
| 2024-08-21 | 14.27 | $14.19 | 353800 |
| 2024-08-20 | 14.28 | $14.16 | 571400 |
| 2024-08-19 | 14.29 | $14.21 | 827100 |
| 2024-08-16 | 14.30 | $14.25 | 454506 |
| 2024-08-15 | 14.30 | $14.27 | 375112 |
| 2024-08-14 | 14.31 | $14.21 | 484510 |
| 2024-08-13 | 14.32 | $14.17 | 376710 |
| 2024-08-12 | 14.33 | $14.33 | 347042 |
| 2024-08-09 | 14.33 | $14.43 | 354544 |
| 2024-08-08 | 14.32 | $14.49 | 374820 |
| 2024-08-07 | 14.30 | $14.43 | 583400 |
| 2024-08-06 | 14.29 | $14.08 | 455000 |
| 2024-08-05 | 14.31 | $13.75 | 1.1M |
| 2024-08-02 | 14.37 | $14.11 | 543500 |
| 2024-08-01 | 14.40 | $14.52 | 389800 |
| 2024-07-31 | 14.39 | $14.61 | 455400 |
| 2024-07-30 | 14.36 | $14.74 | 285600 |
| 2024-07-29 | 14.33 | $14.60 | 250821 |
| 2024-07-26 | 14.30 | $14.68 | 496461 |
| 2024-07-25 | 14.26 | $14.42 | 559834 |
| 2024-07-24 | 14.24 | $14.24 | 453100 |
| 2024-07-23 | 14.24 | $14.29 | 265716 |
| 2024-07-22 | 14.23 | $14.20 | 383100 |
| 2024-07-19 | 14.24 | $13.92 | 244124 |
| 2024-07-18 | 14.27 | $13.84 | 696531 |
| 2024-07-17 | 14.31 | $14.13 | 456346 |
| 2024-07-16 | 14.33 | $14.01 | 534700 |
| 2024-07-15 | 14.37 | $14.15 | 667200 |
| 2024-07-12 | 14.39 | $14.30 | 544927 |
| 2024-07-11 | 14.40 | $14.08 | 412300 |
| 2024-07-10 | 14.43 | $14.08 | 308826 |
| 2024-07-09 | 14.47 | $13.99 | 524308 |
| 2024-07-08 | 14.52 | $14.13 | 527509 |
| 2024-07-05 | 14.56 | $14.15 | 411555 |
| 2024-07-03 | 14.61 | $14.32 | 194800 |
| 2024-07-02 | 14.64 | $14.26 | 583172 |
| 2024-07-01 | 14.68 | $14.05 | 663509 |
| 2024-06-28 | 14.74 | $14.14 | 788610 |
| 2024-06-27 | 14.81 | $14.54 | 919700 |
| 2024-06-26 | 14.84 | $14.64 | 654622 |
| 2024-06-25 | 14.86 | $14.60 | 870715 |
| 2024-06-24 | 14.88 | $14.93 | 441904 |
| 2024-06-21 | 14.88 | $14.87 | 659815 |
| 2024-06-20 | 14.88 | $14.98 | 599762 |
| 2024-06-18 | 14.87 | $14.88 | 457600 |
| 2024-06-17 | 14.87 | $14.87 | 390900 |
| 2024-06-14 | 14.87 | $14.82 | 496204 |
| 2024-06-13 | 14.87 | $14.82 | 335845 |
| 2024-06-12 | 14.88 | $14.99 | 382547 |
| 2024-06-11 | 14.87 | $14.90 | 217626 |
| 2024-06-10 | 14.86 | $14.92 | 376430 |
| 2024-06-07 | 14.86 | $14.89 | 250842 |
| 2024-06-06 | 14.85 | $14.91 | 551200 |
| 2024-06-05 | 14.85 | $15.00 | 373820 |
| 2024-06-04 | 14.83 | $14.86 | 267730 |
| 2024-06-03 | 14.83 | $14.96 | 355719 |
| 2024-05-31 | 14.81 | $14.91 | 248341 |
| 2024-05-30 | 14.80 | $14.83 | 205142 |
| 2024-05-29 | 14.80 | $14.71 | 225100 |
| 2024-05-28 | 14.81 | $14.83 | 264292 |
| 2024-05-24 | 14.81 | $14.78 | 276500 |
| 2024-05-23 | 14.81 | $14.65 | 334200 |
| 2024-05-22 | 14.83 | $14.72 | 463019 |
| 2024-05-21 | 14.84 | $14.90 | 270844 |
| 2024-05-20 | 14.83 | $14.91 | 331557 |
| 2024-05-17 | 14.83 | $14.93 | 225244 |
| 2024-05-16 | 14.82 | $14.88 | 306900 |
| 2024-05-15 | 14.81 | $14.91 | 246783 |
| 2024-05-14 | 14.80 | $14.98 | 328118 |
| 2024-05-13 | 14.78 | $14.97 | 291732 |
| 2024-05-10 | 14.76 | $14.88 | 220513 |
| 2024-05-09 | 14.75 | $14.86 | 268328 |
| 2024-05-08 | 14.73 | $14.83 | 378500 |
| 2024-05-07 | 14.72 | $14.83 | 309900 |
| 2024-05-06 | 14.71 | $14.82 | 449117 |
| 2024-05-03 | 14.70 | $14.63 | 386300 |
| 2024-05-02 | 14.71 | $14.48 | 538925 |
| 2024-05-01 | 14.73 | $14.71 | 791600 |
| 2024-04-30 | 14.74 | $15.17 | 334026 |
| 2024-04-29 | 14.69 | $15.26 | 372017 |
| 2024-04-26 | 14.63 | $15.18 | 505800 |
| 2024-04-25 | 14.57 | $14.88 | 283100 |
| 2024-04-24 | 14.54 | $14.94 | 257100 |
| 2024-04-23 | 14.50 | $14.85 | 529100 |
| 2024-04-22 | 14.46 | $14.69 | 630713 |
| 2024-04-19 | 14.44 | $14.36 | 274833 |
| 2024-04-18 | 14.45 | $14.26 | 444400 |
| 2024-04-17 | 14.47 | $14.16 | 456442 |
| 2024-04-16 | 14.50 | $14.07 | 577030 |
| 2024-04-15 | 14.55 | $14.03 | 957000 |
| 2024-04-12 | 14.60 | $14.46 | 551332 |
| 2024-04-11 | 14.61 | $14.59 | 310221 |
| 2024-04-10 | 14.62 | $14.53 | 321223 |
| 2024-04-09 | 14.63 | $14.59 | 327400 |
| 2024-04-08 | 14.63 | $14.53 | 269100 |
| 2024-04-05 | 14.64 | $14.46 | 573686 |
| 2024-04-04 | 14.66 | $14.41 | 428125 |
| 2024-04-03 | 14.68 | $14.46 | 328714 |
| 2024-04-02 | 14.71 | $14.54 | 522861 |
| 2024-04-01 | 14.73 | $14.49 | 665171 |
| 2024-03-28 | 14.75 | $14.68 | 834100 |
| 2024-03-27 | 14.76 | $14.60 | 825916 |
| 2024-03-26 | 14.78 | $15.08 | 693400 |
| 2024-03-25 | 14.74 | $15.06 | 741607 |
| 2024-03-22 | 14.71 | $14.93 | 591782 |
| 2024-03-21 | 14.69 | $14.93 | 656947 |
| 2024-03-20 | 14.66 | $14.77 | 1.0M |
| 2024-03-19 | 14.65 | $14.76 | 683700 |
| 2024-03-18 | 14.64 | $14.76 | 842600 |
| 2024-03-15 | 14.62 | $14.80 | 947045 |
| 2024-03-14 | 14.61 | $14.67 | 388911 |
| 2024-03-13 | 14.60 | $14.99 | 448748 |
| 2024-03-12 | 14.56 | $14.93 | 345238 |
| 2024-03-11 | 14.52 | $14.89 | 423744 |
| 2024-03-08 | 14.48 | $14.85 | 471300 |
| 2024-03-07 | 14.44 | $15.08 | 580727 |
| 2024-03-06 | 14.37 | $14.89 | 915914 |
| 2024-03-05 | 14.32 | $14.39 | 556900 |
| 2024-03-04 | 14.31 | $14.62 | 447400 |
| 2024-03-01 | 14.28 | $14.49 | 306008 |
| 2024-02-29 | 14.26 | $14.54 | 275357 |
| 2024-02-28 | 14.23 | $14.33 | 227607 |
| 2024-02-27 | 14.22 | $14.38 | 282104 |
| 2024-02-26 | 14.20 | $14.40 | 285901 |
| 2024-02-23 | 14.18 | $14.35 | 399305 |
| 2024-02-22 | 14.16 | $14.39 | 390400 |
| 2024-02-21 | 14.14 | $14.35 | 366457 |
| 2024-02-20 | 14.11 | $14.33 | 506513 |
| 2024-02-16 | 14.09 | $14.22 | 304914 |
| 2024-02-15 | 14.08 | $14.22 | 264637 |
| 2024-02-14 | 14.06 | $14.00 | 221844 |
| 2024-02-13 | 14.07 | $13.90 | 359600 |
| 2024-02-12 | 14.09 | $14.17 | 350700 |
| 2024-02-09 | 14.08 | $13.92 | 375000 |
| 2024-02-08 | 14.10 | $13.97 | 502800 |
| 2024-02-07 | 14.11 | $13.94 | 277910 |
| 2024-02-06 | 14.13 | $13.86 | 449000 |
| 2024-02-05 | 14.15 | $13.88 | 544750 |
| 2024-02-02 | 14.18 | $13.94 | 504517 |
| 2024-02-01 | 14.21 | $13.83 | 532416 |
| 2024-01-31 | 14.25 | $13.87 | 472045 |
| 2024-01-30 | 14.29 | $14.11 | 395900 |
| 2024-01-29 | 14.31 | $14.12 | 606400 |
| 2024-01-26 | 14.33 | $14.01 | 406000 |
| 2024-01-25 | 14.36 | $13.99 | 609735 |
| 2024-01-24 | 14.40 | $13.78 | 736709 |
| 2024-01-23 | 14.46 | $13.68 | 1.1M |
| 2024-01-22 | 14.55 | $13.83 | 2.2M |
| 2024-01-19 | 14.62 | $14.16 | 370347 |
| 2024-01-18 | 14.67 | $14.21 | 490422 |
| 2024-01-17 | 14.72 | $14.27 | 489650 |
| 2024-01-16 | 14.77 | $14.39 | 554259 |
| 2024-01-12 | 14.81 | $14.55 | 313470 |
| 2024-01-11 | 14.83 | $14.63 | 350908 |
| 2024-01-10 | 14.85 | $14.64 | 315727 |
| 2024-01-09 | 14.88 | $14.69 | 314737 |
| 2024-01-08 | 14.90 | $14.87 | 489732 |
| 2024-01-05 | 14.90 | $14.98 | 444165 |
| 2024-01-04 | 14.89 | $14.99 | 585000 |
| 2024-01-03 | 14.88 | $14.66 | 381904 |
| 2024-01-02 | 14.90 | $14.53 | 661642 |
| 2023-12-29 | 14.94 | $14.53 | 496059 |
| 2023-12-28 | 14.99 | $14.80 | 452661 |
| 2023-12-27 | 15.01 | $15.23 | 618400 |
| 2023-12-26 | 14.98 | $15.28 | 547705 |
| 2023-12-22 | 14.95 | $15.22 | 306800 |
| 2023-12-21 | 14.92 | $15.18 | 448005 |
| 2023-12-20 | 14.90 | $15.13 | 732018 |
| 2023-12-19 | 14.87 | $15.40 | 802984 |
| 2023-12-18 | 14.82 | $15.30 | 617185 |
| 2023-12-15 | 14.77 | $15.22 | 1.5M |
| 2023-12-14 | 14.72 | $14.98 | 716800 |
| 2023-12-13 | 14.69 | $14.94 | 431340 |
| 2023-12-12 | 14.66 | $14.73 | 327434 |
| 2023-12-11 | 14.66 | $14.71 | 336409 |
| 2023-12-08 | 14.65 | $14.83 | 365424 |
| 2023-12-07 | 14.63 | $14.75 | 520300 |
| 2023-12-06 | 14.62 | $14.79 | 213100 |
| 2023-12-05 | 14.60 | $14.69 | 208200 |
| 2023-12-04 | 14.60 | $14.76 | 237116 |
| 2023-12-01 | 14.58 | $14.79 | 197540 |
| 2023-11-30 | 14.56 | $14.76 | 183411 |
| 2023-11-29 | 14.53 | $14.68 | 213300 |
| 2023-11-28 | 14.52 | $14.73 | 388300 |
| 2023-11-27 | 14.50 | $14.86 | 290500 |
| 2023-11-24 | 14.46 | $14.99 | 322300 |
| 2023-11-22 | 14.40 | $14.81 | 288421 |
| 2023-11-21 | 14.36 | $14.77 | 250800 |
| 2023-11-20 | 14.32 | $14.79 | 488757 |
| 2023-11-17 | 14.27 | $14.57 | 194600 |
| 2023-11-16 | 14.23 | $14.50 | 239100 |
| 2023-11-15 | 14.21 | $14.56 | 306142 |
| 2023-11-14 | 14.17 | $14.48 | 415300 |
| 2023-11-13 | 14.14 | $14.45 | 252803 |
| 2023-11-10 | 14.10 | $14.45 | 181515 |
| 2023-11-09 | 14.07 | $14.30 | 197200 |
| 2023-11-08 | 14.04 | $14.45 | 247284 |
| 2023-11-07 | 14.00 | $14.35 | 326036 |
| 2023-11-06 | 13.96 | $14.40 | 339300 |
| 2023-11-03 | 13.91 | $14.59 | 319294 |
| 2023-11-02 | 13.84 | $14.58 | 396220 |
| 2023-11-01 | 13.77 | $14.29 | 415521 |
| 2023-10-31 | 13.71 | $13.73 | 352736 |
| 2023-10-30 | 13.71 | $13.60 | 271639 |
| 2023-10-27 | 13.72 | $13.41 | 244540 |
| 2023-10-26 | 13.75 | $13.54 | 227916 |
| 2023-10-25 | 13.77 | $13.47 | 290457 |
| 2023-10-24 | 13.81 | $13.62 | 265327 |
| 2023-10-23 | 13.83 | $13.35 | 412700 |
| 2023-10-20 | 13.88 | $13.65 | 344726 |
| 2023-10-19 | 13.90 | $13.51 | 358620 |
| 2023-10-18 | 13.94 | $13.73 | 340200 |
| 2023-10-17 | 13.96 | $13.99 | 182400 |
| 2023-10-16 | 13.96 | $14.10 | 328201 |
| 2023-10-13 | 13.95 | $13.88 | 326221 |
| 2023-10-12 | 13.95 | $14.02 | 535964 |
| 2023-10-11 | 13.95 | $13.78 | 325100 |
| 2023-10-10 | 13.96 | $13.61 | 175112 |
| 2023-10-09 | 14.00 | $13.54 | 145316 |
| 2023-10-06 | 14.05 | $13.60 | 243238 |
| 2023-10-05 | 14.10 | $13.39 | 237900 |
| 2023-10-04 | 14.17 | $13.50 | 264003 |
| 2023-10-03 | 14.24 | $13.33 | 460800 |
| 2023-10-02 | 14.34 | $13.71 | 331200 |
| 2023-09-29 | 14.40 | $13.92 | 260216 |
| 2023-09-28 | 14.46 | $14.15 | 343300 |
| 2023-09-27 | 14.49 | $14.38 | 521200 |
| 2023-09-26 | 14.50 | $14.31 | 436400 |
| 2023-09-25 | 14.52 | $14.53 | 320917 |
| 2023-09-22 | 14.52 | $14.50 | 234000 |
| 2023-09-21 | 14.52 | $14.36 | 281390 |
| 2023-09-20 | 14.54 | $14.74 | 331627 |
| 2023-09-19 | 14.51 | $14.90 | 365455 |
| 2023-09-18 | 14.47 | $14.90 | 420719 |
| 2023-09-15 | 14.43 | $14.78 | 577076 |
| 2023-09-14 | 14.39 | $14.73 | 553100 |
| 2023-09-13 | 14.36 | $14.34 | 255500 |
| 2023-09-12 | 14.36 | $14.25 | 209500 |
| 2023-09-11 | 14.37 | $14.33 | 254310 |
| 2023-09-08 | 14.37 | $14.26 | 196853 |
| 2023-09-07 | 14.39 | $14.24 | 328500 |
| 2023-09-06 | 14.40 | $14.23 | 261200 |
| 2023-09-05 | 14.42 | $14.31 | 279605 |
| 2023-09-01 | 14.43 | $14.55 | 232227 |
| 2023-08-31 | 14.42 | $14.65 | 305617 |
| 2023-08-30 | 14.39 | $14.49 | 272523 |
| 2023-08-29 | 14.38 | $14.58 | 316272 |
| 2023-08-28 | 14.36 | $14.48 | 174445 |
| 2023-08-25 | 14.35 | $14.37 | 116800 |
| 2023-08-24 | 14.35 | $14.27 | 202106 |
| 2023-08-23 | 14.36 | $14.53 | 587917 |
| 2023-08-22 | 14.34 | $14.17 | 452283 |
| 2023-08-21 | 14.36 | $14.35 | 195212 |
| 2023-08-18 | 14.36 | $14.30 | 393184 |
| 2023-08-17 | 14.36 | $14.35 | 1.3M |
| 2023-08-16 | 14.37 | $13.98 | 301400 |
| 2023-08-15 | 14.41 | $14.18 | 258815 |
| 2023-08-14 | 14.43 | $14.32 | 258005 |
| 2023-08-11 | 14.44 | $14.39 | 278250 |
| 2023-08-10 | 14.45 | $14.31 | 505526 |
| 2023-08-09 | 14.46 | $14.05 | 264456 |
| 2023-08-08 | 14.51 | $14.14 | 543428 |
| 2023-08-07 | 14.54 | $14.17 | 1.4M |
| 2023-08-04 | 14.58 | $14.12 | 2.6M |
| 2023-08-03 | 14.63 | $15.29 | 549481 |
| 2023-08-02 | 14.56 | $15.00 | 677000 |
| 2023-08-01 | 14.52 | $14.58 | 172831 |
| 2023-07-31 | 14.51 | $14.60 | 224400 |
| 2023-07-28 | 14.50 | $14.60 | 191609 |
| 2023-07-27 | 14.49 | $14.62 | 215925 |
| 2023-07-26 | 14.48 | $14.78 | 304116 |
| 2023-07-25 | 14.44 | $14.80 | 167816 |
| 2023-07-24 | 14.41 | $14.75 | 155600 |
| 2023-07-21 | 14.37 | $14.85 | 151398 |
| 2023-07-20 | 14.32 | $14.77 | 152536 |
| 2023-07-19 | 14.27 | $14.98 | 242300 |
| 2023-07-18 | 14.20 | $14.99 | 317430 |
| 2023-07-17 | 14.12 | $14.96 | 311300 |
| 2023-07-14 | 14.03 | $14.72 | 198735 |
| 2023-07-13 | 13.95 | $14.89 | 386405 |
| 2023-07-12 | 13.85 | $14.45 | 203412 |
| 2023-07-11 | 13.79 | $14.55 | 224508 |
| 2023-07-10 | 13.71 | $14.49 | 216636 |
| 2023-07-07 | 13.63 | $14.44 | 264947 |
| 2023-07-06 | 13.55 | $14.48 | 333519 |
| 2023-07-05 | 13.45 | $14.65 | 1.0M |
| 2023-07-03 | 13.32 | $13.75 | 431137 |
| 2023-06-30 | 13.28 | $13.26 | 319033 |
| 2023-06-29 | 13.28 | $13.27 | 290117 |
| 2023-06-28 | 13.28 | $13.66 | 365988 |
| 2023-06-27 | 13.24 | $13.61 | 446587 |
| 2023-06-26 | 13.20 | $13.44 | 240226 |
| 2023-06-23 | 13.17 | $13.40 | 192600 |
| 2023-06-22 | 13.15 | $13.47 | 187200 |
| 2023-06-21 | 13.12 | $13.61 | 179949 |
| 2023-06-20 | 13.06 | $13.67 | 314300 |
| 2023-06-16 | 13.00 | $13.57 | 657264 |
| 2023-06-15 | 12.94 | $13.91 | 522319 |
| 2023-06-14 | 12.84 | $13.16 | 144901 |
| 2023-06-13 | 12.80 | $13.37 | 164826 |
| 2023-06-12 | 12.74 | $13.41 | 259900 |
| 2023-06-09 | 12.67 | $13.27 | 142594 |
| 2023-06-08 | 12.61 | $13.27 | 232148 |
| 2023-06-07 | 12.54 | $13.14 | 175731 |
| 2023-06-06 | 12.48 | $13.17 | 153510 |
| 2023-06-05 | 12.40 | $12.90 | 157500 |
| 2023-06-02 | 12.35 | $12.74 | 368627 |
| 2023-06-01 | 12.31 | $12.86 | 132018 |
| 2023-05-31 | 12.25 | $12.64 | 133648 |
| 2023-05-30 | 12.21 | $12.69 | 119005 |
| 2023-05-26 | 12.16 | $12.49 | 102431 |
| 2023-05-25 | 12.13 | $12.34 | 91700 |
| 2023-05-24 | 12.11 | $12.32 | 150700 |
| 2023-05-23 | 12.08 | $12.43 | 166126 |
| 2023-05-22 | 12.05 | $12.52 | 242734 |
| 2023-05-19 | 12.00 | $12.11 | 173328 |
| 2023-05-18 | 11.99 | $12.24 | 262711 |
| 2023-05-17 | 11.96 | $12.08 | 221000 |
| 2023-05-16 | 11.95 | $11.77 | 189201 |
| 2023-05-15 | 11.96 | $11.55 | 145004 |
| 2023-05-12 | 12.01 | $11.39 | 224995 |
| 2023-05-11 | 12.07 | $11.59 | 183800 |
| 2023-05-10 | 12.12 | $11.70 | 176000 |
| 2023-05-09 | 12.17 | $11.71 | 271039 |
| 2023-05-08 | 12.22 | $11.82 | 249629 |
| 2023-05-05 | 12.26 | $11.82 | 407347 |
| 2023-05-04 | 12.30 | $11.78 | 526300 |
| 2023-05-03 | 12.36 | $12.32 | 349936 |
| 2023-05-02 | 12.36 | $12.66 | 877800 |
| 2023-05-01 | 12.33 | $12.49 | 392378 |
| 2023-04-28 | 12.32 | $12.16 | 117163 |
| 2023-04-27 | 12.33 | $12.08 | 370626 |
| 2023-04-26 | 12.36 | $11.91 | 331222 |
| 2023-04-25 | 12.41 | $12.22 | 328914 |
| 2023-04-24 | 12.42 | $12.01 | 201116 |
| 2023-04-21 | 12.47 | $12.12 | 323841 |
| 2023-04-20 | 12.50 | $12.20 | 203928 |
| 2023-04-19 | 12.54 | $12.37 | 420300 |
| 2023-04-18 | 12.55 | $12.43 | 255900 |
| 2023-04-17 | 12.57 | $12.79 | 218851 |
| 2023-04-14 | 12.54 | $12.65 | 277800 |
| 2023-04-13 | 12.53 | $12.64 | 652981 |
| 2023-04-12 | 12.52 | $12.16 | 586100 |
| 2023-04-11 | 12.56 | $11.90 | 1.8M |
| 2023-04-10 | 12.63 | $11.48 | 272836 |
| 2023-04-06 | 12.75 | $11.71 | 273950 |
| 2023-04-05 | 12.86 | $11.36 | 318138 |
| 2023-04-04 | 13.02 | $11.72 | 383913 |
| 2023-04-03 | 13.15 | $11.93 | 557146 |
| 2023-03-31 | 13.28 | $12.73 | 727125 |
| 2023-03-30 | 13.34 | $13.00 | 346300 |
| 2023-03-29 | 13.38 | $13.41 | 381132 |
| 2023-03-28 | 13.37 | $13.56 | 350500 |
| 2023-03-27 | 13.35 | $13.85 | 303500 |
| 2023-03-24 | 13.30 | $13.64 | 345698 |
| 2023-03-23 | 13.27 | $13.26 | 312400 |
| 2023-03-22 | 13.27 | $13.47 | 250920 |
| 2023-03-21 | 13.25 | $13.71 | 373800 |
| 2023-03-20 | 13.20 | $13.11 | 453100 |
| 2023-03-17 | 13.21 | $13.02 | 1.3M |
| 2023-03-16 | 13.23 | $13.18 | 470600 |
| 2023-03-15 | 13.23 | $12.85 | 605424 |
| 2023-03-14 | 13.27 | $12.53 | 503300 |
| 2023-03-13 | 13.35 | $11.59 | 1.7M |
| 2023-03-10 | 13.54 | $12.40 | 1.0M |
| 2023-03-09 | 13.65 | $13.53 | 482537 |
| 2023-03-08 | 13.67 | $14.09 | 164900 |
| 2023-03-07 | 13.62 | $14.12 | 211729 |
| 2023-03-06 | 13.57 | $14.12 | 360700 |
| 2023-03-03 | 13.51 | $14.26 | 616340 |
| 2023-03-02 | 13.43 | $13.39 | 224935 |
| 2023-03-01 | 13.44 | $13.34 | 89900 |
| 2023-02-28 | 13.45 | $13.35 | 196347 |
| 2023-02-27 | 13.46 | $13.60 | 169803 |
| 2023-02-24 | 13.45 | $13.79 | 167892 |
| 2023-02-23 | 13.41 | $14.10 | 172444 |
| 2023-02-22 | 13.34 | $13.77 | 137614 |
| 2023-02-21 | 13.29 | $13.55 | 220507 |
| 2023-02-17 | 13.26 | $14.10 | 342500 |
| 2023-02-16 | 13.18 | $13.66 | 121821 |
| 2023-02-15 | 13.12 | $13.70 | 127846 |
| 2023-02-14 | 13.06 | $13.49 | 133814 |
| 2023-02-13 | 13.02 | $13.28 | 180319 |
| 2023-02-10 | 12.99 | $13.20 | 118500 |
| 2023-02-09 | 12.97 | $13.14 | 136400 |
| 2023-02-08 | 12.95 | $13.41 | 121729 |
| 2023-02-07 | 12.90 | $13.38 | 103629 |
| 2023-02-06 | 12.85 | $13.15 | 159200 |
| 2023-02-03 | 12.82 | $13.48 | 151800 |
| 2023-02-02 | 12.75 | $13.48 | 212259 |
| 2023-02-01 | 12.68 | $13.37 | 253870 |
| 2023-01-31 | 12.60 | $13.39 | 148000 |
| 2023-01-30 | 12.52 | $13.06 | 223547 |
| 2023-01-27 | 12.46 | $13.42 | 222000 |
| 2023-01-26 | 12.36 | $13.24 | 198231 |
| 2023-01-25 | 12.27 | $13.21 | 178235 |
| 2023-01-24 | 12.17 | $13.27 | 140500 |
| 2023-01-23 | 12.05 | $12.99 | 217713 |
| 2023-01-20 | 11.96 | $12.94 | 361200 |
| 2023-01-19 | 11.85 | $13.09 | 403500 |
| 2023-01-18 | 11.72 | $12.69 | 314500 |
| 2023-01-17 | 11.62 | $12.71 | 481927 |
| 2023-01-13 | 11.50 | $12.24 | 279400 |
| 2023-01-12 | 11.43 | $12.36 | 461414 |
| 2023-01-11 | 11.33 | $12.22 | 379565 |
| 2023-01-10 | 11.24 | $11.90 | 228900 |
| 2023-01-09 | 11.17 | $11.47 | 203527 |
| 2023-01-06 | 11.13 | $11.15 | 232700 |
| 2023-01-05 | 11.13 | $10.91 | 269400 |
| 2023-01-04 | 11.15 | $11.35 | 177900 |
| 2023-01-03 | 11.13 | $11.08 | 274400 |
| 2022-12-30 | 11.14 | $10.93 | 332383 |
| 2022-12-29 | 11.16 | $10.94 | 433127 |
| 2022-12-28 | 11.19 | $11.34 | 795409 |
| 2022-12-27 | 11.17 | $12.08 | 399858 |
| 2022-12-23 | 11.07 | $11.65 | 423423 |
| 2022-12-22 | 11.01 | $11.71 | 238678 |
| 2022-12-21 | 10.94 | $11.30 | 593732 |
| 2022-12-20 | 10.90 | $11.58 | 641200 |
| 2022-12-19 | 10.83 | $11.27 | 569912 |
| 2022-12-16 | 10.78 | $11.17 | 1.8M |
| 2022-12-15 | 10.74 | $10.68 | 378025 |
| 2022-12-14 | 10.75 | $10.83 | 515600 |
| 2022-12-13 | 10.74 | $10.65 | 576600 |
| 2022-12-12 | 10.75 | $10.47 | 314500 |
| 2022-12-09 | 10.78 | $10.33 | 146519 |
| 2022-12-08 | 10.83 | $10.47 | 315000 |
| 2022-12-07 | 10.87 | $10.24 | 255835 |
| 2022-12-06 | 10.93 | $10.37 | 264215 |
| 2022-12-05 | 10.99 | $10.50 | 261545 |
| 2022-12-02 | 11.04 | $10.59 | 231826 |
| 2022-12-01 | 11.09 | $10.76 | 300000 |
| 2022-11-30 | 11.12 | $10.87 | 265200 |
| 2022-11-29 | 11.15 | $10.84 | 192500 |
| 2022-11-28 | 11.18 | $10.64 | 226100 |
| 2022-11-25 | 11.24 | $10.74 | 146500 |
| 2022-11-23 | 11.29 | $10.48 | 198248 |
| 2022-11-22 | 11.38 | $10.69 | 270747 |
| 2022-11-21 | 11.45 | $10.53 | 235103 |
| 2022-11-18 | 11.55 | $10.63 | 265300 |
| 2022-11-17 | 11.64 | $10.83 | 239150 |
| 2022-11-16 | 11.73 | $10.89 | 197600 |
| 2022-11-15 | 11.82 | $11.30 | 255231 |
| 2022-11-14 | 11.87 | $11.61 | 390414 |
| 2022-11-11 | 11.90 | $11.12 | 334538 |
| 2022-11-10 | 11.98 | $10.95 | 285700 |
| 2022-11-09 | 12.09 | $10.60 | 229700 |
| 2022-11-08 | 12.25 | $10.60 | 287550 |
| 2022-11-07 | 12.42 | $11.05 | 395026 |
| 2022-11-04 | 12.57 | $11.00 | 631751 |
| 2022-11-03 | 12.73 | $11.31 | 400533 |
| 2022-11-02 | 12.88 | $11.82 | 185700 |
| 2022-11-01 | 12.99 | $12.16 | 226634 |
| 2022-10-31 | 13.08 | $11.92 | 243000 |
| 2022-10-28 | 13.20 | $12.03 | 384723 |
| 2022-10-27 | 13.33 | $12.33 | 723348 |
| 2022-10-26 | 13.43 | $13.82 | 88300 |
| 2022-10-25 | 13.39 | $13.70 | 151900 |
| 2022-10-24 | 13.36 | $13.32 | 256038 |
| 2022-10-21 | 13.36 | $13.30 | 148202 |
| 2022-10-20 | 13.37 | $13.38 | 109600 |
| 2022-10-19 | 13.37 | $13.48 | 111500 |
| 2022-10-18 | 13.36 | $13.51 | 162700 |
| 2022-10-17 | 13.34 | $13.33 | 202000 |
| 2022-10-14 | 13.34 | $13.17 | 170642 |
| 2022-10-13 | 13.36 | $13.10 | 355838 |
| 2022-10-12 | 13.39 | $12.90 | 166851 |
| 2022-10-11 | 13.44 | $12.65 | 123000 |
| 2022-10-10 | 13.52 | $12.58 | 125347 |
| 2022-10-07 | 13.62 | $12.59 | 205238 |
| 2022-10-06 | 13.73 | $12.67 | 138100 |
| 2022-10-05 | 13.84 | $13.01 | 192200 |
| 2022-10-04 | 13.92 | $13.35 | 206000 |
| 2022-10-03 | 13.99 | $12.46 | 170938 |
| 2022-09-30 | 14.15 | $12.53 | 246900 |
| 2022-09-29 | 14.32 | $12.07 | 403032 |
| 2022-09-28 | 14.55 | $13.77 | 277636 |
| 2022-09-27 | 14.63 | $13.58 | 208200 |
| 2022-09-26 | 14.75 | $13.38 | 331500 |
| 2022-09-23 | 14.89 | $14.03 | 232400 |
| 2022-09-22 | 14.98 | $14.36 | 227000 |
| 2022-09-21 | 15.04 | $14.93 | 187729 |
| 2022-09-20 | 15.06 | $15.15 | 181540 |
| 2022-09-19 | 15.05 | $15.34 | 274100 |
| 2022-09-16 | 15.02 | $15.29 | 418647 |
| 2022-09-15 | 14.99 | $14.96 | 98700 |
| 2022-09-14 | 14.99 | $15.05 | 130600 |
| 2022-09-13 | 14.98 | $14.93 | 133211 |
| 2022-09-12 | 14.99 | $15.23 | 154100 |
| 2022-09-09 | 14.96 | $15.05 | 106400 |
| 2022-09-08 | 14.95 | $15.01 | 169300 |
| 2022-09-07 | 14.95 | $14.62 | 143608 |
| 2022-09-06 | 14.98 | $14.41 | 208300 |
| 2022-09-02 | 15.04 | $14.69 | 94421 |
| 2022-09-01 | 15.08 | $14.59 | 220564 |
| 2022-08-31 | 15.13 | $14.81 | 323035 |
| 2022-08-30 | 15.17 | $14.81 | 532200 |
| 2022-08-29 | 15.20 | $15.01 | 273611 |
| 2022-08-26 | 15.22 | $15.04 | 205930 |
| 2022-08-25 | 15.24 | $15.32 | 121900 |
| 2022-08-24 | 15.24 | $15.25 | 180286 |
| 2022-08-23 | 15.24 | $15.33 | 176700 |
| 2022-08-22 | 15.23 | $15.20 | 280636 |
| 2022-08-19 | 15.23 | $15.22 | 283200 |
| 2022-08-18 | 15.23 | $15.35 | 451404 |
| 2022-08-17 | 15.22 | $15.19 | 475100 |
| 2022-08-16 | 15.22 | $15.26 | 2.0M |
| 2022-08-15 | 15.21 | $16.28 | 243016 |
| 2022-08-12 | 15.10 | $16.09 | 159100 |
| 2022-08-11 | 15.00 | $15.79 | 125400 |
| 2022-08-10 | 14.91 | $15.71 | 254414 |
| 2022-08-09 | 14.83 | $15.23 | 172221 |
| 2022-08-08 | 14.79 | $15.49 | 197232 |
| 2022-08-05 | 14.71 | $14.86 | 214900 |
| 2022-08-04 | 14.70 | $14.81 | 71551 |
| 2022-08-03 | 14.69 | $14.94 | 112705 |
| 2022-08-02 | 14.66 | $14.73 | 98922 |
| 2022-08-01 | 14.65 | $14.95 | 108202 |
| 2022-07-29 | 14.62 | $14.73 | 199000 |
| 2022-07-28 | 14.61 | $14.58 | 131337 |
| 2022-07-27 | 14.61 | $14.48 | 193300 |
| 2022-07-26 | 14.63 | $14.25 | 131600 |
| 2022-07-25 | 14.67 | $14.55 | 205700 |
| 2022-07-22 | 14.68 | $14.89 | 84124 |
| 2022-07-21 | 14.66 | $15.02 | 130300 |
| 2022-07-20 | 14.62 | $14.77 | 92000 |
| 2022-07-19 | 14.61 | $14.71 | 104745 |
| 2022-07-18 | 14.60 | $14.35 | 112200 |
| 2022-07-15 | 14.62 | $14.28 | 102203 |
| 2022-07-14 | 14.66 | $14.20 | 171957 |
| 2022-07-13 | 14.70 | $14.19 | 170545 |
| 2022-07-12 | 14.76 | $14.25 | 138703 |
| 2022-07-11 | 14.81 | $14.01 | 153100 |
| 2022-07-08 | 14.90 | $14.49 | 78915 |
| 2022-07-07 | 14.94 | $14.59 | 180728 |
| 2022-07-06 | 14.98 | $14.56 | 104200 |
| 2022-07-05 | 15.02 | $14.55 | 129435 |
| 2022-07-01 | 15.07 | $14.70 | 205510 |
| 2022-06-30 | 15.11 | $14.47 | 127843 |
| 2022-06-29 | 15.18 | $14.32 | 202600 |
| 2022-06-28 | 15.27 | $15.11 | 290529 |
| 2022-06-27 | 15.28 | $15.47 | 206300 |
| 2022-06-24 | 15.26 | $15.29 | 243849 |
| 2022-06-23 | 15.26 | $14.91 | 226107 |
| 2022-06-22 | 15.30 | $14.65 | 229527 |
| 2022-06-21 | 15.37 | $14.73 | 323327 |
| 2022-06-17 | 15.43 | $14.33 | 410000 |
| 2022-06-16 | 15.55 | $14.27 | 264240 |
| 2022-06-15 | 15.68 | $14.77 | 222600 |
| 2022-06-14 | 15.78 | $14.41 | 232000 |
| 2022-06-13 | 15.92 | $14.53 | 271600 |
| 2022-06-10 | 16.07 | $15.48 | 203983 |
| 2022-06-09 | 16.13 | $15.97 | 121327 |
| 2022-06-08 | 16.15 | $15.84 | 112800 |
| 2022-06-07 | 16.18 | $16.27 | 121308 |
| 2022-06-06 | 16.17 | $15.96 | 294243 |
| 2022-06-03 | 16.20 | $16.44 | 124922 |
| 2022-06-02 | 16.17 | $16.72 | 104800 |
| 2022-06-01 | 16.11 | $16.63 | 107370 |
| 2022-05-31 | 16.06 | $16.63 | 191824 |
| 2022-05-27 | 16.00 | $16.71 | 338959 |
| 2022-05-26 | 15.92 | $16.02 | 167247 |
| 2022-05-25 | 15.91 | $15.45 | 99327 |
| 2022-05-24 | 15.96 | $15.00 | 111800 |
| 2022-05-23 | 16.06 | $15.13 | 95602 |
| 2022-05-20 | 16.16 | $15.15 | 161719 |
| 2022-05-19 | 16.27 | $15.08 | 105927 |
| 2022-05-18 | 16.39 | $15.38 | 92200 |
| 2022-05-17 | 16.50 | $15.82 | 84648 |
| 2022-05-16 | 16.57 | $15.58 | 192800 |
| 2022-05-13 | 16.68 | $15.30 | 72429 |
| 2022-05-12 | 16.82 | $15.22 | 192400 |
| 2022-05-11 | 16.99 | $15.50 | 124200 |
| 2022-05-10 | 17.15 | $15.66 | 160800 |
| 2022-05-09 | 17.30 | $15.57 | 160801 |
| 2022-05-06 | 17.49 | $16.42 | 74700 |
| 2022-05-05 | 17.60 | $16.84 | 103630 |
| 2022-05-04 | 17.68 | $17.05 | 74742 |
| 2022-05-03 | 17.74 | $16.86 | 102500 |
| 2022-05-02 | 17.84 | $16.37 | 184540 |
| 2022-04-29 | 17.99 | $16.81 | 124331 |
| 2022-04-28 | 18.11 | $17.21 | 228000 |
| 2022-04-27 | 18.21 | $17.37 | 101300 |
| 2022-04-26 | 18.30 | $17.54 | 93700 |
| 2022-04-25 | 18.38 | $18.02 | 142500 |
| 2022-04-22 | 18.42 | $17.81 | 234329 |
| 2022-04-21 | 18.48 | $18.34 | 122241 |
| 2022-04-20 | 18.49 | $18.62 | 238500 |
| 2022-04-19 | 18.48 | $18.63 | 108300 |
| 2022-04-18 | 18.47 | $18.65 | 164317 |
| 2022-04-14 | 18.45 | $18.24 | 185999 |
| 2022-04-13 | 18.47 | $18.10 | 186600 |
| 2022-04-12 | 18.51 | $18.25 | 204000 |
| 2022-04-11 | 18.53 | $18.26 | 242243 |
| 2022-04-08 | 18.56 | $18.20 | 225825 |
| 2022-04-07 | 18.60 | $18.10 | 155027 |
| 2022-04-06 | 18.65 | $18.07 | 508000 |
| 2022-04-05 | 18.71 | $17.83 | 1.6M |
| 2022-04-04 | 18.81 | $18.96 | 135986 |
| 2022-04-01 | 18.79 | $19.44 | 67100 |
| 2022-03-31 | 18.72 | $19.31 | 84900 |
| 2022-03-30 | 18.66 | $19.45 | 179131 |
| 2022-03-29 | 18.58 | $20.11 | 196426 |
| 2022-03-28 | 18.42 | $19.91 | 175200 |
| 2022-03-25 | 18.26 | $19.73 | 154215 |
| 2022-03-24 | 18.10 | $19.38 | 139000 |
| 2022-03-23 | 17.97 | $19.05 | 155134 |
| 2022-03-22 | 17.86 | $18.90 | 179202 |
| 2022-03-21 | 17.75 | $18.76 | 131629 |
| 2022-03-18 | 17.64 | $18.64 | 219124 |
| 2022-03-17 | 17.53 | $17.48 | 21714 |
| 2022-03-16 | 17.54 | $17.39 | 64703 |
| 2022-03-15 | 17.56 | $17.30 | 37100 |
| 2022-03-14 | 17.58 | $17.01 | 81314 |
| 2022-03-11 | 17.64 | $17.58 | 38640 |
| 2022-03-10 | 17.65 | $17.60 | 44100 |
| 2022-03-09 | 17.66 | $17.50 | 63502 |
| 2022-03-08 | 17.67 | $17.57 | 51700 |
| 2022-03-07 | 17.68 | $17.68 | 101805 |
| 2022-03-04 | 17.68 | $18.17 | 69547 |
| 2022-03-03 | 17.63 | $18.13 | 106623 |
| 2022-03-02 | 17.58 | $18.34 | 152150 |
| 2022-03-01 | 17.50 | $17.89 | 127243 |
| 2022-02-28 | 17.46 | $17.80 | 48600 |
| 2022-02-25 | 17.42 | $17.45 | 16521 |
| 2022-02-24 | 17.42 | $17.00 | 68100 |
| 2022-02-23 | 17.46 | $17.10 | 43045 |
| 2022-02-22 | 17.50 | $17.30 | 53108 |
| 2022-02-18 | 17.52 | $17.61 | 33508 |
| 2022-02-17 | 17.51 | $17.46 | 42000 |
| 2022-02-16 | 17.52 | $17.70 | 40016 |
| 2022-02-15 | 17.50 | $17.69 | 33615 |
| 2022-02-14 | 17.48 | $17.45 | 29929 |
| 2022-02-11 | 17.48 | $17.46 | 39000 |
| 2022-02-10 | 17.48 | $17.48 | 47104 |
| 2022-02-09 | 17.48 | $17.46 | 34608 |
| 2022-02-08 | 17.48 | $17.27 | 22432 |
| 2022-02-07 | 17.51 | $17.56 | 32500 |
| 2022-02-04 | 17.50 | $17.49 | 24105 |
| 2022-02-03 | 17.50 | $17.56 | 38948 |
| 2022-02-02 | 17.50 | $17.65 | 68327 |
| 2022-02-01 | 17.48 | $17.35 | 31000 |
| 2022-01-31 | 17.49 | $17.36 | 47518 |
| 2022-01-28 | 17.51 | $17.32 | 41700 |
| 2022-01-27 | 17.53 | $17.46 | 103045 |
| 2022-01-26 | 17.54 | $17.45 | 37449 |
| 2022-01-25 | 17.54 | $17.70 | 40200 |
| 2022-01-24 | 17.53 | $17.54 | 82900 |
| 2022-01-21 | 17.53 | $17.39 | 50000 |
| 2022-01-20 | 17.54 | $17.49 | 24534 |
| 2022-01-19 | 17.55 | $17.75 | 39825 |
| 2022-01-18 | 17.53 | $17.94 | 38300 |
| 2022-01-14 | 17.48 | $17.71 | 85143 |
| 2022-01-13 | 17.46 | $18.25 | 48500 |
| 2022-01-12 | 17.37 | $18.03 | 90800 |
| 2022-01-11 | 17.30 | $17.46 | 115802 |
| 2022-01-10 | 17.29 | $17.56 | 58806 |
| 2022-01-07 | 17.26 | $18.12 | 42900 |
| 2022-01-06 | 17.17 | $17.63 | 42117 |
| 2022-01-05 | 17.12 | $17.75 | 79400 |
| 2022-01-04 | 17.05 | $17.43 | 66035 |
| 2022-01-03 | 17.01 | $17.25 | 35000 |
| 2021-12-31 | 16.99 | $17.58 | 44700 |
| 2021-12-30 | 16.93 | $17.00 | 29400 |
| 2021-12-29 | 16.92 | $17.65 | 26631 |
| 2021-12-28 | 16.84 | $17.52 | 43100 |
| 2021-12-27 | 16.77 | $17.50 | 42107 |
| 2021-12-23 | 16.70 | $17.27 | 25326 |
| 2021-12-22 | 16.64 | $17.15 | 120800 |
| 2021-12-21 | 16.58 | $16.73 | 42800 |
| 2021-12-20 | 16.57 | $16.53 | 60700 |
| 2021-12-17 | 16.57 | $16.34 | 29305 |
| 2021-12-16 | 16.59 | $16.49 | 36001 |
| 2021-12-15 | 16.60 | $16.58 | 37000 |
| 2021-12-14 | 16.61 | $16.32 | 34549 |
| 2021-12-13 | 16.64 | $16.40 | 42607 |
| 2021-12-10 | 16.66 | $16.70 | 24219 |
| 2021-12-09 | 16.66 | $16.61 | 32700 |
| 2021-12-08 | 16.66 | $16.67 | 47900 |
| 2021-12-07 | 16.66 | $16.32 | 47607 |
| 2021-12-06 | 16.70 | $16.30 | 33200 |
| 2021-12-03 | 16.74 | $16.53 | 67100 |
| 2021-12-02 | 16.76 | $16.49 | 48200 |
| 2021-12-01 | 16.79 | $16.59 | 40500 |
| 2021-11-30 | 16.81 | $16.57 | 50245 |
| 2021-11-29 | 16.84 | $16.62 | 52600 |
| 2021-11-26 | 16.86 | $16.71 | 34643 |
| 2021-11-24 | 16.88 | $16.77 | 26100 |
| 2021-11-23 | 16.89 | $16.80 | 77115 |
| 2021-11-22 | 16.90 | $16.90 | 32742 |
| 2021-11-19 | 16.90 | $17.15 | 71900 |
| 2021-11-18 | 16.87 | $17.14 | 52100 |
| 2021-11-17 | 16.84 | $17.35 | 72431 |
| 2021-11-16 | 16.79 | $17.57 | 90038 |
| 2021-11-15 | 16.71 | $17.26 | 47701 |
| 2021-11-12 | 16.65 | $17.29 | 31900 |
| 2021-11-11 | 16.58 | $17.27 | 57700 |
| 2021-11-10 | 16.51 | $17.19 | 95612 |
| 2021-11-09 | 16.44 | $17.20 | 88700 |
| 2021-11-08 | 16.36 | $17.20 | 137333 |
| 2021-11-05 | 16.27 | $17.25 | 112548 |
| 2021-11-04 | 16.16 | $16.45 | 80826 |
| 2021-11-03 | 16.13 | $16.34 | 75400 |
| 2021-11-02 | 16.11 | $16.30 | 61909 |
| 2021-11-01 | 16.09 | $16.40 | 107800 |
| 2021-10-29 | 16.06 | $16.15 | 36300 |
| 2021-10-28 | 16.05 | $16.29 | 32800 |
| 2021-10-27 | 16.03 | $16.07 | 62004 |
| 2021-10-26 | 16.02 | $15.95 | 63300 |
| 2021-10-25 | 16.03 | $16.18 | 136216 |
| 2021-10-22 | 16.01 | $15.97 | 91135 |
| 2021-10-21 | 16.02 | $16.19 | 88100 |
| 2021-10-20 | 16.00 | $15.79 | 152740 |
| 2021-10-19 | 16.02 | $15.80 | 82420 |
| 2021-10-18 | 16.05 | $15.80 | 182400 |
| 2021-10-15 | 16.07 | $16.00 | 83835 |
| 2021-10-14 | 16.08 | $16.00 | 162639 |
| 2021-10-13 | 16.09 | $16.30 | 60149 |
| 2021-10-12 | 16.06 | $15.99 | 35536 |
| 2021-10-11 | 16.07 | $15.90 | 54200 |
| 2021-10-08 | 16.09 | $15.97 | 30700 |
| 2021-10-07 | 16.10 | $15.95 | 44600 |
| 2021-10-06 | 16.12 | $15.97 | 55749 |
| 2021-10-05 | 16.13 | $16.01 | 38300 |
| 2021-10-04 | 16.15 | $16.29 | 53200 |
| 2021-10-01 | 16.13 | $16.36 | 65303 |
| 2021-09-30 | 16.11 | $16.09 | 75500 |
| 2021-09-29 | 16.11 | $15.77 | 192624 |
| 2021-09-28 | 16.15 | $15.80 | 168600 |
| 2021-09-27 | 16.18 | $16.51 | 36700 |
| 2021-09-24 | 16.15 | $16.53 | 27410 |
| 2021-09-23 | 16.11 | $16.73 | 32000 |
| 2021-09-22 | 16.04 | $16.45 | 76200 |
| 2021-09-21 | 16.00 | $16.54 | 79300 |
| 2021-09-20 | 15.94 | $16.26 | 51600 |
| 2021-09-17 | 15.91 | $16.50 | 124600 |
| 2021-09-16 | 15.85 | $16.30 | 54010 |
| 2021-09-15 | 15.80 | $16.48 | 111900 |
| 2021-09-14 | 15.73 | $16.33 | 188626 |
| 2021-09-13 | 15.66 | $15.80 | 33844 |
| 2021-09-10 | 15.65 | $15.92 | 45529 |
| 2021-09-09 | 15.62 | $16.14 | 74600 |
| 2021-09-08 | 15.57 | $15.92 | 68700 |
| 2021-09-07 | 15.53 | $16.15 | 45246 |
| 2021-09-03 | 15.47 | $16.20 | 24135 |
| 2021-09-02 | 15.39 | $16.23 | 44331 |
| 2021-09-01 | 15.30 | $16.30 | 111344 |
| 2021-08-31 | 15.19 | $16.00 | 80432 |
| 2021-08-30 | 15.11 | $15.96 | 108900 |
| 2021-08-27 | 15.02 | $16.10 | 146232 |
| 2021-08-26 | 14.91 | $15.11 | 71802 |
| 2021-08-25 | 14.88 | $15.03 | 35004 |
| 2021-08-24 | 14.87 | $15.18 | 78200 |
| 2021-08-23 | 14.84 | $14.99 | 115500 |
| 2021-08-20 | 14.82 | $14.86 | 42400 |
| 2021-08-19 | 14.82 | $14.83 | 88535 |
| 2021-08-18 | 14.81 | $14.82 | 68400 |
| 2021-08-17 | 14.81 | $14.88 | 68808 |
| 2021-08-16 | 14.81 | $15.00 | 89912 |
| 2021-08-13 | 14.79 | $15.25 | 64715 |
| 2021-08-12 | 14.74 | $15.00 | 57800 |
| 2021-08-11 | 14.71 | $15.19 | 48501 |
| 2021-08-10 | 14.66 | $15.06 | 13400 |
| 2021-08-09 | 14.62 | $15.23 | 92800 |
| 2021-08-06 | 14.55 | $15.25 | 230309 |
| 2021-08-05 | 14.48 | $14.51 | 47521 |
| 2021-08-04 | 14.47 | $14.67 | 36620 |
| 2021-08-03 | 14.45 | $14.59 | 47402 |
| 2021-08-02 | 14.44 | $14.50 | 31218 |
| 2021-07-30 | 14.43 | $14.27 | 41608 |
| 2021-07-29 | 14.45 | $14.59 | 48030 |
| 2021-07-28 | 14.44 | $14.52 | 73544 |
| 2021-07-27 | 14.43 | $14.47 | 90706 |
| 2021-07-26 | 14.42 | $14.60 | 107227 |
| 2021-07-23 | 14.40 | $14.33 | 32017 |
| 2021-07-22 | 14.41 | $14.32 | 80400 |
| 2021-07-21 | 14.42 | $14.33 | 44865 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
17.59
2026-07-17
Close Price
$17.78
Vol: 833634
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
10.56
Average
14.85
Maximum
19.02
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 17.59 | $17.78 | 833634 |
| 2026-07-16 | 17.55 | $17.90 | 1.1M |
| 2026-07-15 | 17.50 | $17.72 | 1.1M |
| 2026-07-14 | 17.46 | $17.65 | 936801 |
| 2026-07-13 | 17.42 | $17.56 | 1.2M |
| 2026-07-10 | 17.39 | $17.60 | 895686 |
| 2026-07-09 | 17.35 | $17.44 | 984929 |
| 2026-07-08 | 17.33 | $17.30 | 1.2M |
| 2026-07-07 | 17.31 | $17.48 | 963056 |
| 2026-07-06 | 17.28 | $17.63 | 1.3M |
| 2026-07-02 | 17.22 | $17.79 | 961263 |
| 2026-07-01 | 17.15 | $17.90 | 1.0M |
| 2026-06-30 | 17.07 | $17.89 | 1.3M |
| 2026-06-29 | 16.98 | $17.73 | 1.9M |
| 2026-06-26 | 16.91 | $17.04 | 1.1M |
| 2026-06-25 | 16.90 | $16.90 | 978266 |
| 2026-06-24 | 16.90 | $16.84 | 1.0M |
| 2026-06-23 | 16.91 | $16.89 | 818084 |
| 2026-06-22 | 16.91 | $16.88 | 1.1M |
| 2026-06-18 | 16.91 | $16.83 | 1.4M |
| 2026-06-17 | 16.92 | $16.77 | 753349 |
| 2026-06-16 | 16.93 | $16.90 | 793170 |
| 2026-06-15 | 16.93 | $16.89 | 1.1M |
| 2026-06-12 | 16.93 | $16.89 | 741265 |
| 2026-06-11 | 16.93 | $16.90 | 908419 |
| 2026-06-10 | 16.93 | $17.00 | 1.4M |
| 2026-06-09 | 16.92 | $17.01 | 1.2M |
| 2026-06-08 | 16.91 | $16.72 | 1.3M |
| 2026-06-05 | 16.92 | $16.88 | 1.1M |
| 2026-06-04 | 16.93 | $17.19 | 962021 |
| 2026-06-03 | 16.90 | $16.89 | 1.0M |
| 2026-06-02 | 16.90 | $17.29 | 828120 |
| 2026-06-01 | 16.86 | $17.17 | 1.6M |
| 2026-05-29 | 16.83 | $16.86 | 1.2M |
| 2026-05-28 | 16.83 | $16.82 | 762809 |
| 2026-05-27 | 16.83 | $16.88 | 617187 |
| 2026-05-26 | 16.82 | $16.90 | 980809 |
| 2026-05-22 | 16.81 | $16.49 | 885852 |
| 2026-05-21 | 16.83 | $16.61 | 824051 |
| 2026-05-20 | 16.83 | $16.87 | 836800 |
| 2026-05-19 | 16.80 | $16.59 | 776441 |
| 2026-05-18 | 16.80 | $17.01 | 992700 |
| 2026-05-15 | 16.76 | $16.85 | 813339 |
| 2026-05-14 | 16.72 | $17.10 | 1.1M |
| 2026-05-13 | 16.66 | $16.82 | 1.0M |
| 2026-05-12 | 16.62 | $16.92 | 891502 |
| 2026-05-11 | 16.56 | $16.79 | 1.4M |
| 2026-05-08 | 16.50 | $16.99 | 1.4M |
| 2026-05-07 | 16.42 | $17.02 | 1.6M |
| 2026-05-06 | 16.33 | $17.28 | 2.0M |
| 2026-05-05 | 16.20 | $16.97 | 1.2M |
| 2026-05-04 | 16.09 | $16.81 | 983800 |
| 2026-05-01 | 15.99 | $16.63 | 1.0M |
| 2026-04-30 | 15.89 | $16.61 | 1.4M |
| 2026-04-29 | 15.79 | $16.18 | 727700 |
| 2026-04-28 | 15.73 | $16.18 | 663551 |
| 2026-04-27 | 15.65 | $15.91 | 854921 |
| 2026-04-24 | 15.60 | $15.84 | 910751 |
| 2026-04-23 | 15.54 | $15.60 | 1.7M |
| 2026-04-22 | 15.50 | $16.04 | 760332 |
| 2026-04-21 | 15.42 | $15.84 | 1.1M |
| 2026-04-20 | 15.34 | $16.22 | 970338 |
| 2026-04-17 | 15.22 | $16.17 | 1.4M |
| 2026-04-16 | 15.10 | $15.73 | 1.3M |
| 2026-04-15 | 15.02 | $15.67 | 1.6M |
| 2026-04-14 | 14.93 | $15.50 | 1.5M |
| 2026-04-13 | 14.86 | $15.22 | 1.8M |
| 2026-04-10 | 14.81 | $15.12 | 852759 |
| 2026-04-09 | 14.76 | $15.09 | 1.6M |
| 2026-04-08 | 14.72 | $15.07 | 1.3M |
| 2026-04-07 | 14.68 | $15.01 | 894700 |
| 2026-04-06 | 14.64 | $15.14 | 1.1M |
| 2026-04-02 | 14.59 | $14.98 | 1.2M |
| 2026-04-01 | 14.56 | $14.79 | 1.1M |
| 2026-03-31 | 14.54 | $14.71 | 1.5M |
| 2026-03-30 | 14.54 | $14.37 | 1.2M |
| 2026-03-27 | 14.56 | $14.29 | 1.3M |
| 2026-03-26 | 14.60 | $14.53 | 887100 |
| 2026-03-25 | 14.62 | $14.63 | 915634 |
| 2026-03-24 | 14.63 | $14.47 | 914428 |
| 2026-03-23 | 14.66 | $14.62 | 1.3M |
| 2026-03-20 | 14.68 | $14.34 | 1.6M |
| 2026-03-19 | 14.73 | $14.64 | 1.1M |
| 2026-03-18 | 14.75 | $14.56 | 1.1M |
| 2026-03-17 | 14.78 | $14.59 | 1.6M |
| 2026-03-16 | 14.82 | $14.18 | 2.0M |
| 2026-03-13 | 14.90 | $14.42 | 1.2M |
| 2026-03-12 | 14.96 | $14.69 | 1.3M |
| 2026-03-11 | 15.00 | $14.80 | 1.1M |
| 2026-03-10 | 15.04 | $14.89 | 1.2M |
| 2026-03-09 | 15.07 | $14.86 | 1.5M |
| 2026-03-06 | 15.12 | $14.91 | 1.0M |
| 2026-03-05 | 15.16 | $15.03 | 1.7M |
| 2026-03-04 | 15.20 | $15.11 | 1.6M |
| 2026-03-03 | 15.24 | $14.90 | 1.6M |
| 2026-03-02 | 15.31 | $14.91 | 2.4M |
| 2026-02-27 | 15.38 | $14.79 | 2.1M |
| 2026-02-26 | 15.48 | $15.20 | 1.3M |
| 2026-02-25 | 15.54 | $15.40 | 1.2M |
| 2026-02-24 | 15.59 | $15.02 | 1.3M |
| 2026-02-23 | 15.69 | $14.70 | 2.4M |
| 2026-02-20 | 15.82 | $14.97 | 1.4M |
| 2026-02-19 | 15.94 | $15.27 | 1.0M |
| 2026-02-18 | 16.03 | $15.55 | 1.6M |
| 2026-02-17 | 16.10 | $15.39 | 1.2M |
| 2026-02-13 | 16.19 | $15.41 | 1.8M |
| 2026-02-12 | 16.28 | $15.73 | 1.7M |
| 2026-02-11 | 16.35 | $15.82 | 1.5M |
| 2026-02-10 | 16.40 | $16.14 | 1.5M |
| 2026-02-09 | 16.42 | $16.16 | 978600 |
| 2026-02-06 | 16.44 | $16.19 | 1.2M |
| 2026-02-05 | 16.46 | $15.98 | 1.1M |
| 2026-02-04 | 16.49 | $16.24 | 1.6M |
| 2026-02-03 | 16.49 | $16.43 | 1.5M |
| 2026-02-02 | 16.47 | $16.35 | 2.7M |
| 2026-01-30 | 16.45 | $16.83 | 1.7M |
| 2026-01-29 | 16.38 | $17.06 | 1.4M |
| 2026-01-28 | 16.27 | $16.97 | 1.1M |
| 2026-01-27 | 16.16 | $16.77 | 962700 |
| 2026-01-26 | 16.07 | $16.39 | 972600 |
| 2026-01-23 | 16.00 | $16.52 | 1.1M |
| 2026-01-22 | 15.92 | $16.72 | 981516 |
| 2026-01-21 | 15.81 | $16.53 | 735400 |
| 2026-01-20 | 15.71 | $16.10 | 1.3M |
| 2026-01-16 | 15.65 | $16.21 | 1.4M |
| 2026-01-15 | 15.57 | $16.26 | 1.6M |
| 2026-01-14 | 15.48 | $16.11 | 1.5M |
| 2026-01-13 | 15.41 | $15.81 | 880300 |
| 2026-01-12 | 15.35 | $15.95 | 972500 |
| 2026-01-09 | 15.28 | $15.81 | 933109 |
| 2026-01-08 | 15.22 | $15.81 | 1.1M |
| 2026-01-07 | 15.16 | $15.35 | 901100 |
| 2026-01-06 | 15.14 | $15.47 | 1.1M |
| 2026-01-05 | 15.11 | $15.35 | 1.3M |
| 2026-01-02 | 15.08 | $15.05 | 1.4M |
| 2025-12-31 | 15.09 | $14.65 | 1.7M |
| 2025-12-30 | 15.13 | $15.03 | 1.8M |
| 2025-12-29 | 15.13 | $15.12 | 1.9M |
| 2025-12-26 | 15.12 | $15.20 | 1.3M |
| 2025-12-24 | 15.10 | $15.14 | 1.1M |
| 2025-12-23 | 15.09 | $15.21 | 1.4M |
| 2025-12-22 | 15.06 | $15.15 | 1.3M |
| 2025-12-19 | 15.04 | $15.08 | 1.6M |
| 2025-12-18 | 15.02 | $15.18 | 1.7M |
| 2025-12-17 | 14.99 | $15.21 | 952600 |
| 2025-12-16 | 14.95 | $14.98 | 918100 |
| 2025-12-15 | 14.93 | $15.12 | 939104 |
| 2025-12-12 | 14.90 | $15.18 | 572702 |
| 2025-12-11 | 14.86 | $15.12 | 806053 |
| 2025-12-10 | 14.82 | $15.25 | 695715 |
| 2025-12-09 | 14.77 | $15.17 | 801732 |
| 2025-12-08 | 14.72 | $15.28 | 1.0M |
| 2025-12-05 | 14.67 | $14.92 | 628319 |
| 2025-12-04 | 14.64 | $14.80 | 578159 |
| 2025-12-03 | 14.62 | $14.77 | 631029 |
| 2025-12-02 | 14.61 | $14.56 | 679002 |
| 2025-12-01 | 14.62 | $14.58 | 763300 |
| 2025-11-28 | 14.63 | $14.81 | 343303 |
| 2025-11-26 | 14.62 | $14.77 | 712567 |
| 2025-11-25 | 14.61 | $14.66 | 734901 |
| 2025-11-24 | 14.62 | $14.53 | 735900 |
| 2025-11-21 | 14.65 | $14.35 | 1.0M |
| 2025-11-20 | 14.69 | $14.28 | 796103 |
| 2025-11-19 | 14.74 | $14.38 | 859100 |
| 2025-11-18 | 14.79 | $14.61 | 676429 |
| 2025-11-17 | 14.81 | $14.52 | 743683 |
| 2025-11-14 | 14.85 | $14.77 | 646644 |
| 2025-11-13 | 14.86 | $14.76 | 875814 |
| 2025-11-12 | 14.87 | $14.92 | 915705 |
| 2025-11-11 | 14.86 | $14.94 | 964101 |
| 2025-11-10 | 14.86 | $14.72 | 1.1M |
| 2025-11-07 | 14.88 | $14.60 | 934000 |
| 2025-11-06 | 14.90 | $14.41 | 1.2M |
| 2025-11-05 | 14.95 | $14.41 | 2.3M |
| 2025-11-04 | 15.00 | $15.18 | 582385 |
| 2025-11-03 | 14.97 | $15.12 | 603646 |
| 2025-10-31 | 14.95 | $15.09 | 699523 |
| 2025-10-30 | 14.93 | $15.03 | 486088 |
| 2025-10-29 | 14.92 | $15.06 | 464200 |
| 2025-10-28 | 14.91 | $15.22 | 611709 |
| 2025-10-27 | 14.88 | $15.11 | 660252 |
| 2025-10-24 | 14.87 | $14.92 | 531918 |
| 2025-10-23 | 14.88 | $14.98 | 569436 |
| 2025-10-22 | 14.90 | $14.75 | 502179 |
| 2025-10-21 | 14.93 | $14.86 | 550000 |
| 2025-10-20 | 14.97 | $14.73 | 549849 |
| 2025-10-17 | 15.02 | $14.79 | 586620 |
| 2025-10-16 | 15.08 | $14.69 | 669544 |
| 2025-10-15 | 15.15 | $15.14 | 974300 |
| 2025-10-14 | 15.18 | $15.00 | 1.2M |
| 2025-10-13 | 15.23 | $14.83 | 932300 |
| 2025-10-10 | 15.31 | $14.44 | 1.2M |
| 2025-10-09 | 15.43 | $14.66 | 975769 |
| 2025-10-08 | 15.53 | $14.77 | 739202 |
| 2025-10-07 | 15.64 | $14.74 | 1.6M |
| 2025-10-06 | 15.75 | $15.06 | 847700 |
| 2025-10-03 | 15.83 | $15.24 | 694217 |
| 2025-10-02 | 15.91 | $15.56 | 815401 |
| 2025-10-01 | 15.95 | $15.20 | 1.0M |
| 2025-09-30 | 16.04 | $15.48 | 1.2M |
| 2025-09-29 | 16.10 | $15.86 | 1.4M |
| 2025-09-26 | 16.13 | $16.05 | 1.0M |
| 2025-09-25 | 16.14 | $16.11 | 979074 |
| 2025-09-24 | 16.14 | $15.80 | 1.1M |
| 2025-09-23 | 16.18 | $16.14 | 670614 |
| 2025-09-22 | 16.18 | $16.20 | 1.1M |
| 2025-09-19 | 16.17 | $16.47 | 1.3M |
| 2025-09-18 | 16.13 | $16.27 | 2.7M |
| 2025-09-17 | 16.11 | $16.09 | 693470 |
| 2025-09-16 | 16.11 | $16.06 | 689232 |
| 2025-09-15 | 16.11 | $16.02 | 708111 |
| 2025-09-12 | 16.11 | $16.11 | 388400 |
| 2025-09-11 | 16.11 | $16.12 | 665416 |
| 2025-09-10 | 16.10 | $16.11 | 458000 |
| 2025-09-09 | 16.09 | $16.20 | 485100 |
| 2025-09-08 | 16.07 | $16.24 | 570014 |
| 2025-09-05 | 16.05 | $16.23 | 544903 |
| 2025-09-04 | 16.02 | $16.19 | 553227 |
| 2025-09-03 | 16.00 | $16.18 | 432693 |
| 2025-09-02 | 15.97 | $16.22 | 564911 |
| 2025-08-29 | 15.93 | $16.20 | 734117 |
| 2025-08-28 | 15.88 | $16.14 | 465952 |
| 2025-08-27 | 15.84 | $16.03 | 480457 |
| 2025-08-26 | 15.80 | $15.97 | 436875 |
| 2025-08-25 | 15.76 | $15.79 | 517847 |
| 2025-08-22 | 15.73 | $15.81 | 529343 |
| 2025-08-21 | 15.70 | $15.77 | 476195 |
| 2025-08-20 | 15.67 | $15.83 | 699900 |
| 2025-08-19 | 15.63 | $15.91 | 511400 |
| 2025-08-18 | 15.57 | $15.92 | 754024 |
| 2025-08-15 | 15.52 | $15.95 | 513321 |
| 2025-08-14 | 15.45 | $16.11 | 613000 |
| 2025-08-13 | 15.36 | $16.12 | 1.0M |
| 2025-08-12 | 15.27 | $15.87 | 780083 |
| 2025-08-11 | 15.19 | $15.75 | 790500 |
| 2025-08-08 | 15.12 | $15.82 | 1.1M |
| 2025-08-07 | 15.03 | $15.48 | 721321 |
| 2025-08-06 | 14.98 | $15.33 | 1.2M |
| 2025-08-05 | 14.93 | $15.12 | 492727 |
| 2025-08-04 | 14.89 | $14.95 | 464614 |
| 2025-08-01 | 14.87 | $14.91 | 796867 |
| 2025-07-31 | 14.85 | $14.99 | 548310 |
| 2025-07-30 | 14.82 | $14.96 | 663231 |
| 2025-07-29 | 14.79 | $14.88 | 569500 |
| 2025-07-28 | 14.76 | $14.83 | 579928 |
| 2025-07-25 | 14.74 | $15.07 | 483420 |
| 2025-07-24 | 14.68 | $15.02 | 476887 |
| 2025-07-23 | 14.63 | $15.02 | 416657 |
| 2025-07-22 | 14.58 | $14.93 | 440336 |
| 2025-07-21 | 14.53 | $14.83 | 790100 |
| 2025-07-18 | 14.49 | $14.97 | 532700 |
| 2025-07-17 | 14.43 | $14.97 | 916039 |
| 2025-07-16 | 14.37 | $14.80 | 1.5M |
| 2025-07-15 | 14.32 | $14.52 | 1.1M |
| 2025-07-14 | 14.30 | $14.65 | 1.4M |
| 2025-07-11 | 14.26 | $14.41 | 810200 |
| 2025-07-10 | 14.25 | $14.44 | 1.3M |
| 2025-07-09 | 14.24 | $14.16 | 696935 |
| 2025-07-08 | 14.26 | $14.15 | 527700 |
| 2025-07-07 | 14.28 | $14.17 | 769975 |
| 2025-07-03 | 14.30 | $14.29 | 496125 |
| 2025-07-02 | 14.30 | $14.20 | 882500 |
| 2025-07-01 | 14.32 | $14.04 | 637823 |
| 2025-06-30 | 14.36 | $14.07 | 1.0M |
| 2025-06-27 | 14.39 | $14.34 | 1.5M |
| 2025-06-26 | 14.40 | $14.52 | 985037 |
| 2025-06-25 | 14.40 | $14.23 | 832800 |
| 2025-06-24 | 14.42 | $14.38 | 801476 |
| 2025-06-23 | 14.43 | $14.18 | 966000 |
| 2025-06-20 | 14.46 | $14.27 | 1.6M |
| 2025-06-18 | 14.48 | $14.30 | 1.0M |
| 2025-06-17 | 14.51 | $14.33 | 975400 |
| 2025-06-16 | 14.53 | $14.38 | 810395 |
| 2025-06-13 | 14.55 | $14.45 | 578781 |
| 2025-06-12 | 14.56 | $14.52 | 555445 |
| 2025-06-11 | 14.57 | $14.57 | 725214 |
| 2025-06-10 | 14.58 | $14.60 | 667827 |
| 2025-06-09 | 14.58 | $14.65 | 982029 |
| 2025-06-06 | 14.58 | $14.54 | 906741 |
| 2025-06-05 | 14.58 | $14.41 | 1.1M |
| 2025-06-04 | 14.60 | $14.50 | 550384 |
| 2025-06-03 | 14.60 | $14.57 | 523741 |
| 2025-06-02 | 14.60 | $14.47 | 327223 |
| 2025-05-30 | 14.60 | $14.56 | 444369 |
| 2025-05-29 | 14.60 | $14.60 | 373826 |
| 2025-05-28 | 14.59 | $14.63 | 435300 |
| 2025-05-27 | 14.57 | $14.68 | 426110 |
| 2025-05-23 | 14.56 | $14.47 | 294425 |
| 2025-05-22 | 14.56 | $14.39 | 528800 |
| 2025-05-21 | 14.58 | $14.50 | 426400 |
| 2025-05-20 | 14.58 | $14.95 | 411816 |
| 2025-05-19 | 14.54 | $14.98 | 596022 |
| 2025-05-16 | 14.49 | $14.84 | 594841 |
| 2025-05-15 | 14.45 | $14.73 | 526700 |
| 2025-05-14 | 14.42 | $14.76 | 500500 |
| 2025-05-13 | 14.38 | $14.81 | 632126 |
| 2025-05-12 | 14.34 | $14.59 | 509824 |
| 2025-05-09 | 14.31 | $14.25 | 276779 |
| 2025-05-08 | 14.31 | $14.12 | 542251 |
| 2025-05-07 | 14.33 | $13.83 | 1.0M |
| 2025-05-06 | 14.37 | $14.10 | 471310 |
| 2025-05-05 | 14.38 | $14.14 | 424000 |
| 2025-05-02 | 14.39 | $14.33 | 503902 |
| 2025-05-01 | 14.39 | $14.23 | 688819 |
| 2025-04-30 | 14.41 | $14.53 | 577867 |
| 2025-04-29 | 14.39 | $14.70 | 355720 |
| 2025-04-28 | 14.37 | $14.84 | 323046 |
| 2025-04-25 | 14.34 | $14.86 | 378212 |
| 2025-04-24 | 14.31 | $14.71 | 265238 |
| 2025-04-23 | 14.30 | $14.52 | 416045 |
| 2025-04-22 | 14.32 | $14.30 | 309741 |
| 2025-04-21 | 14.36 | $14.01 | 447731 |
| 2025-04-17 | 14.45 | $14.32 | 384021 |
| 2025-04-16 | 14.51 | $14.13 | 440170 |
| 2025-04-15 | 14.60 | $14.39 | 657747 |
| 2025-04-14 | 14.68 | $14.15 | 707817 |
| 2025-04-11 | 14.78 | $13.56 | 797090 |
| 2025-04-10 | 14.95 | $13.81 | 733100 |
| 2025-04-09 | 15.11 | $14.17 | 1.4M |
| 2025-04-08 | 15.24 | $13.53 | 1.2M |
| 2025-04-07 | 15.44 | $13.58 | 2.0M |
| 2025-04-04 | 15.65 | $14.30 | 1.2M |
| 2025-04-03 | 15.80 | $15.44 | 680600 |
| 2025-04-02 | 15.84 | $15.52 | 454900 |
| 2025-04-01 | 15.88 | $15.51 | 704000 |
| 2025-03-31 | 15.92 | $15.16 | 1.3M |
| 2025-03-28 | 16.00 | $15.83 | 792306 |
| 2025-03-27 | 16.02 | $16.06 | 644427 |
| 2025-03-26 | 16.02 | $16.11 | 476386 |
| 2025-03-25 | 16.02 | $16.16 | 421300 |
| 2025-03-24 | 16.01 | $16.09 | 543548 |
| 2025-03-21 | 16.00 | $16.14 | 854254 |
| 2025-03-20 | 15.99 | $16.15 | 552226 |
| 2025-03-19 | 15.98 | $15.96 | 452100 |
| 2025-03-18 | 15.99 | $16.07 | 401110 |
| 2025-03-17 | 15.98 | $16.06 | 291200 |
| 2025-03-14 | 15.98 | $15.83 | 398697 |
| 2025-03-13 | 16.00 | $15.56 | 334200 |
| 2025-03-12 | 16.04 | $15.81 | 383464 |
| 2025-03-11 | 16.06 | $15.71 | 724040 |
| 2025-03-10 | 16.09 | $16.07 | 501144 |
| 2025-03-07 | 16.09 | $16.13 | 450123 |
| 2025-03-06 | 16.08 | $15.74 | 497343 |
| 2025-03-05 | 16.11 | $16.02 | 557700 |
| 2025-03-04 | 16.10 | $16.16 | 550600 |
| 2025-03-03 | 16.08 | $16.44 | 438710 |
| 2025-02-28 | 16.03 | $16.56 | 531600 |
| 2025-02-27 | 15.96 | $16.22 | 726496 |
| 2025-02-26 | 15.92 | $16.54 | 1.2M |
| 2025-02-25 | 15.84 | $15.74 | 479570 |
| 2025-02-24 | 15.83 | $15.93 | 435900 |
| 2025-02-21 | 15.80 | $15.83 | 464100 |
| 2025-02-20 | 15.77 | $16.02 | 489900 |
| 2025-02-19 | 15.72 | $16.21 | 518211 |
| 2025-02-18 | 15.65 | $16.00 | 755430 |
| 2025-02-14 | 15.58 | $15.85 | 359617 |
| 2025-02-13 | 15.53 | $15.76 | 524862 |
| 2025-02-12 | 15.48 | $15.81 | 529548 |
| 2025-02-11 | 15.42 | $15.69 | 405039 |
| 2025-02-10 | 15.36 | $15.89 | 464573 |
| 2025-02-07 | 15.28 | $15.94 | 318300 |
| 2025-02-06 | 15.18 | $16.01 | 519000 |
| 2025-02-05 | 15.07 | $15.98 | 1.1M |
| 2025-02-04 | 14.96 | $15.48 | 561541 |
| 2025-02-03 | 14.89 | $15.33 | 517009 |
| 2025-01-31 | 14.83 | $15.30 | 512932 |
| 2025-01-30 | 14.77 | $15.06 | 460700 |
| 2025-01-29 | 14.73 | $14.93 | 516700 |
| 2025-01-28 | 14.71 | $15.00 | 561891 |
| 2025-01-27 | 14.67 | $14.96 | 426100 |
| 2025-01-24 | 14.64 | $14.92 | 322022 |
| 2025-01-23 | 14.62 | $14.92 | 471300 |
| 2025-01-22 | 14.59 | $14.76 | 491530 |
| 2025-01-21 | 14.57 | $14.75 | 838941 |
| 2025-01-17 | 14.55 | $14.61 | 478830 |
| 2025-01-16 | 14.55 | $14.70 | 387702 |
| 2025-01-15 | 14.53 | $14.61 | 623427 |
| 2025-01-14 | 14.52 | $14.46 | 989000 |
| 2025-01-13 | 14.53 | $14.32 | 541342 |
| 2025-01-10 | 14.55 | $14.26 | 313751 |
| 2025-01-08 | 14.58 | $14.28 | 460639 |
| 2025-01-07 | 14.60 | $14.50 | 348000 |
| 2025-01-06 | 14.61 | $14.63 | 536700 |
| 2025-01-03 | 14.60 | $14.70 | 687664 |
| 2025-01-02 | 14.58 | $14.61 | 798915 |
| 2024-12-31 | 14.57 | $14.47 | 845302 |
| 2024-12-30 | 14.57 | $14.81 | 1.0M |
| 2024-12-27 | 14.54 | $14.79 | 495913 |
| 2024-12-26 | 14.51 | $14.87 | 652532 |
| 2024-12-24 | 14.47 | $14.80 | 361830 |
| 2024-12-23 | 14.43 | $14.65 | 411239 |
| 2024-12-20 | 14.41 | $14.50 | 833639 |
| 2024-12-19 | 14.40 | $14.36 | 461064 |
| 2024-12-18 | 14.40 | $14.30 | 471700 |
| 2024-12-17 | 14.40 | $14.44 | 456438 |
| 2024-12-16 | 14.40 | $14.53 | 540636 |
| 2024-12-13 | 14.38 | $14.60 | 635896 |
| 2024-12-12 | 14.36 | $14.36 | 401046 |
| 2024-12-11 | 14.35 | $14.30 | 455400 |
| 2024-12-10 | 14.36 | $14.34 | 843100 |
| 2024-12-09 | 14.35 | $14.37 | 1.3M |
| 2024-12-06 | 14.35 | $14.30 | 290537 |
| 2024-12-05 | 14.34 | $14.27 | 551027 |
| 2024-12-04 | 14.34 | $14.40 | 347828 |
| 2024-12-03 | 14.32 | $14.34 | 322600 |
| 2024-12-02 | 14.30 | $14.44 | 849100 |
| 2024-11-29 | 14.26 | $14.67 | 554936 |
| 2024-11-27 | 14.20 | $14.48 | 429503 |
| 2024-11-26 | 14.15 | $14.39 | 532157 |
| 2024-11-25 | 14.11 | $14.25 | 442659 |
| 2024-11-22 | 14.08 | $14.34 | 309141 |
| 2024-11-21 | 14.04 | $14.26 | 327680 |
| 2024-11-20 | 14.00 | $14.25 | 396600 |
| 2024-11-19 | 13.96 | $14.30 | 436506 |
| 2024-11-18 | 13.91 | $14.31 | 444700 |
| 2024-11-15 | 13.86 | $14.19 | 373994 |
| 2024-11-14 | 13.82 | $14.16 | 377001 |
| 2024-11-13 | 13.79 | $14.20 | 320445 |
| 2024-11-12 | 13.74 | $14.06 | 296900 |
| 2024-11-11 | 13.71 | $14.27 | 534379 |
| 2024-11-08 | 13.66 | $14.08 | 719794 |
| 2024-11-07 | 13.62 | $13.63 | 471418 |
| 2024-11-06 | 13.63 | $13.67 | 584100 |
| 2024-11-05 | 13.63 | $13.37 | 558000 |
| 2024-11-04 | 13.67 | $13.11 | 924664 |
| 2024-11-01 | 13.74 | $13.35 | 1.1M |
| 2024-10-31 | 13.78 | $13.78 | 482869 |
| 2024-10-30 | 13.78 | $13.62 | 629400 |
| 2024-10-29 | 13.80 | $13.59 | 551987 |
| 2024-10-28 | 13.82 | $13.88 | 302902 |
| 2024-10-25 | 13.81 | $13.66 | 494900 |
| 2024-10-24 | 13.82 | $13.72 | 305753 |
| 2024-10-23 | 13.83 | $13.76 | 505796 |
| 2024-10-22 | 13.84 | $13.85 | 375500 |
| 2024-10-21 | 13.84 | $13.94 | 789909 |
| 2024-10-18 | 13.83 | $13.90 | 829017 |
| 2024-10-17 | 13.82 | $13.72 | 387020 |
| 2024-10-16 | 13.83 | $13.86 | 380814 |
| 2024-10-15 | 13.84 | $13.92 | 700838 |
| 2024-10-14 | 13.83 | $13.86 | 469500 |
| 2024-10-11 | 13.83 | $13.81 | 263731 |
| 2024-10-10 | 13.84 | $13.90 | 335331 |
| 2024-10-09 | 13.84 | $13.91 | 552031 |
| 2024-10-08 | 13.84 | $13.90 | 787862 |
| 2024-10-07 | 13.83 | $13.71 | 303951 |
| 2024-10-04 | 13.85 | $13.82 | 299000 |
| 2024-10-03 | 13.86 | $13.85 | 541763 |
| 2024-10-02 | 13.86 | $13.73 | 576729 |
| 2024-10-01 | 13.88 | $13.36 | 756300 |
| 2024-09-30 | 13.93 | $13.57 | 1.0M |
| 2024-09-27 | 13.97 | $13.93 | 1.3M |
| 2024-09-26 | 13.98 | $13.92 | 491000 |
| 2024-09-25 | 13.98 | $13.90 | 651975 |
| 2024-09-24 | 13.99 | $13.93 | 831434 |
| 2024-09-23 | 14.00 | $14.15 | 496300 |
| 2024-09-20 | 13.98 | $14.12 | 1.1M |
| 2024-09-19 | 13.97 | $14.12 | 620001 |
| 2024-09-18 | 13.96 | $14.03 | 498274 |
| 2024-09-17 | 13.96 | $13.92 | 418412 |
| 2024-09-16 | 13.97 | $13.98 | 352908 |
| 2024-09-13 | 13.97 | $13.98 | 314519 |
| 2024-09-12 | 13.98 | $13.92 | 265541 |
| 2024-09-11 | 13.99 | $13.84 | 285548 |
| 2024-09-10 | 14.01 | $13.78 | 557430 |
| 2024-09-09 | 14.04 | $13.88 | 300016 |
| 2024-09-06 | 14.07 | $13.84 | 586500 |
| 2024-09-05 | 14.10 | $14.02 | 341300 |
| 2024-09-04 | 14.11 | $14.04 | 333141 |
| 2024-09-03 | 14.13 | $14.03 | 459725 |
| 2024-08-30 | 14.14 | $14.04 | 363720 |
| 2024-08-29 | 14.15 | $14.03 | 383700 |
| 2024-08-28 | 14.17 | $14.00 | 318748 |
| 2024-08-27 | 14.19 | $14.08 | 477272 |
| 2024-08-26 | 14.21 | $14.16 | 790600 |
| 2024-08-23 | 14.22 | $14.10 | 450300 |
| 2024-08-22 | 14.24 | $14.08 | 326150 |
| 2024-08-21 | 14.27 | $14.19 | 353800 |
| 2024-08-20 | 14.28 | $14.16 | 571400 |
| 2024-08-19 | 14.30 | $14.21 | 827100 |
| 2024-08-16 | 14.31 | $14.25 | 454506 |
| 2024-08-15 | 14.32 | $14.27 | 375112 |
| 2024-08-14 | 14.32 | $14.21 | 484510 |
| 2024-08-13 | 14.33 | $14.17 | 376710 |
| 2024-08-12 | 14.34 | $14.33 | 347042 |
| 2024-08-09 | 14.34 | $14.43 | 354544 |
| 2024-08-08 | 14.32 | $14.49 | 374820 |
| 2024-08-07 | 14.30 | $14.43 | 583400 |
| 2024-08-06 | 14.28 | $14.08 | 455000 |
| 2024-08-05 | 14.30 | $13.75 | 1.1M |
| 2024-08-02 | 14.34 | $14.11 | 543500 |
| 2024-08-01 | 14.36 | $14.52 | 389800 |
| 2024-07-31 | 14.33 | $14.61 | 455400 |
| 2024-07-30 | 14.29 | $14.74 | 285600 |
| 2024-07-29 | 14.24 | $14.60 | 250821 |
| 2024-07-26 | 14.20 | $14.68 | 496461 |
| 2024-07-25 | 14.15 | $14.42 | 559834 |
| 2024-07-24 | 14.13 | $14.24 | 453100 |
| 2024-07-23 | 14.12 | $14.29 | 265716 |
| 2024-07-22 | 14.12 | $14.20 | 383100 |
| 2024-07-19 | 14.12 | $13.92 | 244124 |
| 2024-07-18 | 14.16 | $13.84 | 696531 |
| 2024-07-17 | 14.21 | $14.13 | 456346 |
| 2024-07-16 | 14.23 | $14.01 | 534700 |
| 2024-07-15 | 14.28 | $14.15 | 667200 |
| 2024-07-12 | 14.31 | $14.30 | 544927 |
| 2024-07-11 | 14.33 | $14.08 | 412300 |
| 2024-07-10 | 14.37 | $14.08 | 308826 |
| 2024-07-09 | 14.42 | $13.99 | 524308 |
| 2024-07-08 | 14.48 | $14.13 | 527509 |
| 2024-07-05 | 14.53 | $14.15 | 411555 |
| 2024-07-03 | 14.59 | $14.32 | 194800 |
| 2024-07-02 | 14.63 | $14.26 | 583172 |
| 2024-07-01 | 14.68 | $14.05 | 663509 |
| 2024-06-28 | 14.75 | $14.14 | 788610 |
| 2024-06-27 | 14.82 | $14.54 | 919700 |
| 2024-06-26 | 14.85 | $14.64 | 654622 |
| 2024-06-25 | 14.87 | $14.60 | 870715 |
| 2024-06-24 | 14.90 | $14.93 | 441904 |
| 2024-06-21 | 14.89 | $14.87 | 659815 |
| 2024-06-20 | 14.89 | $14.98 | 599762 |
| 2024-06-18 | 14.88 | $14.88 | 457600 |
| 2024-06-17 | 14.88 | $14.87 | 390900 |
| 2024-06-14 | 14.88 | $14.82 | 496204 |
| 2024-06-13 | 14.88 | $14.82 | 335845 |
| 2024-06-12 | 14.89 | $14.99 | 382547 |
| 2024-06-11 | 14.87 | $14.90 | 217626 |
| 2024-06-10 | 14.87 | $14.92 | 376430 |
| 2024-06-07 | 14.87 | $14.89 | 250842 |
| 2024-06-06 | 14.86 | $14.91 | 551200 |
| 2024-06-05 | 14.86 | $15.00 | 373820 |
| 2024-06-04 | 14.85 | $14.86 | 267730 |
| 2024-06-03 | 14.85 | $14.96 | 355719 |
| 2024-05-31 | 14.83 | $14.91 | 248341 |
| 2024-05-30 | 14.83 | $14.83 | 205142 |
| 2024-05-29 | 14.82 | $14.71 | 225100 |
| 2024-05-28 | 14.84 | $14.83 | 264292 |
| 2024-05-24 | 14.84 | $14.78 | 276500 |
| 2024-05-23 | 14.85 | $14.65 | 334200 |
| 2024-05-22 | 14.87 | $14.72 | 463019 |
| 2024-05-21 | 14.89 | $14.90 | 270844 |
| 2024-05-20 | 14.89 | $14.91 | 331557 |
| 2024-05-17 | 14.88 | $14.93 | 225244 |
| 2024-05-16 | 14.88 | $14.88 | 306900 |
| 2024-05-15 | 14.87 | $14.91 | 246783 |
| 2024-05-14 | 14.86 | $14.98 | 328118 |
| 2024-05-13 | 14.84 | $14.97 | 291732 |
| 2024-05-10 | 14.81 | $14.88 | 220513 |
| 2024-05-09 | 14.79 | $14.86 | 268328 |
| 2024-05-08 | 14.77 | $14.83 | 378500 |
| 2024-05-07 | 14.75 | $14.83 | 309900 |
| 2024-05-06 | 14.74 | $14.82 | 449117 |
| 2024-05-03 | 14.72 | $14.63 | 386300 |
| 2024-05-02 | 14.71 | $14.48 | 538925 |
| 2024-05-01 | 14.73 | $14.71 | 791600 |
| 2024-04-30 | 14.72 | $15.17 | 334026 |
| 2024-04-29 | 14.66 | $15.26 | 372017 |
| 2024-04-26 | 14.59 | $15.18 | 505800 |
| 2024-04-25 | 14.52 | $14.88 | 283100 |
| 2024-04-24 | 14.49 | $14.94 | 257100 |
| 2024-04-23 | 14.44 | $14.85 | 529100 |
| 2024-04-22 | 14.41 | $14.69 | 630713 |
| 2024-04-19 | 14.39 | $14.36 | 274833 |
| 2024-04-18 | 14.41 | $14.26 | 444400 |
| 2024-04-17 | 14.44 | $14.16 | 456442 |
| 2024-04-16 | 14.48 | $14.07 | 577030 |
| 2024-04-15 | 14.53 | $14.03 | 957000 |
| 2024-04-12 | 14.60 | $14.46 | 551332 |
| 2024-04-11 | 14.62 | $14.59 | 310221 |
| 2024-04-10 | 14.63 | $14.53 | 321223 |
| 2024-04-09 | 14.65 | $14.59 | 327400 |
| 2024-04-08 | 14.66 | $14.53 | 269100 |
| 2024-04-05 | 14.68 | $14.46 | 573686 |
| 2024-04-04 | 14.71 | $14.41 | 428125 |
| 2024-04-03 | 14.75 | $14.46 | 328714 |
| 2024-04-02 | 14.78 | $14.54 | 522861 |
| 2024-04-01 | 14.81 | $14.49 | 665171 |
| 2024-03-28 | 14.84 | $14.68 | 834100 |
| 2024-03-27 | 14.85 | $14.60 | 825916 |
| 2024-03-26 | 14.87 | $15.08 | 693400 |
| 2024-03-25 | 14.84 | $15.06 | 741607 |
| 2024-03-22 | 14.80 | $14.93 | 591782 |
| 2024-03-21 | 14.78 | $14.93 | 656947 |
| 2024-03-20 | 14.76 | $14.77 | 1.0M |
| 2024-03-19 | 14.74 | $14.76 | 683700 |
| 2024-03-18 | 14.73 | $14.76 | 842600 |
| 2024-03-15 | 14.72 | $14.80 | 947045 |
| 2024-03-14 | 14.69 | $14.67 | 388911 |
| 2024-03-13 | 14.68 | $14.99 | 448748 |
| 2024-03-12 | 14.63 | $14.93 | 345238 |
| 2024-03-11 | 14.58 | $14.89 | 423744 |
| 2024-03-08 | 14.54 | $14.85 | 471300 |
| 2024-03-07 | 14.49 | $15.08 | 580727 |
| 2024-03-06 | 14.41 | $14.89 | 915914 |
| 2024-03-05 | 14.35 | $14.39 | 556900 |
| 2024-03-04 | 14.33 | $14.62 | 447400 |
| 2024-03-01 | 14.29 | $14.49 | 306008 |
| 2024-02-29 | 14.26 | $14.54 | 275357 |
| 2024-02-28 | 14.22 | $14.33 | 227607 |
| 2024-02-27 | 14.20 | $14.38 | 282104 |
| 2024-02-26 | 14.17 | $14.40 | 285901 |
| 2024-02-23 | 14.14 | $14.35 | 399305 |
| 2024-02-22 | 14.11 | $14.39 | 390400 |
| 2024-02-21 | 14.07 | $14.35 | 366457 |
| 2024-02-20 | 14.04 | $14.33 | 506513 |
| 2024-02-16 | 14.01 | $14.22 | 304914 |
| 2024-02-15 | 13.98 | $14.22 | 264637 |
| 2024-02-14 | 13.96 | $14.00 | 221844 |
| 2024-02-13 | 13.95 | $13.90 | 359600 |
| 2024-02-12 | 13.96 | $14.17 | 350700 |
| 2024-02-09 | 13.95 | $13.92 | 375000 |
| 2024-02-08 | 13.96 | $13.97 | 502800 |
| 2024-02-07 | 13.97 | $13.94 | 277910 |
| 2024-02-06 | 13.99 | $13.86 | 449000 |
| 2024-02-05 | 14.02 | $13.88 | 544750 |
| 2024-02-02 | 14.05 | $13.94 | 504517 |
| 2024-02-01 | 14.08 | $13.83 | 532416 |
| 2024-01-31 | 14.13 | $13.87 | 472045 |
| 2024-01-30 | 14.18 | $14.11 | 395900 |
| 2024-01-29 | 14.20 | $14.12 | 606400 |
| 2024-01-26 | 14.23 | $14.01 | 406000 |
| 2024-01-25 | 14.27 | $13.99 | 609735 |
| 2024-01-24 | 14.32 | $13.78 | 736709 |
| 2024-01-23 | 14.40 | $13.68 | 1.1M |
| 2024-01-22 | 14.50 | $13.83 | 2.2M |
| 2024-01-19 | 14.59 | $14.16 | 370347 |
| 2024-01-18 | 14.65 | $14.21 | 490422 |
| 2024-01-17 | 14.71 | $14.27 | 489650 |
| 2024-01-16 | 14.77 | $14.39 | 554259 |
| 2024-01-12 | 14.82 | $14.55 | 313470 |
| 2024-01-11 | 14.86 | $14.63 | 350908 |
| 2024-01-10 | 14.89 | $14.64 | 315727 |
| 2024-01-09 | 14.93 | $14.69 | 314737 |
| 2024-01-08 | 14.95 | $14.87 | 489732 |
| 2024-01-05 | 14.96 | $14.98 | 444165 |
| 2024-01-04 | 14.96 | $14.99 | 585000 |
| 2024-01-03 | 14.96 | $14.66 | 381904 |
| 2024-01-02 | 14.98 | $14.53 | 661642 |
| 2023-12-29 | 15.03 | $14.53 | 496059 |
| 2023-12-28 | 15.07 | $14.80 | 452661 |
| 2023-12-27 | 15.08 | $15.23 | 618400 |
| 2023-12-26 | 15.06 | $15.28 | 547705 |
| 2023-12-22 | 15.02 | $15.22 | 306800 |
| 2023-12-21 | 14.99 | $15.18 | 448005 |
| 2023-12-20 | 14.97 | $15.13 | 732018 |
| 2023-12-19 | 14.94 | $15.40 | 802984 |
| 2023-12-18 | 14.89 | $15.30 | 617185 |
| 2023-12-15 | 14.84 | $15.22 | 1.5M |
| 2023-12-14 | 14.80 | $14.98 | 716800 |
| 2023-12-13 | 14.78 | $14.94 | 431340 |
| 2023-12-12 | 14.76 | $14.73 | 327434 |
| 2023-12-11 | 14.75 | $14.71 | 336409 |
| 2023-12-08 | 14.75 | $14.83 | 365424 |
| 2023-12-07 | 14.74 | $14.75 | 520300 |
| 2023-12-06 | 14.73 | $14.79 | 213100 |
| 2023-12-05 | 14.72 | $14.69 | 208200 |
| 2023-12-04 | 14.71 | $14.76 | 237116 |
| 2023-12-01 | 14.70 | $14.79 | 197540 |
| 2023-11-30 | 14.68 | $14.76 | 183411 |
| 2023-11-29 | 14.66 | $14.68 | 213300 |
| 2023-11-28 | 14.65 | $14.73 | 388300 |
| 2023-11-27 | 14.62 | $14.86 | 290500 |
| 2023-11-24 | 14.58 | $14.99 | 322300 |
| 2023-11-22 | 14.52 | $14.81 | 288421 |
| 2023-11-21 | 14.46 | $14.77 | 250800 |
| 2023-11-20 | 14.41 | $14.79 | 488757 |
| 2023-11-17 | 14.35 | $14.57 | 194600 |
| 2023-11-16 | 14.30 | $14.50 | 239100 |
| 2023-11-15 | 14.26 | $14.56 | 306142 |
| 2023-11-14 | 14.20 | $14.48 | 415300 |
| 2023-11-13 | 14.16 | $14.45 | 252803 |
| 2023-11-10 | 14.11 | $14.45 | 181515 |
| 2023-11-09 | 14.06 | $14.30 | 197200 |
| 2023-11-08 | 14.02 | $14.45 | 247284 |
| 2023-11-07 | 13.97 | $14.35 | 326036 |
| 2023-11-06 | 13.92 | $14.40 | 339300 |
| 2023-11-03 | 13.86 | $14.59 | 319294 |
| 2023-11-02 | 13.78 | $14.58 | 396220 |
| 2023-11-01 | 13.70 | $14.29 | 415521 |
| 2023-10-31 | 13.64 | $13.73 | 352736 |
| 2023-10-30 | 13.63 | $13.60 | 271639 |
| 2023-10-27 | 13.63 | $13.41 | 244540 |
| 2023-10-26 | 13.66 | $13.54 | 227916 |
| 2023-10-25 | 13.67 | $13.47 | 290457 |
| 2023-10-24 | 13.70 | $13.62 | 265327 |
| 2023-10-23 | 13.71 | $13.35 | 412700 |
| 2023-10-20 | 13.76 | $13.65 | 344726 |
| 2023-10-19 | 13.78 | $13.51 | 358620 |
| 2023-10-18 | 13.82 | $13.73 | 340200 |
| 2023-10-17 | 13.84 | $13.99 | 182400 |
| 2023-10-16 | 13.84 | $14.10 | 328201 |
| 2023-10-13 | 13.84 | $13.88 | 326221 |
| 2023-10-12 | 13.86 | $14.02 | 535964 |
| 2023-10-11 | 13.87 | $13.78 | 325100 |
| 2023-10-10 | 13.90 | $13.61 | 175112 |
| 2023-10-09 | 13.96 | $13.54 | 145316 |
| 2023-10-06 | 14.03 | $13.60 | 243238 |
| 2023-10-05 | 14.09 | $13.39 | 237900 |
| 2023-10-04 | 14.18 | $13.50 | 264003 |
| 2023-10-03 | 14.26 | $13.33 | 460800 |
| 2023-10-02 | 14.36 | $13.71 | 331200 |
| 2023-09-29 | 14.43 | $13.92 | 260216 |
| 2023-09-28 | 14.48 | $14.15 | 343300 |
| 2023-09-27 | 14.51 | $14.38 | 521200 |
| 2023-09-26 | 14.52 | $14.31 | 436400 |
| 2023-09-25 | 14.54 | $14.53 | 320917 |
| 2023-09-22 | 14.54 | $14.50 | 234000 |
| 2023-09-21 | 14.54 | $14.36 | 281390 |
| 2023-09-20 | 14.55 | $14.74 | 331627 |
| 2023-09-19 | 14.52 | $14.90 | 365455 |
| 2023-09-18 | 14.48 | $14.90 | 420719 |
| 2023-09-15 | 14.43 | $14.78 | 577076 |
| 2023-09-14 | 14.40 | $14.73 | 553100 |
| 2023-09-13 | 14.36 | $14.34 | 255500 |
| 2023-09-12 | 14.36 | $14.25 | 209500 |
| 2023-09-11 | 14.37 | $14.33 | 254310 |
| 2023-09-08 | 14.37 | $14.26 | 196853 |
| 2023-09-07 | 14.38 | $14.24 | 328500 |
| 2023-09-06 | 14.39 | $14.23 | 261200 |
| 2023-09-05 | 14.40 | $14.31 | 279605 |
| 2023-09-01 | 14.40 | $14.55 | 232227 |
| 2023-08-31 | 14.38 | $14.65 | 305617 |
| 2023-08-30 | 14.35 | $14.49 | 272523 |
| 2023-08-29 | 14.34 | $14.58 | 316272 |
| 2023-08-28 | 14.32 | $14.48 | 174445 |
| 2023-08-25 | 14.31 | $14.37 | 116800 |
| 2023-08-24 | 14.31 | $14.27 | 202106 |
| 2023-08-23 | 14.32 | $14.53 | 587917 |
| 2023-08-22 | 14.31 | $14.17 | 452283 |
| 2023-08-21 | 14.34 | $14.35 | 195212 |
| 2023-08-18 | 14.35 | $14.30 | 393184 |
| 2023-08-17 | 14.37 | $14.35 | 1.3M |
| 2023-08-16 | 14.38 | $13.98 | 301400 |
| 2023-08-15 | 14.44 | $14.18 | 258815 |
| 2023-08-14 | 14.48 | $14.32 | 258005 |
| 2023-08-11 | 14.51 | $14.39 | 278250 |
| 2023-08-10 | 14.54 | $14.31 | 505526 |
| 2023-08-09 | 14.57 | $14.05 | 264456 |
| 2023-08-08 | 14.63 | $14.14 | 543428 |
| 2023-08-07 | 14.69 | $14.17 | 1.4M |
| 2023-08-04 | 14.74 | $14.12 | 2.6M |
| 2023-08-03 | 14.80 | $15.29 | 549481 |
| 2023-08-02 | 14.75 | $15.00 | 677000 |
| 2023-08-01 | 14.72 | $14.58 | 172831 |
| 2023-07-31 | 14.73 | $14.60 | 224400 |
| 2023-07-28 | 14.73 | $14.60 | 191609 |
| 2023-07-27 | 14.72 | $14.62 | 215925 |
| 2023-07-26 | 14.71 | $14.78 | 304116 |
| 2023-07-25 | 14.67 | $14.80 | 167816 |
| 2023-07-24 | 14.63 | $14.75 | 155600 |
| 2023-07-21 | 14.58 | $14.85 | 151398 |
| 2023-07-20 | 14.52 | $14.77 | 152536 |
| 2023-07-19 | 14.46 | $14.98 | 242300 |
| 2023-07-18 | 14.38 | $14.99 | 317430 |
| 2023-07-17 | 14.29 | $14.96 | 311300 |
| 2023-07-14 | 14.19 | $14.72 | 198735 |
| 2023-07-13 | 14.11 | $14.89 | 386405 |
| 2023-07-12 | 14.01 | $14.45 | 203412 |
| 2023-07-11 | 13.94 | $14.55 | 224508 |
| 2023-07-10 | 13.86 | $14.49 | 216636 |
| 2023-07-07 | 13.78 | $14.44 | 264947 |
| 2023-07-06 | 13.70 | $14.48 | 333519 |
| 2023-07-05 | 13.60 | $14.65 | 1.0M |
| 2023-07-03 | 13.49 | $13.75 | 431137 |
| 2023-06-30 | 13.45 | $13.26 | 319033 |
| 2023-06-29 | 13.46 | $13.27 | 290117 |
| 2023-06-28 | 13.46 | $13.66 | 365988 |
| 2023-06-27 | 13.42 | $13.61 | 446587 |
| 2023-06-26 | 13.39 | $13.44 | 240226 |
| 2023-06-23 | 13.36 | $13.40 | 192600 |
| 2023-06-22 | 13.33 | $13.47 | 187200 |
| 2023-06-21 | 13.29 | $13.61 | 179949 |
| 2023-06-20 | 13.23 | $13.67 | 314300 |
| 2023-06-16 | 13.16 | $13.57 | 657264 |
| 2023-06-15 | 13.09 | $13.91 | 522319 |
| 2023-06-14 | 12.98 | $13.16 | 144901 |
| 2023-06-13 | 12.94 | $13.37 | 164826 |
| 2023-06-12 | 12.86 | $13.41 | 259900 |
| 2023-06-09 | 12.78 | $13.27 | 142594 |
| 2023-06-08 | 12.69 | $13.27 | 232148 |
| 2023-06-07 | 12.60 | $13.14 | 175731 |
| 2023-06-06 | 12.52 | $13.17 | 153510 |
| 2023-06-05 | 12.43 | $12.90 | 157500 |
| 2023-06-02 | 12.36 | $12.74 | 368627 |
| 2023-06-01 | 12.29 | $12.86 | 132018 |
| 2023-05-31 | 12.22 | $12.64 | 133648 |
| 2023-05-30 | 12.16 | $12.69 | 119005 |
| 2023-05-26 | 12.10 | $12.49 | 102431 |
| 2023-05-25 | 12.06 | $12.34 | 91700 |
| 2023-05-24 | 12.03 | $12.32 | 150700 |
| 2023-05-23 | 12.00 | $12.43 | 166126 |
| 2023-05-22 | 11.96 | $12.52 | 242734 |
| 2023-05-19 | 11.91 | $12.11 | 173328 |
| 2023-05-18 | 11.89 | $12.24 | 262711 |
| 2023-05-17 | 11.87 | $12.08 | 221000 |
| 2023-05-16 | 11.86 | $11.77 | 189201 |
| 2023-05-15 | 11.88 | $11.55 | 145004 |
| 2023-05-12 | 11.93 | $11.39 | 224995 |
| 2023-05-11 | 12.00 | $11.59 | 183800 |
| 2023-05-10 | 12.06 | $11.70 | 176000 |
| 2023-05-09 | 12.11 | $11.71 | 271039 |
| 2023-05-08 | 12.16 | $11.82 | 249629 |
| 2023-05-05 | 12.20 | $11.82 | 407347 |
| 2023-05-04 | 12.23 | $11.78 | 526300 |
| 2023-05-03 | 12.27 | $12.32 | 349936 |
| 2023-05-02 | 12.26 | $12.66 | 877800 |
| 2023-05-01 | 12.20 | $12.49 | 392378 |
| 2023-04-28 | 12.17 | $12.16 | 117163 |
| 2023-04-27 | 12.17 | $12.08 | 370626 |
| 2023-04-26 | 12.19 | $11.91 | 331222 |
| 2023-04-25 | 12.23 | $12.22 | 328914 |
| 2023-04-24 | 12.24 | $12.01 | 201116 |
| 2023-04-21 | 12.29 | $12.12 | 323841 |
| 2023-04-20 | 12.33 | $12.20 | 203928 |
| 2023-04-19 | 12.37 | $12.37 | 420300 |
| 2023-04-18 | 12.39 | $12.43 | 255900 |
| 2023-04-17 | 12.42 | $12.79 | 218851 |
| 2023-04-14 | 12.41 | $12.65 | 277800 |
| 2023-04-13 | 12.42 | $12.64 | 652981 |
| 2023-04-12 | 12.43 | $12.16 | 586100 |
| 2023-04-11 | 12.49 | $11.90 | 1.8M |
| 2023-04-10 | 12.57 | $11.48 | 272836 |
| 2023-04-06 | 12.70 | $11.71 | 273950 |
| 2023-04-05 | 12.81 | $11.36 | 318138 |
| 2023-04-04 | 12.97 | $11.72 | 383913 |
| 2023-04-03 | 13.11 | $11.93 | 557146 |
| 2023-03-31 | 13.23 | $12.73 | 727125 |
| 2023-03-30 | 13.29 | $13.00 | 346300 |
| 2023-03-29 | 13.32 | $13.41 | 381132 |
| 2023-03-28 | 13.32 | $13.56 | 350500 |
| 2023-03-27 | 13.30 | $13.85 | 303500 |
| 2023-03-24 | 13.25 | $13.64 | 345698 |
| 2023-03-23 | 13.22 | $13.26 | 312400 |
| 2023-03-22 | 13.23 | $13.47 | 250920 |
| 2023-03-21 | 13.22 | $13.71 | 373800 |
| 2023-03-20 | 13.19 | $13.11 | 453100 |
| 2023-03-17 | 13.22 | $13.02 | 1.3M |
| 2023-03-16 | 13.26 | $13.18 | 470600 |
| 2023-03-15 | 13.29 | $12.85 | 605424 |
| 2023-03-14 | 13.36 | $12.53 | 503300 |
| 2023-03-13 | 13.46 | $11.59 | 1.7M |
| 2023-03-10 | 13.65 | $12.40 | 1.0M |
| 2023-03-09 | 13.77 | $13.53 | 482537 |
| 2023-03-08 | 13.79 | $14.09 | 164900 |
| 2023-03-07 | 13.74 | $14.12 | 211729 |
| 2023-03-06 | 13.69 | $14.12 | 360700 |
| 2023-03-03 | 13.64 | $14.26 | 616340 |
| 2023-03-02 | 13.57 | $13.39 | 224935 |
| 2023-03-01 | 13.58 | $13.34 | 89900 |
| 2023-02-28 | 13.60 | $13.35 | 196347 |
| 2023-02-27 | 13.61 | $13.60 | 169803 |
| 2023-02-24 | 13.60 | $13.79 | 167892 |
| 2023-02-23 | 13.57 | $14.10 | 172444 |
| 2023-02-22 | 13.51 | $13.77 | 137614 |
| 2023-02-21 | 13.47 | $13.55 | 220507 |
| 2023-02-17 | 13.46 | $14.10 | 342500 |
| 2023-02-16 | 13.38 | $13.66 | 121821 |
| 2023-02-15 | 13.35 | $13.70 | 127846 |
| 2023-02-14 | 13.30 | $13.49 | 133814 |
| 2023-02-13 | 13.27 | $13.28 | 180319 |
| 2023-02-10 | 13.26 | $13.20 | 118500 |
| 2023-02-09 | 13.25 | $13.14 | 136400 |
| 2023-02-08 | 13.24 | $13.41 | 121729 |
| 2023-02-07 | 13.20 | $13.38 | 103629 |
| 2023-02-06 | 13.15 | $13.15 | 159200 |
| 2023-02-03 | 13.12 | $13.48 | 151800 |
| 2023-02-02 | 13.04 | $13.48 | 212259 |
| 2023-02-01 | 12.95 | $13.37 | 253870 |
| 2023-01-31 | 12.86 | $13.39 | 148000 |
| 2023-01-30 | 12.76 | $13.06 | 223547 |
| 2023-01-27 | 12.68 | $13.42 | 222000 |
| 2023-01-26 | 12.55 | $13.24 | 198231 |
| 2023-01-25 | 12.44 | $13.21 | 178235 |
| 2023-01-24 | 12.32 | $13.27 | 140500 |
| 2023-01-23 | 12.19 | $12.99 | 217713 |
| 2023-01-20 | 12.08 | $12.94 | 361200 |
| 2023-01-19 | 11.96 | $13.09 | 403500 |
| 2023-01-18 | 11.82 | $12.69 | 314500 |
| 2023-01-17 | 11.72 | $12.71 | 481927 |
| 2023-01-13 | 11.60 | $12.24 | 279400 |
| 2023-01-12 | 11.52 | $12.36 | 461414 |
| 2023-01-11 | 11.42 | $12.22 | 379565 |
| 2023-01-10 | 11.32 | $11.90 | 228900 |
| 2023-01-09 | 11.25 | $11.47 | 203527 |
| 2023-01-06 | 11.22 | $11.15 | 232700 |
| 2023-01-05 | 11.21 | $10.91 | 269400 |
| 2023-01-04 | 11.22 | $11.35 | 177900 |
| 2023-01-03 | 11.18 | $11.08 | 274400 |
| 2022-12-30 | 11.17 | $10.93 | 332383 |
| 2022-12-29 | 11.17 | $10.94 | 433127 |
| 2022-12-28 | 11.17 | $11.34 | 795409 |
| 2022-12-27 | 11.13 | $12.08 | 399858 |
| 2022-12-23 | 11.01 | $11.65 | 423423 |
| 2022-12-22 | 10.93 | $11.71 | 238678 |
| 2022-12-21 | 10.84 | $11.30 | 593732 |
| 2022-12-20 | 10.78 | $11.58 | 641200 |
| 2022-12-19 | 10.70 | $11.27 | 569912 |
| 2022-12-16 | 10.63 | $11.17 | 1.8M |
| 2022-12-15 | 10.58 | $10.68 | 378025 |
| 2022-12-14 | 10.57 | $10.83 | 515600 |
| 2022-12-13 | 10.56 | $10.65 | 576600 |
| 2022-12-12 | 10.56 | $10.47 | 314500 |
| 2022-12-09 | 10.58 | $10.33 | 146519 |
| 2022-12-08 | 10.62 | $10.47 | 315000 |
| 2022-12-07 | 10.65 | $10.24 | 255835 |
| 2022-12-06 | 10.70 | $10.37 | 264215 |
| 2022-12-05 | 10.75 | $10.50 | 261545 |
| 2022-12-02 | 10.78 | $10.59 | 231826 |
| 2022-12-01 | 10.80 | $10.76 | 300000 |
| 2022-11-30 | 10.82 | $10.87 | 265200 |
| 2022-11-29 | 10.83 | $10.84 | 192500 |
| 2022-11-28 | 10.85 | $10.64 | 226100 |
| 2022-11-25 | 10.90 | $10.74 | 146500 |
| 2022-11-23 | 10.94 | $10.48 | 198248 |
| 2022-11-22 | 11.02 | $10.69 | 270747 |
| 2022-11-21 | 11.10 | $10.53 | 235103 |
| 2022-11-18 | 11.21 | $10.63 | 265300 |
| 2022-11-17 | 11.32 | $10.83 | 239150 |
| 2022-11-16 | 11.42 | $10.89 | 197600 |
| 2022-11-15 | 11.53 | $11.30 | 255231 |
| 2022-11-14 | 11.61 | $11.61 | 390414 |
| 2022-11-11 | 11.67 | $11.12 | 334538 |
| 2022-11-10 | 11.79 | $10.95 | 285700 |
| 2022-11-09 | 11.93 | $10.60 | 229700 |
| 2022-11-08 | 12.12 | $10.60 | 287550 |
| 2022-11-07 | 12.31 | $11.05 | 395026 |
| 2022-11-04 | 12.47 | $11.00 | 631751 |
| 2022-11-03 | 12.65 | $11.31 | 400533 |
| 2022-11-02 | 12.80 | $11.82 | 185700 |
| 2022-11-01 | 12.90 | $12.16 | 226634 |
| 2022-10-31 | 12.98 | $11.92 | 243000 |
| 2022-10-28 | 13.09 | $12.03 | 384723 |
| 2022-10-27 | 13.19 | $12.33 | 723348 |
| 2022-10-26 | 13.26 | $13.82 | 88300 |
| 2022-10-25 | 13.18 | $13.70 | 151900 |
| 2022-10-24 | 13.12 | $13.32 | 256038 |
| 2022-10-21 | 13.09 | $13.30 | 148202 |
| 2022-10-20 | 13.07 | $13.38 | 109600 |
| 2022-10-19 | 13.05 | $13.48 | 111500 |
| 2022-10-18 | 13.02 | $13.51 | 162700 |
| 2022-10-17 | 13.00 | $13.33 | 202000 |
| 2022-10-14 | 13.00 | $13.17 | 170642 |
| 2022-10-13 | 13.03 | $13.10 | 355838 |
| 2022-10-12 | 13.08 | $12.90 | 166851 |
| 2022-10-11 | 13.16 | $12.65 | 123000 |
| 2022-10-10 | 13.26 | $12.58 | 125347 |
| 2022-10-07 | 13.39 | $12.59 | 205238 |
| 2022-10-06 | 13.53 | $12.67 | 138100 |
| 2022-10-05 | 13.68 | $13.01 | 192200 |
| 2022-10-04 | 13.80 | $13.35 | 206000 |
| 2022-10-03 | 13.89 | $12.46 | 170938 |
| 2022-09-30 | 14.07 | $12.53 | 246900 |
| 2022-09-29 | 14.26 | $12.07 | 403032 |
| 2022-09-28 | 14.51 | $13.77 | 277636 |
| 2022-09-27 | 14.60 | $13.58 | 208200 |
| 2022-09-26 | 14.71 | $13.38 | 331500 |
| 2022-09-23 | 14.86 | $14.03 | 232400 |
| 2022-09-22 | 14.94 | $14.36 | 227000 |
| 2022-09-21 | 15.00 | $14.93 | 187729 |
| 2022-09-20 | 15.01 | $15.15 | 181540 |
| 2022-09-19 | 14.99 | $15.34 | 274100 |
| 2022-09-16 | 14.96 | $15.29 | 418647 |
| 2022-09-15 | 14.93 | $14.96 | 98700 |
| 2022-09-14 | 14.93 | $15.05 | 130600 |
| 2022-09-13 | 14.93 | $14.93 | 133211 |
| 2022-09-12 | 14.95 | $15.23 | 154100 |
| 2022-09-09 | 14.94 | $15.05 | 106400 |
| 2022-09-08 | 14.95 | $15.01 | 169300 |
| 2022-09-07 | 14.96 | $14.62 | 143608 |
| 2022-09-06 | 15.02 | $14.41 | 208300 |
| 2022-09-02 | 15.11 | $14.69 | 94421 |
| 2022-09-01 | 15.16 | $14.59 | 220564 |
| 2022-08-31 | 15.23 | $14.81 | 323035 |
| 2022-08-30 | 15.28 | $14.81 | 532200 |
| 2022-08-29 | 15.32 | $15.01 | 273611 |
| 2022-08-26 | 15.35 | $15.04 | 205930 |
| 2022-08-25 | 15.38 | $15.32 | 121900 |
| 2022-08-24 | 15.37 | $15.25 | 180286 |
| 2022-08-23 | 15.37 | $15.33 | 176700 |
| 2022-08-22 | 15.35 | $15.20 | 280636 |
| 2022-08-19 | 15.34 | $15.22 | 283200 |
| 2022-08-18 | 15.33 | $15.35 | 451404 |
| 2022-08-17 | 15.31 | $15.19 | 475100 |
| 2022-08-16 | 15.30 | $15.26 | 2.0M |
| 2022-08-15 | 15.27 | $16.28 | 243016 |
| 2022-08-12 | 15.15 | $16.09 | 159100 |
| 2022-08-11 | 15.03 | $15.79 | 125400 |
| 2022-08-10 | 14.93 | $15.71 | 254414 |
| 2022-08-09 | 14.84 | $15.23 | 172221 |
| 2022-08-08 | 14.78 | $15.49 | 197232 |
| 2022-08-05 | 14.70 | $14.86 | 214900 |
| 2022-08-04 | 14.67 | $14.81 | 71551 |
| 2022-08-03 | 14.64 | $14.94 | 112705 |
| 2022-08-02 | 14.60 | $14.73 | 98922 |
| 2022-08-01 | 14.58 | $14.95 | 108202 |
| 2022-07-29 | 14.54 | $14.73 | 199000 |
| 2022-07-28 | 14.52 | $14.58 | 131337 |
| 2022-07-27 | 14.51 | $14.48 | 193300 |
| 2022-07-26 | 14.51 | $14.25 | 131600 |
| 2022-07-25 | 14.54 | $14.55 | 205700 |
| 2022-07-22 | 14.55 | $14.89 | 84124 |
| 2022-07-21 | 14.52 | $15.02 | 130300 |
| 2022-07-20 | 14.48 | $14.77 | 92000 |
| 2022-07-19 | 14.46 | $14.71 | 104745 |
| 2022-07-18 | 14.45 | $14.35 | 112200 |
| 2022-07-15 | 14.47 | $14.28 | 102203 |
| 2022-07-14 | 14.50 | $14.20 | 171957 |
| 2022-07-13 | 14.54 | $14.19 | 170545 |
| 2022-07-12 | 14.58 | $14.25 | 138703 |
| 2022-07-11 | 14.62 | $14.01 | 153100 |
| 2022-07-08 | 14.70 | $14.49 | 78915 |
| 2022-07-07 | 14.73 | $14.59 | 180728 |
| 2022-07-06 | 14.76 | $14.56 | 104200 |
| 2022-07-05 | 14.80 | $14.55 | 129435 |
| 2022-07-01 | 14.86 | $14.70 | 205510 |
| 2022-06-30 | 14.90 | $14.47 | 127843 |
| 2022-06-29 | 14.98 | $14.32 | 202600 |
| 2022-06-28 | 15.09 | $15.11 | 290529 |
| 2022-06-27 | 15.13 | $15.47 | 206300 |
| 2022-06-24 | 15.13 | $15.29 | 243849 |
| 2022-06-23 | 15.15 | $14.91 | 226107 |
| 2022-06-22 | 15.21 | $14.65 | 229527 |
| 2022-06-21 | 15.30 | $14.73 | 323327 |
| 2022-06-17 | 15.38 | $14.33 | 410000 |
| 2022-06-16 | 15.51 | $14.27 | 264240 |
| 2022-06-15 | 15.64 | $14.77 | 222600 |
| 2022-06-14 | 15.73 | $14.41 | 232000 |
| 2022-06-13 | 15.86 | $14.53 | 271600 |
| 2022-06-10 | 15.99 | $15.48 | 203983 |
| 2022-06-09 | 16.02 | $15.97 | 121327 |
| 2022-06-08 | 16.00 | $15.84 | 112800 |
| 2022-06-07 | 16.00 | $16.27 | 121308 |
| 2022-06-06 | 15.95 | $15.96 | 294243 |
| 2022-06-03 | 15.93 | $16.44 | 124922 |
| 2022-06-02 | 15.87 | $16.72 | 104800 |
| 2022-06-01 | 15.78 | $16.63 | 107370 |
| 2022-05-31 | 15.70 | $16.63 | 191824 |
| 2022-05-27 | 15.62 | $16.71 | 338959 |
| 2022-05-26 | 15.54 | $16.02 | 167247 |
| 2022-05-25 | 15.52 | $15.45 | 99327 |
| 2022-05-24 | 15.57 | $15.00 | 111800 |
| 2022-05-23 | 15.68 | $15.13 | 95602 |
| 2022-05-20 | 15.78 | $15.15 | 161719 |
| 2022-05-19 | 15.90 | $15.08 | 105927 |
| 2022-05-18 | 16.04 | $15.38 | 92200 |
| 2022-05-17 | 16.16 | $15.82 | 84648 |
| 2022-05-16 | 16.26 | $15.58 | 192800 |
| 2022-05-13 | 16.39 | $15.30 | 72429 |
| 2022-05-12 | 16.57 | $15.22 | 192400 |
| 2022-05-11 | 16.76 | $15.50 | 124200 |
| 2022-05-10 | 16.95 | $15.66 | 160800 |
| 2022-05-09 | 17.13 | $15.57 | 160801 |
| 2022-05-06 | 17.33 | $16.42 | 74700 |
| 2022-05-05 | 17.46 | $16.84 | 103630 |
| 2022-05-04 | 17.55 | $17.05 | 74742 |
| 2022-05-03 | 17.63 | $16.86 | 102500 |
| 2022-05-02 | 17.73 | $16.37 | 184540 |
| 2022-04-29 | 17.90 | $16.81 | 124331 |
| 2022-04-28 | 18.04 | $17.21 | 228000 |
| 2022-04-27 | 18.15 | $17.37 | 101300 |
| 2022-04-26 | 18.25 | $17.54 | 93700 |
| 2022-04-25 | 18.36 | $18.02 | 142500 |
| 2022-04-22 | 18.42 | $17.81 | 234329 |
| 2022-04-21 | 18.51 | $18.34 | 122241 |
| 2022-04-20 | 18.56 | $18.62 | 238500 |
| 2022-04-19 | 18.58 | $18.63 | 108300 |
| 2022-04-18 | 18.60 | $18.65 | 164317 |
| 2022-04-14 | 18.62 | $18.24 | 185999 |
| 2022-04-13 | 18.67 | $18.10 | 186600 |
| 2022-04-12 | 18.73 | $18.25 | 204000 |
| 2022-04-11 | 18.78 | $18.26 | 242243 |
| 2022-04-08 | 18.81 | $18.20 | 225825 |
| 2022-04-07 | 18.85 | $18.10 | 155027 |
| 2022-04-06 | 18.90 | $18.07 | 508000 |
| 2022-04-05 | 18.95 | $17.83 | 1.6M |
| 2022-04-04 | 19.02 | $18.96 | 135986 |
| 2022-04-01 | 18.97 | $19.44 | 67100 |
| 2022-03-31 | 18.87 | $19.31 | 84900 |
| 2022-03-30 | 18.78 | $19.45 | 179131 |
| 2022-03-29 | 18.68 | $20.11 | 196426 |
| 2022-03-28 | 18.49 | $19.91 | 175200 |
| 2022-03-25 | 18.32 | $19.73 | 154215 |
| 2022-03-24 | 18.16 | $19.38 | 139000 |
| 2022-03-23 | 18.01 | $19.05 | 155134 |
| 2022-03-22 | 17.89 | $18.90 | 179202 |
| 2022-03-21 | 17.77 | $18.76 | 131629 |
| 2022-03-18 | 17.66 | $18.64 | 219124 |
| 2022-03-17 | 17.56 | $17.48 | 21714 |
| 2022-03-16 | 17.57 | $17.39 | 64703 |
| 2022-03-15 | 17.59 | $17.30 | 37100 |
| 2022-03-14 | 17.62 | $17.01 | 81314 |
| 2022-03-11 | 17.68 | $17.58 | 38640 |
| 2022-03-10 | 17.68 | $17.60 | 44100 |
| 2022-03-09 | 17.68 | $17.50 | 63502 |
| 2022-03-08 | 17.69 | $17.57 | 51700 |
| 2022-03-07 | 17.70 | $17.68 | 101805 |
| 2022-03-04 | 17.69 | $18.17 | 69547 |
| 2022-03-03 | 17.63 | $18.13 | 106623 |
| 2022-03-02 | 17.57 | $18.34 | 152150 |
| 2022-03-01 | 17.49 | $17.89 | 127243 |
| 2022-02-28 | 17.45 | $17.80 | 48600 |
| 2022-02-25 | 17.42 | $17.45 | 16521 |
| 2022-02-24 | 17.41 | $17.00 | 68100 |
| 2022-02-23 | 17.46 | $17.10 | 43045 |
| 2022-02-22 | 17.49 | $17.30 | 53108 |
| 2022-02-18 | 17.51 | $17.61 | 33508 |
| 2022-02-17 | 17.50 | $17.46 | 42000 |
| 2022-02-16 | 17.51 | $17.70 | 40016 |
| 2022-02-15 | 17.49 | $17.69 | 33615 |
| 2022-02-14 | 17.47 | $17.45 | 29929 |
| 2022-02-11 | 17.48 | $17.46 | 39000 |
| 2022-02-10 | 17.48 | $17.48 | 47104 |
| 2022-02-09 | 17.49 | $17.46 | 34608 |
| 2022-02-08 | 17.51 | $17.27 | 22432 |
| 2022-02-07 | 17.54 | $17.56 | 32500 |
| 2022-02-04 | 17.54 | $17.49 | 24105 |
| 2022-02-03 | 17.56 | $17.56 | 38948 |
| 2022-02-02 | 17.57 | $17.65 | 68327 |
| 2022-02-01 | 17.57 | $17.35 | 31000 |
| 2022-01-31 | 17.59 | $17.36 | 47518 |
| 2022-01-28 | 17.62 | $17.32 | 41700 |
| 2022-01-27 | 17.65 | $17.46 | 103045 |
| 2022-01-26 | 17.66 | $17.45 | 37449 |
| 2022-01-25 | 17.68 | $17.70 | 40200 |
| 2022-01-24 | 17.68 | $17.54 | 82900 |
| 2022-01-21 | 17.68 | $17.39 | 50000 |
| 2022-01-20 | 17.70 | $17.49 | 24534 |
| 2022-01-19 | 17.71 | $17.75 | 39825 |
| 2022-01-18 | 17.69 | $17.94 | 38300 |
| 2022-01-14 | 17.64 | $17.71 | 85143 |
| 2022-01-13 | 17.60 | $18.25 | 48500 |
| 2022-01-12 | 17.51 | $18.03 | 90800 |
| 2022-01-11 | 17.43 | $17.46 | 115802 |
| 2022-01-10 | 17.40 | $17.56 | 58806 |
| 2022-01-07 | 17.36 | $18.12 | 42900 |
| 2022-01-06 | 17.25 | $17.63 | 42117 |
| 2022-01-05 | 17.19 | $17.75 | 79400 |
| 2022-01-04 | 17.11 | $17.43 | 66035 |
| 2022-01-03 | 17.05 | $17.25 | 35000 |
| 2021-12-31 | 17.01 | $17.58 | 44700 |
| 2021-12-30 | 16.93 | $17.00 | 29400 |
| 2021-12-29 | 16.91 | $17.65 | 26631 |
| 2021-12-28 | 16.82 | $17.52 | 43100 |
| 2021-12-27 | 16.73 | $17.50 | 42107 |
| 2021-12-23 | 16.64 | $17.27 | 25326 |
| 2021-12-22 | 16.58 | $17.15 | 120800 |
| 2021-12-21 | 16.52 | $16.73 | 42800 |
| 2021-12-20 | 16.51 | $16.53 | 60700 |
| 2021-12-17 | 16.51 | $16.34 | 29305 |
| 2021-12-16 | 16.54 | $16.49 | 36001 |
| 2021-12-15 | 16.56 | $16.58 | 37000 |
| 2021-12-14 | 16.57 | $16.32 | 34549 |
| 2021-12-13 | 16.61 | $16.40 | 42607 |
| 2021-12-10 | 16.65 | $16.70 | 24219 |
| 2021-12-09 | 16.67 | $16.61 | 32700 |
| 2021-12-08 | 16.69 | $16.67 | 47900 |
| 2021-12-07 | 16.71 | $16.32 | 47607 |
| 2021-12-06 | 16.77 | $16.30 | 33200 |
| 2021-12-03 | 16.84 | $16.53 | 67100 |
| 2021-12-02 | 16.88 | $16.49 | 48200 |
| 2021-12-01 | 16.93 | $16.59 | 40500 |
| 2021-11-30 | 16.97 | $16.57 | 50245 |
| 2021-11-29 | 17.00 | $16.62 | 52600 |
| 2021-11-26 | 17.03 | $16.71 | 34643 |
| 2021-11-24 | 17.05 | $16.77 | 26100 |
| 2021-11-23 | 17.06 | $16.80 | 77115 |
| 2021-11-22 | 17.07 | $16.90 | 32742 |
| 2021-11-19 | 17.06 | $17.15 | 71900 |
| 2021-11-18 | 17.02 | $17.14 | 52100 |
| 2021-11-17 | 16.98 | $17.35 | 72431 |
| 2021-11-16 | 16.91 | $17.57 | 90038 |
| 2021-11-15 | 16.81 | $17.26 | 47701 |
| 2021-11-12 | 16.73 | $17.29 | 31900 |
| 2021-11-11 | 16.64 | $17.27 | 57700 |
| 2021-11-10 | 16.55 | $17.19 | 95612 |
| 2021-11-09 | 16.47 | $17.20 | 88700 |
| 2021-11-08 | 16.37 | $17.20 | 137333 |
| 2021-11-05 | 16.27 | $17.25 | 112548 |
| 2021-11-04 | 16.16 | $16.45 | 80826 |
| 2021-11-03 | 16.13 | $16.34 | 75400 |
| 2021-11-02 | 16.10 | $16.30 | 61909 |
| 2021-11-01 | 16.07 | $16.40 | 107800 |
| 2021-10-29 | 16.04 | $16.15 | 36300 |
| 2021-10-28 | 16.03 | $16.29 | 32800 |
| 2021-10-27 | 16.00 | $16.07 | 62004 |
| 2021-10-26 | 16.00 | $15.95 | 63300 |
| 2021-10-25 | 16.00 | $16.18 | 136216 |
| 2021-10-22 | 15.99 | $15.97 | 91135 |
| 2021-10-21 | 16.00 | $16.19 | 88100 |
| 2021-10-20 | 15.99 | $15.79 | 152740 |
| 2021-10-19 | 16.02 | $15.80 | 82420 |
| 2021-10-18 | 16.05 | $15.80 | 182400 |
| 2021-10-15 | 16.09 | $16.00 | 83835 |
| 2021-10-14 | 16.10 | $16.00 | 162639 |
| 2021-10-13 | 16.12 | $16.30 | 60149 |
| 2021-10-12 | 16.12 | $15.99 | 35536 |
| 2021-10-11 | 16.14 | $15.90 | 54200 |
| 2021-10-08 | 16.17 | $15.97 | 30700 |
| 2021-10-07 | 16.20 | $15.95 | 44600 |
| 2021-10-06 | 16.22 | $15.97 | 55749 |
| 2021-10-05 | 16.25 | $16.01 | 38300 |
| 2021-10-04 | 16.27 | $16.29 | 53200 |
| 2021-10-01 | 16.27 | $16.36 | 65303 |
| 2021-09-30 | 16.25 | $16.09 | 75500 |
| 2021-09-29 | 16.27 | $15.77 | 192624 |
| 2021-09-28 | 16.32 | $15.80 | 168600 |
| 2021-09-27 | 16.36 | $16.51 | 36700 |
| 2021-09-24 | 16.33 | $16.53 | 27410 |
| 2021-09-23 | 16.30 | $16.73 | 32000 |
| 2021-09-22 | 16.24 | $16.45 | 76200 |
| 2021-09-21 | 16.20 | $16.54 | 79300 |
| 2021-09-20 | 16.14 | $16.26 | 51600 |
| 2021-09-17 | 16.10 | $16.50 | 124600 |
| 2021-09-16 | 16.04 | $16.30 | 54010 |
| 2021-09-15 | 15.98 | $16.48 | 111900 |
| 2021-09-14 | 15.90 | $16.33 | 188626 |
| 2021-09-13 | 15.83 | $15.80 | 33844 |
| 2021-09-10 | 15.80 | $15.92 | 45529 |
| 2021-09-09 | 15.76 | $16.14 | 74600 |
| 2021-09-08 | 15.70 | $15.92 | 68700 |
| 2021-09-07 | 15.65 | $16.15 | 45246 |
| 2021-09-03 | 15.57 | $16.20 | 24135 |
| 2021-09-02 | 15.49 | $16.23 | 44331 |
| 2021-09-01 | 15.39 | $16.30 | 111344 |
| 2021-08-31 | 15.28 | $16.00 | 80432 |
| 2021-08-30 | 15.20 | $15.96 | 108900 |
| 2021-08-27 | 15.11 | $16.10 | 146232 |
| 2021-08-26 | 14.99 | $15.11 | 71802 |
| 2021-08-25 | 14.97 | $15.03 | 35004 |
| 2021-08-24 | 14.95 | $15.18 | 78200 |
| 2021-08-23 | 14.92 | $14.99 | 115500 |
| 2021-08-20 | 14.90 | $14.86 | 42400 |
| 2021-08-19 | 14.89 | $14.83 | 88535 |
| 2021-08-18 | 14.89 | $14.82 | 68400 |
| 2021-08-17 | 14.88 | $14.88 | 68808 |
| 2021-08-16 | 14.86 | $15.00 | 89912 |
| 2021-08-13 | 14.83 | $15.25 | 64715 |
| 2021-08-12 | 14.77 | $15.00 | 57800 |
| 2021-08-11 | 14.73 | $15.19 | 48501 |
| 2021-08-10 | 14.67 | $15.06 | 13400 |
| 2021-08-09 | 14.62 | $15.23 | 92800 |
| 2021-08-06 | 14.55 | $15.25 | 230309 |
| 2021-08-05 | 14.47 | $14.51 | 47521 |
| 2021-08-04 | 14.46 | $14.67 | 36620 |
| 2021-08-03 | 14.44 | $14.59 | 47402 |
| 2021-08-02 | 14.42 | $14.50 | 31218 |
| 2021-07-30 | 14.42 | $14.27 | 41608 |
| 2021-07-29 | 14.43 | $14.59 | 48030 |
| 2021-07-28 | 14.41 | $14.52 | 73544 |
| 2021-07-27 | 14.40 | $14.47 | 90706 |
| 2021-07-26 | 14.39 | $14.60 | 107227 |
| 2021-07-23 | 14.37 | $14.33 | 32017 |
| 2021-07-22 | 14.38 | $14.32 | 80400 |
| 2021-07-21 | 14.39 | $14.33 | 44865 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
17.77
2026-07-17
Close Price
$17.78
Vol: 833634
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
10.20
Average
14.86
Maximum
19.48
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 17.77 | $17.78 | 833634 |
| 2026-07-16 | 17.74 | $17.90 | 1.1M |
| 2026-07-15 | 17.67 | $17.72 | 1.1M |
| 2026-07-14 | 17.63 | $17.65 | 936801 |
| 2026-07-13 | 17.60 | $17.56 | 1.2M |
| 2026-07-10 | 17.58 | $17.60 | 895686 |
| 2026-07-09 | 17.55 | $17.44 | 984929 |
| 2026-07-08 | 17.55 | $17.30 | 1.2M |
| 2026-07-07 | 17.57 | $17.48 | 963056 |
| 2026-07-06 | 17.55 | $17.63 | 1.3M |
| 2026-07-02 | 17.50 | $17.79 | 961263 |
| 2026-07-01 | 17.41 | $17.90 | 1.0M |
| 2026-06-30 | 17.28 | $17.89 | 1.3M |
| 2026-06-29 | 17.13 | $17.73 | 1.9M |
| 2026-06-26 | 16.98 | $17.04 | 1.1M |
| 2026-06-25 | 16.96 | $16.90 | 978266 |
| 2026-06-24 | 16.96 | $16.84 | 1.0M |
| 2026-06-23 | 16.97 | $16.89 | 818084 |
| 2026-06-22 | 16.98 | $16.88 | 1.1M |
| 2026-06-18 | 16.99 | $16.83 | 1.4M |
| 2026-06-17 | 17.01 | $16.77 | 753349 |
| 2026-06-16 | 17.04 | $16.90 | 793170 |
| 2026-06-15 | 17.06 | $16.89 | 1.1M |
| 2026-06-12 | 17.07 | $16.89 | 741265 |
| 2026-06-11 | 17.09 | $16.90 | 908419 |
| 2026-06-10 | 17.10 | $17.00 | 1.4M |
| 2026-06-09 | 17.10 | $17.01 | 1.2M |
| 2026-06-08 | 17.09 | $16.72 | 1.3M |
| 2026-06-05 | 17.14 | $16.88 | 1.1M |
| 2026-06-04 | 17.16 | $17.19 | 962021 |
| 2026-06-03 | 17.12 | $16.89 | 1.0M |
| 2026-06-02 | 17.14 | $17.29 | 828120 |
| 2026-06-01 | 17.07 | $17.17 | 1.6M |
| 2026-05-29 | 17.01 | $16.86 | 1.2M |
| 2026-05-28 | 17.00 | $16.82 | 762809 |
| 2026-05-27 | 17.01 | $16.88 | 617187 |
| 2026-05-26 | 17.00 | $16.90 | 980809 |
| 2026-05-22 | 16.98 | $16.49 | 885852 |
| 2026-05-21 | 17.04 | $16.61 | 824051 |
| 2026-05-20 | 17.08 | $16.87 | 836800 |
| 2026-05-19 | 17.08 | $16.59 | 776441 |
| 2026-05-18 | 17.13 | $17.01 | 992700 |
| 2026-05-15 | 17.10 | $16.85 | 813339 |
| 2026-05-14 | 17.09 | $17.10 | 1.1M |
| 2026-05-13 | 17.02 | $16.82 | 1.0M |
| 2026-05-12 | 17.00 | $16.92 | 891502 |
| 2026-05-11 | 16.96 | $16.79 | 1.4M |
| 2026-05-08 | 16.93 | $16.99 | 1.4M |
| 2026-05-07 | 16.85 | $17.02 | 1.6M |
| 2026-05-06 | 16.74 | $17.28 | 2.0M |
| 2026-05-05 | 16.56 | $16.97 | 1.2M |
| 2026-05-04 | 16.42 | $16.81 | 983800 |
| 2026-05-01 | 16.28 | $16.63 | 1.0M |
| 2026-04-30 | 16.16 | $16.61 | 1.4M |
| 2026-04-29 | 16.02 | $16.18 | 727700 |
| 2026-04-28 | 15.95 | $16.18 | 663551 |
| 2026-04-27 | 15.86 | $15.91 | 854921 |
| 2026-04-24 | 15.81 | $15.84 | 910751 |
| 2026-04-23 | 15.77 | $15.60 | 1.7M |
| 2026-04-22 | 15.77 | $16.04 | 760332 |
| 2026-04-21 | 15.67 | $15.84 | 1.1M |
| 2026-04-20 | 15.60 | $16.22 | 970338 |
| 2026-04-17 | 15.44 | $16.17 | 1.4M |
| 2026-04-16 | 15.26 | $15.73 | 1.3M |
| 2026-04-15 | 15.14 | $15.67 | 1.6M |
| 2026-04-14 | 15.01 | $15.50 | 1.5M |
| 2026-04-13 | 14.91 | $15.22 | 1.8M |
| 2026-04-10 | 14.84 | $15.12 | 852759 |
| 2026-04-09 | 14.78 | $15.09 | 1.6M |
| 2026-04-08 | 14.72 | $15.07 | 1.3M |
| 2026-04-07 | 14.66 | $15.01 | 894700 |
| 2026-04-06 | 14.59 | $15.14 | 1.1M |
| 2026-04-02 | 14.50 | $14.98 | 1.2M |
| 2026-04-01 | 14.42 | $14.79 | 1.1M |
| 2026-03-31 | 14.37 | $14.71 | 1.5M |
| 2026-03-30 | 14.32 | $14.37 | 1.2M |
| 2026-03-27 | 14.35 | $14.29 | 1.3M |
| 2026-03-26 | 14.40 | $14.53 | 887100 |
| 2026-03-25 | 14.41 | $14.63 | 915634 |
| 2026-03-24 | 14.40 | $14.47 | 914428 |
| 2026-03-23 | 14.42 | $14.62 | 1.3M |
| 2026-03-20 | 14.42 | $14.34 | 1.6M |
| 2026-03-19 | 14.48 | $14.64 | 1.1M |
| 2026-03-18 | 14.49 | $14.56 | 1.1M |
| 2026-03-17 | 14.52 | $14.59 | 1.6M |
| 2026-03-16 | 14.55 | $14.18 | 2.0M |
| 2026-03-13 | 14.68 | $14.42 | 1.2M |
| 2026-03-12 | 14.77 | $14.69 | 1.3M |
| 2026-03-11 | 14.83 | $14.80 | 1.1M |
| 2026-03-10 | 14.87 | $14.89 | 1.2M |
| 2026-03-09 | 14.90 | $14.86 | 1.5M |
| 2026-03-06 | 14.95 | $14.91 | 1.0M |
| 2026-03-05 | 14.99 | $15.03 | 1.7M |
| 2026-03-04 | 15.02 | $15.11 | 1.6M |
| 2026-03-03 | 15.03 | $14.90 | 1.6M |
| 2026-03-02 | 15.10 | $14.91 | 2.4M |
| 2026-02-27 | 15.18 | $14.79 | 2.1M |
| 2026-02-26 | 15.29 | $15.20 | 1.3M |
| 2026-02-25 | 15.34 | $15.40 | 1.2M |
| 2026-02-24 | 15.36 | $15.02 | 1.3M |
| 2026-02-23 | 15.46 | $14.70 | 2.4M |
| 2026-02-20 | 15.64 | $14.97 | 1.4M |
| 2026-02-19 | 15.80 | $15.27 | 1.0M |
| 2026-02-18 | 15.93 | $15.55 | 1.6M |
| 2026-02-17 | 16.01 | $15.39 | 1.2M |
| 2026-02-13 | 16.14 | $15.41 | 1.8M |
| 2026-02-12 | 16.29 | $15.73 | 1.7M |
| 2026-02-11 | 16.39 | $15.82 | 1.5M |
| 2026-02-10 | 16.49 | $16.14 | 1.5M |
| 2026-02-09 | 16.53 | $16.16 | 978600 |
| 2026-02-06 | 16.58 | $16.19 | 1.2M |
| 2026-02-05 | 16.62 | $15.98 | 1.1M |
| 2026-02-04 | 16.72 | $16.24 | 1.6M |
| 2026-02-03 | 16.77 | $16.43 | 1.5M |
| 2026-02-02 | 16.79 | $16.35 | 2.7M |
| 2026-01-30 | 16.83 | $16.83 | 1.7M |
| 2026-01-29 | 16.77 | $17.06 | 1.4M |
| 2026-01-28 | 16.65 | $16.97 | 1.1M |
| 2026-01-27 | 16.52 | $16.77 | 962700 |
| 2026-01-26 | 16.41 | $16.39 | 972600 |
| 2026-01-23 | 16.37 | $16.52 | 1.1M |
| 2026-01-22 | 16.28 | $16.72 | 981516 |
| 2026-01-21 | 16.14 | $16.53 | 735400 |
| 2026-01-20 | 16.01 | $16.10 | 1.3M |
| 2026-01-16 | 15.95 | $16.21 | 1.4M |
| 2026-01-15 | 15.86 | $16.26 | 1.6M |
| 2026-01-14 | 15.74 | $16.11 | 1.5M |
| 2026-01-13 | 15.62 | $15.81 | 880300 |
| 2026-01-12 | 15.56 | $15.95 | 972500 |
| 2026-01-09 | 15.45 | $15.81 | 933109 |
| 2026-01-08 | 15.35 | $15.81 | 1.1M |
| 2026-01-07 | 15.24 | $15.35 | 901100 |
| 2026-01-06 | 15.20 | $15.47 | 1.1M |
| 2026-01-05 | 15.13 | $15.35 | 1.3M |
| 2026-01-02 | 15.08 | $15.05 | 1.4M |
| 2025-12-31 | 15.08 | $14.65 | 1.7M |
| 2025-12-30 | 15.16 | $15.03 | 1.8M |
| 2025-12-29 | 15.18 | $15.12 | 1.9M |
| 2025-12-26 | 15.18 | $15.20 | 1.3M |
| 2025-12-24 | 15.16 | $15.14 | 1.1M |
| 2025-12-23 | 15.15 | $15.21 | 1.4M |
| 2025-12-22 | 15.12 | $15.15 | 1.3M |
| 2025-12-19 | 15.10 | $15.08 | 1.6M |
| 2025-12-18 | 15.10 | $15.18 | 1.7M |
| 2025-12-17 | 15.07 | $15.21 | 952600 |
| 2025-12-16 | 15.03 | $14.98 | 918100 |
| 2025-12-15 | 15.03 | $15.12 | 939104 |
| 2025-12-12 | 14.99 | $15.18 | 572702 |
| 2025-12-11 | 14.95 | $15.12 | 806053 |
| 2025-12-10 | 14.90 | $15.25 | 695715 |
| 2025-12-09 | 14.82 | $15.17 | 801732 |
| 2025-12-08 | 14.75 | $15.28 | 1.0M |
| 2025-12-05 | 14.64 | $14.92 | 628319 |
| 2025-12-04 | 14.59 | $14.80 | 578159 |
| 2025-12-03 | 14.56 | $14.77 | 631029 |
| 2025-12-02 | 14.53 | $14.56 | 679002 |
| 2025-12-01 | 14.53 | $14.58 | 763300 |
| 2025-11-28 | 14.54 | $14.81 | 343303 |
| 2025-11-26 | 14.50 | $14.77 | 712567 |
| 2025-11-25 | 14.47 | $14.66 | 734901 |
| 2025-11-24 | 14.45 | $14.53 | 735900 |
| 2025-11-21 | 14.45 | $14.35 | 1.0M |
| 2025-11-20 | 14.50 | $14.28 | 796103 |
| 2025-11-19 | 14.57 | $14.38 | 859100 |
| 2025-11-18 | 14.64 | $14.61 | 676429 |
| 2025-11-17 | 14.66 | $14.52 | 743683 |
| 2025-11-14 | 14.71 | $14.77 | 646644 |
| 2025-11-13 | 14.72 | $14.76 | 875814 |
| 2025-11-12 | 14.73 | $14.92 | 915705 |
| 2025-11-11 | 14.71 | $14.94 | 964101 |
| 2025-11-10 | 14.68 | $14.72 | 1.1M |
| 2025-11-07 | 14.70 | $14.60 | 934000 |
| 2025-11-06 | 14.74 | $14.41 | 1.2M |
| 2025-11-05 | 14.84 | $14.41 | 2.3M |
| 2025-11-04 | 14.95 | $15.18 | 582385 |
| 2025-11-03 | 14.91 | $15.12 | 603646 |
| 2025-10-31 | 14.89 | $15.09 | 699523 |
| 2025-10-30 | 14.86 | $15.03 | 486088 |
| 2025-10-29 | 14.85 | $15.06 | 464200 |
| 2025-10-28 | 14.83 | $15.22 | 611709 |
| 2025-10-27 | 14.77 | $15.11 | 660252 |
| 2025-10-24 | 14.73 | $14.92 | 531918 |
| 2025-10-23 | 14.73 | $14.98 | 569436 |
| 2025-10-22 | 14.71 | $14.75 | 502179 |
| 2025-10-21 | 14.74 | $14.86 | 550000 |
| 2025-10-20 | 14.75 | $14.73 | 549849 |
| 2025-10-17 | 14.80 | $14.79 | 586620 |
| 2025-10-16 | 14.84 | $14.69 | 669544 |
| 2025-10-15 | 14.91 | $15.14 | 974300 |
| 2025-10-14 | 14.91 | $15.00 | 1.2M |
| 2025-10-13 | 14.93 | $14.83 | 932300 |
| 2025-10-10 | 14.99 | $14.44 | 1.2M |
| 2025-10-09 | 15.15 | $14.66 | 975769 |
| 2025-10-08 | 15.29 | $14.77 | 739202 |
| 2025-10-07 | 15.42 | $14.74 | 1.6M |
| 2025-10-06 | 15.59 | $15.06 | 847700 |
| 2025-10-03 | 15.72 | $15.24 | 694217 |
| 2025-10-02 | 15.83 | $15.56 | 815401 |
| 2025-10-01 | 15.90 | $15.20 | 1.0M |
| 2025-09-30 | 16.05 | $15.48 | 1.2M |
| 2025-09-29 | 16.16 | $15.86 | 1.4M |
| 2025-09-26 | 16.21 | $16.05 | 1.0M |
| 2025-09-25 | 16.23 | $16.11 | 979074 |
| 2025-09-24 | 16.24 | $15.80 | 1.1M |
| 2025-09-23 | 16.31 | $16.14 | 670614 |
| 2025-09-22 | 16.33 | $16.20 | 1.1M |
| 2025-09-19 | 16.33 | $16.47 | 1.3M |
| 2025-09-18 | 16.27 | $16.27 | 2.7M |
| 2025-09-17 | 16.25 | $16.09 | 693470 |
| 2025-09-16 | 16.26 | $16.06 | 689232 |
| 2025-09-15 | 16.27 | $16.02 | 708111 |
| 2025-09-12 | 16.30 | $16.11 | 388400 |
| 2025-09-11 | 16.31 | $16.12 | 665416 |
| 2025-09-10 | 16.31 | $16.11 | 458000 |
| 2025-09-09 | 16.32 | $16.20 | 485100 |
| 2025-09-08 | 16.31 | $16.24 | 570014 |
| 2025-09-05 | 16.28 | $16.23 | 544903 |
| 2025-09-04 | 16.25 | $16.19 | 553227 |
| 2025-09-03 | 16.23 | $16.18 | 432693 |
| 2025-09-02 | 16.20 | $16.22 | 564911 |
| 2025-08-29 | 16.15 | $16.20 | 734117 |
| 2025-08-28 | 16.10 | $16.14 | 465952 |
| 2025-08-27 | 16.05 | $16.03 | 480457 |
| 2025-08-26 | 16.01 | $15.97 | 436875 |
| 2025-08-25 | 15.98 | $15.79 | 517847 |
| 2025-08-22 | 15.98 | $15.81 | 529343 |
| 2025-08-21 | 15.97 | $15.77 | 476195 |
| 2025-08-20 | 15.97 | $15.83 | 699900 |
| 2025-08-19 | 15.95 | $15.91 | 511400 |
| 2025-08-18 | 15.91 | $15.92 | 754024 |
| 2025-08-15 | 15.86 | $15.95 | 513321 |
| 2025-08-14 | 15.79 | $16.11 | 613000 |
| 2025-08-13 | 15.67 | $16.12 | 1.0M |
| 2025-08-12 | 15.54 | $15.87 | 780083 |
| 2025-08-11 | 15.43 | $15.75 | 790500 |
| 2025-08-08 | 15.32 | $15.82 | 1.1M |
| 2025-08-07 | 15.19 | $15.48 | 721321 |
| 2025-08-06 | 15.10 | $15.33 | 1.2M |
| 2025-08-05 | 15.03 | $15.12 | 492727 |
| 2025-08-04 | 14.99 | $14.95 | 464614 |
| 2025-08-01 | 14.97 | $14.91 | 796867 |
| 2025-07-31 | 14.97 | $14.99 | 548310 |
| 2025-07-30 | 14.94 | $14.96 | 663231 |
| 2025-07-29 | 14.92 | $14.88 | 569500 |
| 2025-07-28 | 14.90 | $14.83 | 579928 |
| 2025-07-25 | 14.90 | $15.07 | 483420 |
| 2025-07-24 | 14.84 | $15.02 | 476887 |
| 2025-07-23 | 14.78 | $15.02 | 416657 |
| 2025-07-22 | 14.72 | $14.93 | 440336 |
| 2025-07-21 | 14.66 | $14.83 | 790100 |
| 2025-07-18 | 14.61 | $14.97 | 532700 |
| 2025-07-17 | 14.52 | $14.97 | 916039 |
| 2025-07-16 | 14.42 | $14.80 | 1.5M |
| 2025-07-15 | 14.34 | $14.52 | 1.1M |
| 2025-07-14 | 14.30 | $14.65 | 1.4M |
| 2025-07-11 | 14.23 | $14.41 | 810200 |
| 2025-07-10 | 14.20 | $14.44 | 1.3M |
| 2025-07-09 | 14.16 | $14.16 | 696935 |
| 2025-07-08 | 14.18 | $14.15 | 527700 |
| 2025-07-07 | 14.20 | $14.17 | 769975 |
| 2025-07-03 | 14.22 | $14.29 | 496125 |
| 2025-07-02 | 14.21 | $14.20 | 882500 |
| 2025-07-01 | 14.23 | $14.04 | 637823 |
| 2025-06-30 | 14.28 | $14.07 | 1.0M |
| 2025-06-27 | 14.34 | $14.34 | 1.5M |
| 2025-06-26 | 14.35 | $14.52 | 985037 |
| 2025-06-25 | 14.32 | $14.23 | 832800 |
| 2025-06-24 | 14.35 | $14.38 | 801476 |
| 2025-06-23 | 14.35 | $14.18 | 966000 |
| 2025-06-20 | 14.40 | $14.27 | 1.6M |
| 2025-06-18 | 14.43 | $14.30 | 1.0M |
| 2025-06-17 | 14.46 | $14.33 | 975400 |
| 2025-06-16 | 14.50 | $14.38 | 810395 |
| 2025-06-13 | 14.53 | $14.45 | 578781 |
| 2025-06-12 | 14.54 | $14.52 | 555445 |
| 2025-06-11 | 14.55 | $14.57 | 725214 |
| 2025-06-10 | 14.55 | $14.60 | 667827 |
| 2025-06-09 | 14.54 | $14.65 | 982029 |
| 2025-06-06 | 14.52 | $14.54 | 906741 |
| 2025-06-05 | 14.52 | $14.41 | 1.1M |
| 2025-06-04 | 14.54 | $14.50 | 550384 |
| 2025-06-03 | 14.55 | $14.57 | 523741 |
| 2025-06-02 | 14.55 | $14.47 | 327223 |
| 2025-05-30 | 14.57 | $14.56 | 444369 |
| 2025-05-29 | 14.58 | $14.60 | 373826 |
| 2025-05-28 | 14.57 | $14.63 | 435300 |
| 2025-05-27 | 14.56 | $14.68 | 426110 |
| 2025-05-23 | 14.54 | $14.47 | 294425 |
| 2025-05-22 | 14.55 | $14.39 | 528800 |
| 2025-05-21 | 14.59 | $14.50 | 426400 |
| 2025-05-20 | 14.61 | $14.95 | 411816 |
| 2025-05-19 | 14.54 | $14.98 | 596022 |
| 2025-05-16 | 14.45 | $14.84 | 594841 |
| 2025-05-15 | 14.38 | $14.73 | 526700 |
| 2025-05-14 | 14.31 | $14.76 | 500500 |
| 2025-05-13 | 14.24 | $14.81 | 632126 |
| 2025-05-12 | 14.14 | $14.59 | 509824 |
| 2025-05-09 | 14.07 | $14.25 | 276779 |
| 2025-05-08 | 14.07 | $14.12 | 542251 |
| 2025-05-07 | 14.09 | $13.83 | 1.0M |
| 2025-05-06 | 14.18 | $14.10 | 471310 |
| 2025-05-05 | 14.23 | $14.14 | 424000 |
| 2025-05-02 | 14.28 | $14.33 | 503902 |
| 2025-05-01 | 14.30 | $14.23 | 688819 |
| 2025-04-30 | 14.35 | $14.53 | 577867 |
| 2025-04-29 | 14.34 | $14.70 | 355720 |
| 2025-04-28 | 14.29 | $14.84 | 323046 |
| 2025-04-25 | 14.22 | $14.86 | 378212 |
| 2025-04-24 | 14.12 | $14.71 | 265238 |
| 2025-04-23 | 14.05 | $14.52 | 416045 |
| 2025-04-22 | 14.01 | $14.30 | 309741 |
| 2025-04-21 | 14.01 | $14.01 | 447731 |
| 2025-04-17 | 14.07 | $14.32 | 384021 |
| 2025-04-16 | 14.08 | $14.13 | 440170 |
| 2025-04-15 | 14.14 | $14.39 | 657747 |
| 2025-04-14 | 14.16 | $14.15 | 707817 |
| 2025-04-11 | 14.23 | $13.56 | 797090 |
| 2025-04-10 | 14.44 | $13.81 | 733100 |
| 2025-04-09 | 14.64 | $14.17 | 1.4M |
| 2025-04-08 | 14.79 | $13.53 | 1.2M |
| 2025-04-07 | 15.11 | $13.58 | 2.0M |
| 2025-04-04 | 15.47 | $14.30 | 1.2M |
| 2025-04-03 | 15.73 | $15.44 | 680600 |
| 2025-04-02 | 15.80 | $15.52 | 454900 |
| 2025-04-01 | 15.86 | $15.51 | 704000 |
| 2025-03-31 | 15.94 | $15.16 | 1.3M |
| 2025-03-28 | 16.10 | $15.83 | 792306 |
| 2025-03-27 | 16.14 | $16.06 | 644427 |
| 2025-03-26 | 16.15 | $16.11 | 476386 |
| 2025-03-25 | 16.14 | $16.16 | 421300 |
| 2025-03-24 | 16.12 | $16.09 | 543548 |
| 2025-03-21 | 16.11 | $16.14 | 854254 |
| 2025-03-20 | 16.09 | $16.15 | 552226 |
| 2025-03-19 | 16.06 | $15.96 | 452100 |
| 2025-03-18 | 16.07 | $16.07 | 401110 |
| 2025-03-17 | 16.05 | $16.06 | 291200 |
| 2025-03-14 | 16.03 | $15.83 | 398697 |
| 2025-03-13 | 16.06 | $15.56 | 334200 |
| 2025-03-12 | 16.15 | $15.81 | 383464 |
| 2025-03-11 | 16.19 | $15.71 | 724040 |
| 2025-03-10 | 16.27 | $16.07 | 501144 |
| 2025-03-07 | 16.28 | $16.13 | 450123 |
| 2025-03-06 | 16.27 | $15.74 | 497343 |
| 2025-03-05 | 16.35 | $16.02 | 557700 |
| 2025-03-04 | 16.38 | $16.16 | 550600 |
| 2025-03-03 | 16.38 | $16.44 | 438710 |
| 2025-02-28 | 16.31 | $16.56 | 531600 |
| 2025-02-27 | 16.22 | $16.22 | 726496 |
| 2025-02-26 | 16.17 | $16.54 | 1.2M |
| 2025-02-25 | 16.05 | $15.74 | 479570 |
| 2025-02-24 | 16.07 | $15.93 | 435900 |
| 2025-02-21 | 16.05 | $15.83 | 464100 |
| 2025-02-20 | 16.06 | $16.02 | 489900 |
| 2025-02-19 | 16.01 | $16.21 | 518211 |
| 2025-02-18 | 15.92 | $16.00 | 755430 |
| 2025-02-14 | 15.86 | $15.85 | 359617 |
| 2025-02-13 | 15.82 | $15.76 | 524862 |
| 2025-02-12 | 15.79 | $15.81 | 529548 |
| 2025-02-11 | 15.73 | $15.69 | 405039 |
| 2025-02-10 | 15.70 | $15.89 | 464573 |
| 2025-02-07 | 15.61 | $15.94 | 318300 |
| 2025-02-06 | 15.50 | $16.01 | 519000 |
| 2025-02-05 | 15.35 | $15.98 | 1.1M |
| 2025-02-04 | 15.18 | $15.48 | 561541 |
| 2025-02-03 | 15.09 | $15.33 | 517009 |
| 2025-01-31 | 15.01 | $15.30 | 512932 |
| 2025-01-30 | 14.93 | $15.06 | 460700 |
| 2025-01-29 | 14.88 | $14.93 | 516700 |
| 2025-01-28 | 14.85 | $15.00 | 561891 |
| 2025-01-27 | 14.81 | $14.96 | 426100 |
| 2025-01-24 | 14.76 | $14.92 | 322022 |
| 2025-01-23 | 14.71 | $14.92 | 471300 |
| 2025-01-22 | 14.65 | $14.76 | 491530 |
| 2025-01-21 | 14.62 | $14.75 | 838941 |
| 2025-01-17 | 14.59 | $14.61 | 478830 |
| 2025-01-16 | 14.58 | $14.70 | 387702 |
| 2025-01-15 | 14.54 | $14.61 | 623427 |
| 2025-01-14 | 14.52 | $14.46 | 989000 |
| 2025-01-13 | 14.53 | $14.32 | 541342 |
| 2025-01-10 | 14.57 | $14.26 | 313751 |
| 2025-01-08 | 14.63 | $14.28 | 460639 |
| 2025-01-07 | 14.69 | $14.50 | 348000 |
| 2025-01-06 | 14.71 | $14.63 | 536700 |
| 2025-01-03 | 14.72 | $14.70 | 687664 |
| 2025-01-02 | 14.70 | $14.61 | 798915 |
| 2024-12-31 | 14.70 | $14.47 | 845302 |
| 2024-12-30 | 14.73 | $14.81 | 1.0M |
| 2024-12-27 | 14.69 | $14.79 | 495913 |
| 2024-12-26 | 14.65 | $14.87 | 652532 |
| 2024-12-24 | 14.59 | $14.80 | 361830 |
| 2024-12-23 | 14.52 | $14.65 | 411239 |
| 2024-12-20 | 14.48 | $14.50 | 833639 |
| 2024-12-19 | 14.47 | $14.36 | 461064 |
| 2024-12-18 | 14.48 | $14.30 | 471700 |
| 2024-12-17 | 14.50 | $14.44 | 456438 |
| 2024-12-16 | 14.49 | $14.53 | 540636 |
| 2024-12-13 | 14.47 | $14.60 | 635896 |
| 2024-12-12 | 14.42 | $14.36 | 401046 |
| 2024-12-11 | 14.42 | $14.30 | 455400 |
| 2024-12-10 | 14.43 | $14.34 | 843100 |
| 2024-12-09 | 14.43 | $14.37 | 1.3M |
| 2024-12-06 | 14.43 | $14.30 | 290537 |
| 2024-12-05 | 14.44 | $14.27 | 551027 |
| 2024-12-04 | 14.45 | $14.40 | 347828 |
| 2024-12-03 | 14.44 | $14.34 | 322600 |
| 2024-12-02 | 14.44 | $14.44 | 849100 |
| 2024-11-29 | 14.41 | $14.67 | 554936 |
| 2024-11-27 | 14.33 | $14.48 | 429503 |
| 2024-11-26 | 14.28 | $14.39 | 532157 |
| 2024-11-25 | 14.24 | $14.25 | 442659 |
| 2024-11-22 | 14.22 | $14.34 | 309141 |
| 2024-11-21 | 14.17 | $14.26 | 327680 |
| 2024-11-20 | 14.14 | $14.25 | 396600 |
| 2024-11-19 | 14.10 | $14.30 | 436506 |
| 2024-11-18 | 14.04 | $14.31 | 444700 |
| 2024-11-15 | 13.97 | $14.19 | 373994 |
| 2024-11-14 | 13.92 | $14.16 | 377001 |
| 2024-11-13 | 13.86 | $14.20 | 320445 |
| 2024-11-12 | 13.78 | $14.06 | 296900 |
| 2024-11-11 | 13.72 | $14.27 | 534379 |
| 2024-11-08 | 13.61 | $14.08 | 719794 |
| 2024-11-07 | 13.52 | $13.63 | 471418 |
| 2024-11-06 | 13.51 | $13.67 | 584100 |
| 2024-11-05 | 13.50 | $13.37 | 558000 |
| 2024-11-04 | 13.54 | $13.11 | 924664 |
| 2024-11-01 | 13.64 | $13.35 | 1.1M |
| 2024-10-31 | 13.72 | $13.78 | 482869 |
| 2024-10-30 | 13.71 | $13.62 | 629400 |
| 2024-10-29 | 13.74 | $13.59 | 551987 |
| 2024-10-28 | 13.78 | $13.88 | 302902 |
| 2024-10-25 | 13.76 | $13.66 | 494900 |
| 2024-10-24 | 13.79 | $13.72 | 305753 |
| 2024-10-23 | 13.81 | $13.76 | 505796 |
| 2024-10-22 | 13.83 | $13.85 | 375500 |
| 2024-10-21 | 13.82 | $13.94 | 789909 |
| 2024-10-18 | 13.81 | $13.90 | 829017 |
| 2024-10-17 | 13.79 | $13.72 | 387020 |
| 2024-10-16 | 13.81 | $13.86 | 380814 |
| 2024-10-15 | 13.81 | $13.92 | 700838 |
| 2024-10-14 | 13.79 | $13.86 | 469500 |
| 2024-10-11 | 13.78 | $13.81 | 263731 |
| 2024-10-10 | 13.79 | $13.90 | 335331 |
| 2024-10-09 | 13.77 | $13.91 | 552031 |
| 2024-10-08 | 13.75 | $13.90 | 787862 |
| 2024-10-07 | 13.74 | $13.71 | 303951 |
| 2024-10-04 | 13.75 | $13.82 | 299000 |
| 2024-10-03 | 13.75 | $13.85 | 541763 |
| 2024-10-02 | 13.75 | $13.73 | 576729 |
| 2024-10-01 | 13.76 | $13.36 | 756300 |
| 2024-09-30 | 13.86 | $13.57 | 1.0M |
| 2024-09-27 | 13.94 | $13.93 | 1.3M |
| 2024-09-26 | 13.94 | $13.92 | 491000 |
| 2024-09-25 | 13.96 | $13.90 | 651975 |
| 2024-09-24 | 13.97 | $13.93 | 831434 |
| 2024-09-23 | 13.99 | $14.15 | 496300 |
| 2024-09-20 | 13.96 | $14.12 | 1.1M |
| 2024-09-19 | 13.93 | $14.12 | 620001 |
| 2024-09-18 | 13.90 | $14.03 | 498274 |
| 2024-09-17 | 13.89 | $13.92 | 418412 |
| 2024-09-16 | 13.89 | $13.98 | 352908 |
| 2024-09-13 | 13.89 | $13.98 | 314519 |
| 2024-09-12 | 13.88 | $13.92 | 265541 |
| 2024-09-11 | 13.89 | $13.84 | 285548 |
| 2024-09-10 | 13.91 | $13.78 | 557430 |
| 2024-09-09 | 13.96 | $13.88 | 300016 |
| 2024-09-06 | 13.99 | $13.84 | 586500 |
| 2024-09-05 | 14.03 | $14.02 | 341300 |
| 2024-09-04 | 14.04 | $14.04 | 333141 |
| 2024-09-03 | 14.05 | $14.03 | 459725 |
| 2024-08-30 | 14.07 | $14.04 | 363720 |
| 2024-08-29 | 14.08 | $14.03 | 383700 |
| 2024-08-28 | 14.10 | $14.00 | 318748 |
| 2024-08-27 | 14.14 | $14.08 | 477272 |
| 2024-08-26 | 14.16 | $14.16 | 790600 |
| 2024-08-23 | 14.16 | $14.10 | 450300 |
| 2024-08-22 | 14.18 | $14.08 | 326150 |
| 2024-08-21 | 14.21 | $14.19 | 353800 |
| 2024-08-20 | 14.22 | $14.16 | 571400 |
| 2024-08-19 | 14.24 | $14.21 | 827100 |
| 2024-08-16 | 14.25 | $14.25 | 454506 |
| 2024-08-15 | 14.26 | $14.27 | 375112 |
| 2024-08-14 | 14.26 | $14.21 | 484510 |
| 2024-08-13 | 14.28 | $14.17 | 376710 |
| 2024-08-12 | 14.31 | $14.33 | 347042 |
| 2024-08-09 | 14.30 | $14.43 | 354544 |
| 2024-08-08 | 14.28 | $14.49 | 374820 |
| 2024-08-07 | 14.24 | $14.43 | 583400 |
| 2024-08-06 | 14.21 | $14.08 | 455000 |
| 2024-08-05 | 14.24 | $13.75 | 1.1M |
| 2024-08-02 | 14.35 | $14.11 | 543500 |
| 2024-08-01 | 14.41 | $14.52 | 389800 |
| 2024-07-31 | 14.38 | $14.61 | 455400 |
| 2024-07-30 | 14.33 | $14.74 | 285600 |
| 2024-07-29 | 14.25 | $14.60 | 250821 |
| 2024-07-26 | 14.19 | $14.68 | 496461 |
| 2024-07-25 | 14.10 | $14.42 | 559834 |
| 2024-07-24 | 14.04 | $14.24 | 453100 |
| 2024-07-23 | 14.02 | $14.29 | 265716 |
| 2024-07-22 | 13.99 | $14.20 | 383100 |
| 2024-07-19 | 13.97 | $13.92 | 244124 |
| 2024-07-18 | 14.01 | $13.84 | 696531 |
| 2024-07-17 | 14.07 | $14.13 | 456346 |
| 2024-07-16 | 14.09 | $14.01 | 534700 |
| 2024-07-15 | 14.13 | $14.15 | 667200 |
| 2024-07-12 | 14.15 | $14.30 | 544927 |
| 2024-07-11 | 14.14 | $14.08 | 412300 |
| 2024-07-10 | 14.18 | $14.08 | 308826 |
| 2024-07-09 | 14.23 | $13.99 | 524308 |
| 2024-07-08 | 14.31 | $14.13 | 527509 |
| 2024-07-05 | 14.37 | $14.15 | 411555 |
| 2024-07-03 | 14.43 | $14.32 | 194800 |
| 2024-07-02 | 14.47 | $14.26 | 583172 |
| 2024-07-01 | 14.54 | $14.05 | 663509 |
| 2024-06-28 | 14.65 | $14.14 | 788610 |
| 2024-06-27 | 14.77 | $14.54 | 919700 |
| 2024-06-26 | 14.82 | $14.64 | 654622 |
| 2024-06-25 | 14.86 | $14.60 | 870715 |
| 2024-06-24 | 14.92 | $14.93 | 441904 |
| 2024-06-21 | 14.91 | $14.87 | 659815 |
| 2024-06-20 | 14.92 | $14.98 | 599762 |
| 2024-06-18 | 14.90 | $14.88 | 457600 |
| 2024-06-17 | 14.90 | $14.87 | 390900 |
| 2024-06-14 | 14.91 | $14.82 | 496204 |
| 2024-06-13 | 14.92 | $14.82 | 335845 |
| 2024-06-12 | 14.94 | $14.99 | 382547 |
| 2024-06-11 | 14.92 | $14.90 | 217626 |
| 2024-06-10 | 14.92 | $14.92 | 376430 |
| 2024-06-07 | 14.91 | $14.89 | 250842 |
| 2024-06-06 | 14.91 | $14.91 | 551200 |
| 2024-06-05 | 14.90 | $15.00 | 373820 |
| 2024-06-04 | 14.88 | $14.86 | 267730 |
| 2024-06-03 | 14.87 | $14.96 | 355719 |
| 2024-05-31 | 14.85 | $14.91 | 248341 |
| 2024-05-30 | 14.84 | $14.83 | 205142 |
| 2024-05-29 | 14.83 | $14.71 | 225100 |
| 2024-05-28 | 14.86 | $14.83 | 264292 |
| 2024-05-24 | 14.86 | $14.78 | 276500 |
| 2024-05-23 | 14.87 | $14.65 | 334200 |
| 2024-05-22 | 14.91 | $14.72 | 463019 |
| 2024-05-21 | 14.94 | $14.90 | 270844 |
| 2024-05-20 | 14.94 | $14.91 | 331557 |
| 2024-05-17 | 14.93 | $14.93 | 225244 |
| 2024-05-16 | 14.92 | $14.88 | 306900 |
| 2024-05-15 | 14.92 | $14.91 | 246783 |
| 2024-05-14 | 14.91 | $14.98 | 328118 |
| 2024-05-13 | 14.88 | $14.97 | 291732 |
| 2024-05-10 | 14.85 | $14.88 | 220513 |
| 2024-05-09 | 14.84 | $14.86 | 268328 |
| 2024-05-08 | 14.82 | $14.83 | 378500 |
| 2024-05-07 | 14.81 | $14.83 | 309900 |
| 2024-05-06 | 14.80 | $14.82 | 449117 |
| 2024-05-03 | 14.79 | $14.63 | 386300 |
| 2024-05-02 | 14.81 | $14.48 | 538925 |
| 2024-05-01 | 14.87 | $14.71 | 791600 |
| 2024-04-30 | 14.89 | $15.17 | 334026 |
| 2024-04-29 | 14.81 | $15.26 | 372017 |
| 2024-04-26 | 14.71 | $15.18 | 505800 |
| 2024-04-25 | 14.60 | $14.88 | 283100 |
| 2024-04-24 | 14.54 | $14.94 | 257100 |
| 2024-04-23 | 14.45 | $14.85 | 529100 |
| 2024-04-22 | 14.37 | $14.69 | 630713 |
| 2024-04-19 | 14.31 | $14.36 | 274833 |
| 2024-04-18 | 14.32 | $14.26 | 444400 |
| 2024-04-17 | 14.34 | $14.16 | 456442 |
| 2024-04-16 | 14.40 | $14.07 | 577030 |
| 2024-04-15 | 14.48 | $14.03 | 957000 |
| 2024-04-12 | 14.58 | $14.46 | 551332 |
| 2024-04-11 | 14.60 | $14.59 | 310221 |
| 2024-04-10 | 14.61 | $14.53 | 321223 |
| 2024-04-09 | 14.62 | $14.59 | 327400 |
| 2024-04-08 | 14.63 | $14.53 | 269100 |
| 2024-04-05 | 14.65 | $14.46 | 573686 |
| 2024-04-04 | 14.69 | $14.41 | 428125 |
| 2024-04-03 | 14.75 | $14.46 | 328714 |
| 2024-04-02 | 14.80 | $14.54 | 522861 |
| 2024-04-01 | 14.85 | $14.49 | 665171 |
| 2024-03-28 | 14.91 | $14.68 | 834100 |
| 2024-03-27 | 14.94 | $14.60 | 825916 |
| 2024-03-26 | 14.99 | $15.08 | 693400 |
| 2024-03-25 | 14.95 | $15.06 | 741607 |
| 2024-03-22 | 14.91 | $14.93 | 591782 |
| 2024-03-21 | 14.88 | $14.93 | 656947 |
| 2024-03-20 | 14.85 | $14.77 | 1.0M |
| 2024-03-19 | 14.85 | $14.76 | 683700 |
| 2024-03-18 | 14.85 | $14.76 | 842600 |
| 2024-03-15 | 14.84 | $14.80 | 947045 |
| 2024-03-14 | 14.83 | $14.67 | 388911 |
| 2024-03-13 | 14.84 | $14.99 | 448748 |
| 2024-03-12 | 14.78 | $14.93 | 345238 |
| 2024-03-11 | 14.73 | $14.89 | 423744 |
| 2024-03-08 | 14.67 | $14.85 | 471300 |
| 2024-03-07 | 14.61 | $15.08 | 580727 |
| 2024-03-06 | 14.50 | $14.89 | 915914 |
| 2024-03-05 | 14.40 | $14.39 | 556900 |
| 2024-03-04 | 14.40 | $14.62 | 447400 |
| 2024-03-01 | 14.34 | $14.49 | 306008 |
| 2024-02-29 | 14.30 | $14.54 | 275357 |
| 2024-02-28 | 14.25 | $14.33 | 227607 |
| 2024-02-27 | 14.23 | $14.38 | 282104 |
| 2024-02-26 | 14.19 | $14.40 | 285901 |
| 2024-02-23 | 14.15 | $14.35 | 399305 |
| 2024-02-22 | 14.11 | $14.39 | 390400 |
| 2024-02-21 | 14.06 | $14.35 | 366457 |
| 2024-02-20 | 14.01 | $14.33 | 506513 |
| 2024-02-16 | 13.95 | $14.22 | 304914 |
| 2024-02-15 | 13.91 | $14.22 | 264637 |
| 2024-02-14 | 13.86 | $14.00 | 221844 |
| 2024-02-13 | 13.85 | $13.90 | 359600 |
| 2024-02-12 | 13.86 | $14.17 | 350700 |
| 2024-02-09 | 13.82 | $13.92 | 375000 |
| 2024-02-08 | 13.83 | $13.97 | 502800 |
| 2024-02-07 | 13.83 | $13.94 | 277910 |
| 2024-02-06 | 13.83 | $13.86 | 449000 |
| 2024-02-05 | 13.86 | $13.88 | 544750 |
| 2024-02-02 | 13.89 | $13.94 | 504517 |
| 2024-02-01 | 13.91 | $13.83 | 532416 |
| 2024-01-31 | 13.95 | $13.87 | 472045 |
| 2024-01-30 | 14.00 | $14.11 | 395900 |
| 2024-01-29 | 14.01 | $14.12 | 606400 |
| 2024-01-26 | 14.02 | $14.01 | 406000 |
| 2024-01-25 | 14.05 | $13.99 | 609735 |
| 2024-01-24 | 14.10 | $13.78 | 736709 |
| 2024-01-23 | 14.20 | $13.68 | 1.1M |
| 2024-01-22 | 14.33 | $13.83 | 2.2M |
| 2024-01-19 | 14.46 | $14.16 | 370347 |
| 2024-01-18 | 14.54 | $14.21 | 490422 |
| 2024-01-17 | 14.62 | $14.27 | 489650 |
| 2024-01-16 | 14.71 | $14.39 | 554259 |
| 2024-01-12 | 14.78 | $14.55 | 313470 |
| 2024-01-11 | 14.83 | $14.63 | 350908 |
| 2024-01-10 | 14.88 | $14.64 | 315727 |
| 2024-01-09 | 14.92 | $14.69 | 314737 |
| 2024-01-08 | 14.97 | $14.87 | 489732 |
| 2024-01-05 | 14.98 | $14.98 | 444165 |
| 2024-01-04 | 14.97 | $14.99 | 585000 |
| 2024-01-03 | 14.96 | $14.66 | 381904 |
| 2024-01-02 | 15.02 | $14.53 | 661642 |
| 2023-12-29 | 15.11 | $14.53 | 496059 |
| 2023-12-28 | 15.21 | $14.80 | 452661 |
| 2023-12-27 | 15.27 | $15.23 | 618400 |
| 2023-12-26 | 15.26 | $15.28 | 547705 |
| 2023-12-22 | 15.22 | $15.22 | 306800 |
| 2023-12-21 | 15.19 | $15.18 | 448005 |
| 2023-12-20 | 15.17 | $15.13 | 732018 |
| 2023-12-19 | 15.15 | $15.40 | 802984 |
| 2023-12-18 | 15.07 | $15.30 | 617185 |
| 2023-12-15 | 14.99 | $15.22 | 1.5M |
| 2023-12-14 | 14.92 | $14.98 | 716800 |
| 2023-12-13 | 14.89 | $14.94 | 431340 |
| 2023-12-12 | 14.85 | $14.73 | 327434 |
| 2023-12-11 | 14.86 | $14.71 | 336409 |
| 2023-12-08 | 14.87 | $14.83 | 365424 |
| 2023-12-07 | 14.86 | $14.75 | 520300 |
| 2023-12-06 | 14.85 | $14.79 | 213100 |
| 2023-12-05 | 14.84 | $14.69 | 208200 |
| 2023-12-04 | 14.85 | $14.76 | 237116 |
| 2023-12-01 | 14.84 | $14.79 | 197540 |
| 2023-11-30 | 14.83 | $14.76 | 183411 |
| 2023-11-29 | 14.81 | $14.68 | 213300 |
| 2023-11-28 | 14.81 | $14.73 | 388300 |
| 2023-11-27 | 14.80 | $14.86 | 290500 |
| 2023-11-24 | 14.75 | $14.99 | 322300 |
| 2023-11-22 | 14.67 | $14.81 | 288421 |
| 2023-11-21 | 14.61 | $14.77 | 250800 |
| 2023-11-20 | 14.55 | $14.79 | 488757 |
| 2023-11-17 | 14.48 | $14.57 | 194600 |
| 2023-11-16 | 14.44 | $14.50 | 239100 |
| 2023-11-15 | 14.40 | $14.56 | 306142 |
| 2023-11-14 | 14.35 | $14.48 | 415300 |
| 2023-11-13 | 14.30 | $14.45 | 252803 |
| 2023-11-10 | 14.25 | $14.45 | 181515 |
| 2023-11-09 | 14.19 | $14.30 | 197200 |
| 2023-11-08 | 14.16 | $14.45 | 247284 |
| 2023-11-07 | 14.08 | $14.35 | 326036 |
| 2023-11-06 | 14.02 | $14.40 | 339300 |
| 2023-11-03 | 13.93 | $14.59 | 319294 |
| 2023-11-02 | 13.79 | $14.58 | 396220 |
| 2023-11-01 | 13.63 | $14.29 | 415521 |
| 2023-10-31 | 13.51 | $13.73 | 352736 |
| 2023-10-30 | 13.48 | $13.60 | 271639 |
| 2023-10-27 | 13.48 | $13.41 | 244540 |
| 2023-10-26 | 13.52 | $13.54 | 227916 |
| 2023-10-25 | 13.54 | $13.47 | 290457 |
| 2023-10-24 | 13.58 | $13.62 | 265327 |
| 2023-10-23 | 13.59 | $13.35 | 412700 |
| 2023-10-20 | 13.67 | $13.65 | 344726 |
| 2023-10-19 | 13.70 | $13.51 | 358620 |
| 2023-10-18 | 13.76 | $13.73 | 340200 |
| 2023-10-17 | 13.78 | $13.99 | 182400 |
| 2023-10-16 | 13.76 | $14.10 | 328201 |
| 2023-10-13 | 13.70 | $13.88 | 326221 |
| 2023-10-12 | 13.69 | $14.02 | 535964 |
| 2023-10-11 | 13.65 | $13.78 | 325100 |
| 2023-10-10 | 13.66 | $13.61 | 175112 |
| 2023-10-09 | 13.70 | $13.54 | 145316 |
| 2023-10-06 | 13.76 | $13.60 | 243238 |
| 2023-10-05 | 13.83 | $13.39 | 237900 |
| 2023-10-04 | 13.95 | $13.50 | 264003 |
| 2023-10-03 | 14.07 | $13.33 | 460800 |
| 2023-10-02 | 14.24 | $13.71 | 331200 |
| 2023-09-29 | 14.36 | $13.92 | 260216 |
| 2023-09-28 | 14.46 | $14.15 | 343300 |
| 2023-09-27 | 14.52 | $14.38 | 521200 |
| 2023-09-26 | 14.55 | $14.31 | 436400 |
| 2023-09-25 | 14.60 | $14.53 | 320917 |
| 2023-09-22 | 14.60 | $14.50 | 234000 |
| 2023-09-21 | 14.61 | $14.36 | 281390 |
| 2023-09-20 | 14.66 | $14.74 | 331627 |
| 2023-09-19 | 14.63 | $14.90 | 365455 |
| 2023-09-18 | 14.56 | $14.90 | 420719 |
| 2023-09-15 | 14.48 | $14.78 | 577076 |
| 2023-09-14 | 14.41 | $14.73 | 553100 |
| 2023-09-13 | 14.34 | $14.34 | 255500 |
| 2023-09-12 | 14.34 | $14.25 | 209500 |
| 2023-09-11 | 14.36 | $14.33 | 254310 |
| 2023-09-08 | 14.37 | $14.26 | 196853 |
| 2023-09-07 | 14.39 | $14.24 | 328500 |
| 2023-09-06 | 14.42 | $14.23 | 261200 |
| 2023-09-05 | 14.46 | $14.31 | 279605 |
| 2023-09-01 | 14.49 | $14.55 | 232227 |
| 2023-08-31 | 14.47 | $14.65 | 305617 |
| 2023-08-30 | 14.43 | $14.49 | 272523 |
| 2023-08-29 | 14.41 | $14.58 | 316272 |
| 2023-08-28 | 14.37 | $14.48 | 174445 |
| 2023-08-25 | 14.35 | $14.37 | 116800 |
| 2023-08-24 | 14.35 | $14.27 | 202106 |
| 2023-08-23 | 14.36 | $14.53 | 587917 |
| 2023-08-22 | 14.33 | $14.17 | 452283 |
| 2023-08-21 | 14.36 | $14.35 | 195212 |
| 2023-08-18 | 14.36 | $14.30 | 393184 |
| 2023-08-17 | 14.38 | $14.35 | 1.3M |
| 2023-08-16 | 14.38 | $13.98 | 301400 |
| 2023-08-15 | 14.46 | $14.18 | 258815 |
| 2023-08-14 | 14.52 | $14.32 | 258005 |
| 2023-08-11 | 14.55 | $14.39 | 278250 |
| 2023-08-10 | 14.57 | $14.31 | 505526 |
| 2023-08-09 | 14.61 | $14.05 | 264456 |
| 2023-08-08 | 14.71 | $14.14 | 543428 |
| 2023-08-07 | 14.81 | $14.17 | 1.4M |
| 2023-08-04 | 14.92 | $14.12 | 2.6M |
| 2023-08-03 | 15.05 | $15.29 | 549481 |
| 2023-08-02 | 14.96 | $15.00 | 677000 |
| 2023-08-01 | 14.91 | $14.58 | 172831 |
| 2023-07-31 | 14.94 | $14.60 | 224400 |
| 2023-07-28 | 14.96 | $14.60 | 191609 |
| 2023-07-27 | 14.99 | $14.62 | 215925 |
| 2023-07-26 | 15.02 | $14.78 | 304116 |
| 2023-07-25 | 15.01 | $14.80 | 167816 |
| 2023-07-24 | 14.99 | $14.75 | 155600 |
| 2023-07-21 | 14.98 | $14.85 | 151398 |
| 2023-07-20 | 14.95 | $14.77 | 152536 |
| 2023-07-19 | 14.92 | $14.98 | 242300 |
| 2023-07-18 | 14.84 | $14.99 | 317430 |
| 2023-07-17 | 14.74 | $14.96 | 311300 |
| 2023-07-14 | 14.63 | $14.72 | 198735 |
| 2023-07-13 | 14.54 | $14.89 | 386405 |
| 2023-07-12 | 14.41 | $14.45 | 203412 |
| 2023-07-11 | 14.34 | $14.55 | 224508 |
| 2023-07-10 | 14.24 | $14.49 | 216636 |
| 2023-07-07 | 14.13 | $14.44 | 264947 |
| 2023-07-06 | 14.02 | $14.48 | 333519 |
| 2023-07-05 | 13.87 | $14.65 | 1.0M |
| 2023-07-03 | 13.66 | $13.75 | 431137 |
| 2023-06-30 | 13.61 | $13.26 | 319033 |
| 2023-06-29 | 13.64 | $13.27 | 290117 |
| 2023-06-28 | 13.68 | $13.66 | 365988 |
| 2023-06-27 | 13.65 | $13.61 | 446587 |
| 2023-06-26 | 13.61 | $13.44 | 240226 |
| 2023-06-23 | 13.60 | $13.40 | 192600 |
| 2023-06-22 | 13.60 | $13.47 | 187200 |
| 2023-06-21 | 13.58 | $13.61 | 179949 |
| 2023-06-20 | 13.52 | $13.67 | 314300 |
| 2023-06-16 | 13.45 | $13.57 | 657264 |
| 2023-06-15 | 13.37 | $13.91 | 522319 |
| 2023-06-14 | 13.21 | $13.16 | 144901 |
| 2023-06-13 | 13.18 | $13.37 | 164826 |
| 2023-06-12 | 13.11 | $13.41 | 259900 |
| 2023-06-09 | 13.00 | $13.27 | 142594 |
| 2023-06-08 | 12.91 | $13.27 | 232148 |
| 2023-06-07 | 12.81 | $13.14 | 175731 |
| 2023-06-06 | 12.71 | $13.17 | 153510 |
| 2023-06-05 | 12.59 | $12.90 | 157500 |
| 2023-06-02 | 12.50 | $12.74 | 368627 |
| 2023-06-01 | 12.43 | $12.86 | 132018 |
| 2023-05-31 | 12.33 | $12.64 | 133648 |
| 2023-05-30 | 12.26 | $12.69 | 119005 |
| 2023-05-26 | 12.16 | $12.49 | 102431 |
| 2023-05-25 | 12.09 | $12.34 | 91700 |
| 2023-05-24 | 12.05 | $12.32 | 150700 |
| 2023-05-23 | 11.99 | $12.43 | 166126 |
| 2023-05-22 | 11.91 | $12.52 | 242734 |
| 2023-05-19 | 11.80 | $12.11 | 173328 |
| 2023-05-18 | 11.75 | $12.24 | 262711 |
| 2023-05-17 | 11.67 | $12.08 | 221000 |
| 2023-05-16 | 11.62 | $11.77 | 189201 |
| 2023-05-15 | 11.62 | $11.55 | 145004 |
| 2023-05-12 | 11.67 | $11.39 | 224995 |
| 2023-05-11 | 11.77 | $11.59 | 183800 |
| 2023-05-10 | 11.84 | $11.70 | 176000 |
| 2023-05-09 | 11.90 | $11.71 | 271039 |
| 2023-05-08 | 11.96 | $11.82 | 249629 |
| 2023-05-05 | 12.02 | $11.82 | 407347 |
| 2023-05-04 | 12.09 | $11.78 | 526300 |
| 2023-05-03 | 12.17 | $12.32 | 349936 |
| 2023-05-02 | 12.16 | $12.66 | 877800 |
| 2023-05-01 | 12.08 | $12.49 | 392378 |
| 2023-04-28 | 12.02 | $12.16 | 117163 |
| 2023-04-27 | 12.02 | $12.08 | 370626 |
| 2023-04-26 | 12.04 | $11.91 | 331222 |
| 2023-04-25 | 12.10 | $12.22 | 328914 |
| 2023-04-24 | 12.11 | $12.01 | 201116 |
| 2023-04-21 | 12.16 | $12.12 | 323841 |
| 2023-04-20 | 12.21 | $12.20 | 203928 |
| 2023-04-19 | 12.24 | $12.37 | 420300 |
| 2023-04-18 | 12.24 | $12.43 | 255900 |
| 2023-04-17 | 12.24 | $12.79 | 218851 |
| 2023-04-14 | 12.15 | $12.65 | 277800 |
| 2023-04-13 | 12.09 | $12.64 | 652981 |
| 2023-04-12 | 12.02 | $12.16 | 586100 |
| 2023-04-11 | 12.05 | $11.90 | 1.8M |
| 2023-04-10 | 12.13 | $11.48 | 272836 |
| 2023-04-06 | 12.32 | $11.71 | 273950 |
| 2023-04-05 | 12.49 | $11.36 | 318138 |
| 2023-04-04 | 12.77 | $11.72 | 383913 |
| 2023-04-03 | 13.02 | $11.93 | 557146 |
| 2023-03-31 | 13.26 | $12.73 | 727125 |
| 2023-03-30 | 13.37 | $13.00 | 346300 |
| 2023-03-29 | 13.45 | $13.41 | 381132 |
| 2023-03-28 | 13.45 | $13.56 | 350500 |
| 2023-03-27 | 13.42 | $13.85 | 303500 |
| 2023-03-24 | 13.32 | $13.64 | 345698 |
| 2023-03-23 | 13.25 | $13.26 | 312400 |
| 2023-03-22 | 13.25 | $13.47 | 250920 |
| 2023-03-21 | 13.21 | $13.71 | 373800 |
| 2023-03-20 | 13.11 | $13.11 | 453100 |
| 2023-03-17 | 13.12 | $13.02 | 1.3M |
| 2023-03-16 | 13.15 | $13.18 | 470600 |
| 2023-03-15 | 13.15 | $12.85 | 605424 |
| 2023-03-14 | 13.22 | $12.53 | 503300 |
| 2023-03-13 | 13.37 | $11.59 | 1.7M |
| 2023-03-10 | 13.74 | $12.40 | 1.0M |
| 2023-03-09 | 14.01 | $13.53 | 482537 |
| 2023-03-08 | 14.07 | $14.09 | 164900 |
| 2023-03-07 | 14.02 | $14.12 | 211729 |
| 2023-03-06 | 13.96 | $14.12 | 360700 |
| 2023-03-03 | 13.88 | $14.26 | 616340 |
| 2023-03-02 | 13.77 | $13.39 | 224935 |
| 2023-03-01 | 13.81 | $13.34 | 89900 |
| 2023-02-28 | 13.87 | $13.35 | 196347 |
| 2023-02-27 | 13.94 | $13.60 | 169803 |
| 2023-02-24 | 13.96 | $13.79 | 167892 |
| 2023-02-23 | 13.94 | $14.10 | 172444 |
| 2023-02-22 | 13.85 | $13.77 | 137614 |
| 2023-02-21 | 13.81 | $13.55 | 220507 |
| 2023-02-17 | 13.81 | $14.10 | 342500 |
| 2023-02-16 | 13.69 | $13.66 | 121821 |
| 2023-02-15 | 13.64 | $13.70 | 127846 |
| 2023-02-14 | 13.58 | $13.49 | 133814 |
| 2023-02-13 | 13.54 | $13.28 | 180319 |
| 2023-02-10 | 13.54 | $13.20 | 118500 |
| 2023-02-09 | 13.55 | $13.14 | 136400 |
| 2023-02-08 | 13.58 | $13.41 | 121729 |
| 2023-02-07 | 13.55 | $13.38 | 103629 |
| 2023-02-06 | 13.52 | $13.15 | 159200 |
| 2023-02-03 | 13.52 | $13.48 | 151800 |
| 2023-02-02 | 13.46 | $13.48 | 212259 |
| 2023-02-01 | 13.38 | $13.37 | 253870 |
| 2023-01-31 | 13.31 | $13.39 | 148000 |
| 2023-01-30 | 13.22 | $13.06 | 223547 |
| 2023-01-27 | 13.18 | $13.42 | 222000 |
| 2023-01-26 | 13.05 | $13.24 | 198231 |
| 2023-01-25 | 12.94 | $13.21 | 178235 |
| 2023-01-24 | 12.81 | $13.27 | 140500 |
| 2023-01-23 | 12.65 | $12.99 | 217713 |
| 2023-01-20 | 12.51 | $12.94 | 361200 |
| 2023-01-19 | 12.36 | $13.09 | 403500 |
| 2023-01-18 | 12.15 | $12.69 | 314500 |
| 2023-01-17 | 12.00 | $12.71 | 481927 |
| 2023-01-13 | 11.81 | $12.24 | 279400 |
| 2023-01-12 | 11.68 | $12.36 | 461414 |
| 2023-01-11 | 11.51 | $12.22 | 379565 |
| 2023-01-10 | 11.35 | $11.90 | 228900 |
| 2023-01-09 | 11.22 | $11.47 | 203527 |
| 2023-01-06 | 11.16 | $11.15 | 232700 |
| 2023-01-05 | 11.16 | $10.91 | 269400 |
| 2023-01-04 | 11.21 | $11.35 | 177900 |
| 2023-01-03 | 11.17 | $11.08 | 274400 |
| 2022-12-30 | 11.19 | $10.93 | 332383 |
| 2022-12-29 | 11.24 | $10.94 | 433127 |
| 2022-12-28 | 11.29 | $11.34 | 795409 |
| 2022-12-27 | 11.27 | $12.08 | 399858 |
| 2022-12-23 | 11.09 | $11.65 | 423423 |
| 2022-12-22 | 10.97 | $11.71 | 238678 |
| 2022-12-21 | 10.82 | $11.30 | 593732 |
| 2022-12-20 | 10.73 | $11.58 | 641200 |
| 2022-12-19 | 10.57 | $11.27 | 569912 |
| 2022-12-16 | 10.45 | $11.17 | 1.8M |
| 2022-12-15 | 10.33 | $10.68 | 378025 |
| 2022-12-14 | 10.30 | $10.83 | 515600 |
| 2022-12-13 | 10.24 | $10.65 | 576600 |
| 2022-12-12 | 10.20 | $10.47 | 314500 |
| 2022-12-09 | 10.20 | $10.33 | 146519 |
| 2022-12-08 | 10.24 | $10.47 | 315000 |
| 2022-12-07 | 10.25 | $10.24 | 255835 |
| 2022-12-06 | 10.32 | $10.37 | 264215 |
| 2022-12-05 | 10.37 | $10.50 | 261545 |
| 2022-12-02 | 10.41 | $10.59 | 231826 |
| 2022-12-01 | 10.44 | $10.76 | 300000 |
| 2022-11-30 | 10.44 | $10.87 | 265200 |
| 2022-11-29 | 10.42 | $10.84 | 192500 |
| 2022-11-28 | 10.41 | $10.64 | 226100 |
| 2022-11-25 | 10.44 | $10.74 | 146500 |
| 2022-11-23 | 10.47 | $10.48 | 198248 |
| 2022-11-22 | 10.55 | $10.69 | 270747 |
| 2022-11-21 | 10.61 | $10.53 | 235103 |
| 2022-11-18 | 10.71 | $10.63 | 265300 |
| 2022-11-17 | 10.82 | $10.83 | 239150 |
| 2022-11-16 | 10.90 | $10.89 | 197600 |
| 2022-11-15 | 10.99 | $11.30 | 255231 |
| 2022-11-14 | 11.02 | $11.61 | 390414 |
| 2022-11-11 | 10.98 | $11.12 | 334538 |
| 2022-11-10 | 11.05 | $10.95 | 285700 |
| 2022-11-09 | 11.17 | $10.60 | 229700 |
| 2022-11-08 | 11.38 | $10.60 | 287550 |
| 2022-11-07 | 11.64 | $11.05 | 395026 |
| 2022-11-04 | 11.85 | $11.00 | 631751 |
| 2022-11-03 | 12.10 | $11.31 | 400533 |
| 2022-11-02 | 12.33 | $11.82 | 185700 |
| 2022-11-01 | 12.50 | $12.16 | 226634 |
| 2022-10-31 | 12.62 | $11.92 | 243000 |
| 2022-10-28 | 12.82 | $12.03 | 384723 |
| 2022-10-27 | 13.03 | $12.33 | 723348 |
| 2022-10-26 | 13.20 | $13.82 | 88300 |
| 2022-10-25 | 13.10 | $13.70 | 151900 |
| 2022-10-24 | 13.00 | $13.32 | 256038 |
| 2022-10-21 | 12.97 | $13.30 | 148202 |
| 2022-10-20 | 12.94 | $13.38 | 109600 |
| 2022-10-19 | 12.90 | $13.48 | 111500 |
| 2022-10-18 | 12.82 | $13.51 | 162700 |
| 2022-10-17 | 12.74 | $13.33 | 202000 |
| 2022-10-14 | 12.67 | $13.17 | 170642 |
| 2022-10-13 | 12.64 | $13.10 | 355838 |
| 2022-10-12 | 12.62 | $12.90 | 166851 |
| 2022-10-11 | 12.64 | $12.65 | 123000 |
| 2022-10-10 | 12.72 | $12.58 | 125347 |
| 2022-10-07 | 12.83 | $12.59 | 205238 |
| 2022-10-06 | 12.97 | $12.67 | 138100 |
| 2022-10-05 | 13.11 | $13.01 | 192200 |
| 2022-10-04 | 13.21 | $13.35 | 206000 |
| 2022-10-03 | 13.25 | $12.46 | 170938 |
| 2022-09-30 | 13.50 | $12.53 | 246900 |
| 2022-09-29 | 13.77 | $12.07 | 403032 |
| 2022-09-28 | 14.19 | $13.77 | 277636 |
| 2022-09-27 | 14.31 | $13.58 | 208200 |
| 2022-09-26 | 14.50 | $13.38 | 331500 |
| 2022-09-23 | 14.76 | $14.03 | 232400 |
| 2022-09-22 | 14.93 | $14.36 | 227000 |
| 2022-09-21 | 15.05 | $14.93 | 187729 |
| 2022-09-20 | 15.08 | $15.15 | 181540 |
| 2022-09-19 | 15.06 | $15.34 | 274100 |
| 2022-09-16 | 15.00 | $15.29 | 418647 |
| 2022-09-15 | 14.94 | $14.96 | 98700 |
| 2022-09-14 | 14.94 | $15.05 | 130600 |
| 2022-09-13 | 14.93 | $14.93 | 133211 |
| 2022-09-12 | 14.93 | $15.23 | 154100 |
| 2022-09-09 | 14.88 | $15.05 | 106400 |
| 2022-09-08 | 14.85 | $15.01 | 169300 |
| 2022-09-07 | 14.83 | $14.62 | 143608 |
| 2022-09-06 | 14.88 | $14.41 | 208300 |
| 2022-09-02 | 14.99 | $14.69 | 94421 |
| 2022-09-01 | 15.06 | $14.59 | 220564 |
| 2022-08-31 | 15.16 | $14.81 | 323035 |
| 2022-08-30 | 15.23 | $14.81 | 532200 |
| 2022-08-29 | 15.31 | $15.01 | 273611 |
| 2022-08-26 | 15.37 | $15.04 | 205930 |
| 2022-08-25 | 15.42 | $15.32 | 121900 |
| 2022-08-24 | 15.42 | $15.25 | 180286 |
| 2022-08-23 | 15.44 | $15.33 | 176700 |
| 2022-08-22 | 15.44 | $15.20 | 280636 |
| 2022-08-19 | 15.47 | $15.22 | 283200 |
| 2022-08-18 | 15.50 | $15.35 | 451404 |
| 2022-08-17 | 15.50 | $15.19 | 475100 |
| 2022-08-16 | 15.54 | $15.26 | 2.0M |
| 2022-08-15 | 15.56 | $16.28 | 243016 |
| 2022-08-12 | 15.37 | $16.09 | 159100 |
| 2022-08-11 | 15.19 | $15.79 | 125400 |
| 2022-08-10 | 15.05 | $15.71 | 254414 |
| 2022-08-09 | 14.89 | $15.23 | 172221 |
| 2022-08-08 | 14.82 | $15.49 | 197232 |
| 2022-08-05 | 14.67 | $14.86 | 214900 |
| 2022-08-04 | 14.64 | $14.81 | 71551 |
| 2022-08-03 | 14.61 | $14.94 | 112705 |
| 2022-08-02 | 14.54 | $14.73 | 98922 |
| 2022-08-01 | 14.52 | $14.95 | 108202 |
| 2022-07-29 | 14.44 | $14.73 | 199000 |
| 2022-07-28 | 14.40 | $14.58 | 131337 |
| 2022-07-27 | 14.38 | $14.48 | 193300 |
| 2022-07-26 | 14.39 | $14.25 | 131600 |
| 2022-07-25 | 14.44 | $14.55 | 205700 |
| 2022-07-22 | 14.44 | $14.89 | 84124 |
| 2022-07-21 | 14.38 | $15.02 | 130300 |
| 2022-07-20 | 14.27 | $14.77 | 92000 |
| 2022-07-19 | 14.20 | $14.71 | 104745 |
| 2022-07-18 | 14.14 | $14.35 | 112200 |
| 2022-07-15 | 14.14 | $14.28 | 102203 |
| 2022-07-14 | 14.16 | $14.20 | 171957 |
| 2022-07-13 | 14.21 | $14.19 | 170545 |
| 2022-07-12 | 14.26 | $14.25 | 138703 |
| 2022-07-11 | 14.32 | $14.01 | 153100 |
| 2022-07-08 | 14.43 | $14.49 | 78915 |
| 2022-07-07 | 14.47 | $14.59 | 180728 |
| 2022-07-06 | 14.49 | $14.56 | 104200 |
| 2022-07-05 | 14.53 | $14.55 | 129435 |
| 2022-07-01 | 14.58 | $14.70 | 205510 |
| 2022-06-30 | 14.60 | $14.47 | 127843 |
| 2022-06-29 | 14.69 | $14.32 | 202600 |
| 2022-06-28 | 14.81 | $15.11 | 290529 |
| 2022-06-27 | 14.80 | $15.47 | 206300 |
| 2022-06-24 | 14.71 | $15.29 | 243849 |
| 2022-06-23 | 14.65 | $14.91 | 226107 |
| 2022-06-22 | 14.65 | $14.65 | 229527 |
| 2022-06-21 | 14.72 | $14.73 | 323327 |
| 2022-06-17 | 14.79 | $14.33 | 410000 |
| 2022-06-16 | 14.95 | $14.27 | 264240 |
| 2022-06-15 | 15.16 | $14.77 | 222600 |
| 2022-06-14 | 15.30 | $14.41 | 232000 |
| 2022-06-13 | 15.54 | $14.53 | 271600 |
| 2022-06-10 | 15.79 | $15.48 | 203983 |
| 2022-06-09 | 15.88 | $15.97 | 121327 |
| 2022-06-08 | 15.89 | $15.84 | 112800 |
| 2022-06-07 | 15.93 | $16.27 | 121308 |
| 2022-06-06 | 15.88 | $15.96 | 294243 |
| 2022-06-03 | 15.90 | $16.44 | 124922 |
| 2022-06-02 | 15.82 | $16.72 | 104800 |
| 2022-06-01 | 15.66 | $16.63 | 107370 |
| 2022-05-31 | 15.51 | $16.63 | 191824 |
| 2022-05-27 | 15.33 | $16.71 | 338959 |
| 2022-05-26 | 15.11 | $16.02 | 167247 |
| 2022-05-25 | 15.00 | $15.45 | 99327 |
| 2022-05-24 | 15.00 | $15.00 | 111800 |
| 2022-05-23 | 15.10 | $15.13 | 95602 |
| 2022-05-20 | 15.20 | $15.15 | 161719 |
| 2022-05-19 | 15.31 | $15.08 | 105927 |
| 2022-05-18 | 15.46 | $15.38 | 92200 |
| 2022-05-17 | 15.58 | $15.82 | 84648 |
| 2022-05-16 | 15.62 | $15.58 | 192800 |
| 2022-05-13 | 15.73 | $15.30 | 72429 |
| 2022-05-12 | 15.92 | $15.22 | 192400 |
| 2022-05-11 | 16.16 | $15.50 | 124200 |
| 2022-05-10 | 16.39 | $15.66 | 160800 |
| 2022-05-09 | 16.62 | $15.57 | 160801 |
| 2022-05-06 | 16.91 | $16.42 | 74700 |
| 2022-05-05 | 17.08 | $16.84 | 103630 |
| 2022-05-04 | 17.18 | $17.05 | 74742 |
| 2022-05-03 | 17.26 | $16.86 | 102500 |
| 2022-05-02 | 17.40 | $16.37 | 184540 |
| 2022-04-29 | 17.66 | $16.81 | 124331 |
| 2022-04-28 | 17.88 | $17.21 | 228000 |
| 2022-04-27 | 18.04 | $17.37 | 101300 |
| 2022-04-26 | 18.20 | $17.54 | 93700 |
| 2022-04-25 | 18.35 | $18.02 | 142500 |
| 2022-04-22 | 18.42 | $17.81 | 234329 |
| 2022-04-21 | 18.55 | $18.34 | 122241 |
| 2022-04-20 | 18.59 | $18.62 | 238500 |
| 2022-04-19 | 18.57 | $18.63 | 108300 |
| 2022-04-18 | 18.55 | $18.65 | 164317 |
| 2022-04-14 | 18.52 | $18.24 | 185999 |
| 2022-04-13 | 18.57 | $18.10 | 186600 |
| 2022-04-12 | 18.66 | $18.25 | 204000 |
| 2022-04-11 | 18.73 | $18.26 | 242243 |
| 2022-04-08 | 18.80 | $18.20 | 225825 |
| 2022-04-07 | 18.91 | $18.10 | 155027 |
| 2022-04-06 | 19.04 | $18.07 | 508000 |
| 2022-04-05 | 19.21 | $17.83 | 1.6M |
| 2022-04-04 | 19.45 | $18.96 | 135986 |
| 2022-04-01 | 19.48 | $19.44 | 67100 |
| 2022-03-31 | 19.42 | $19.31 | 84900 |
| 2022-03-30 | 19.37 | $19.45 | 179131 |
| 2022-03-29 | 19.27 | $20.11 | 196426 |
| 2022-03-28 | 19.02 | $19.91 | 175200 |
| 2022-03-25 | 18.77 | $19.73 | 154215 |
| 2022-03-24 | 18.52 | $19.38 | 139000 |
| 2022-03-23 | 18.29 | $19.05 | 155134 |
| 2022-03-22 | 18.10 | $18.90 | 179202 |
| 2022-03-21 | 17.91 | $18.76 | 131629 |
| 2022-03-18 | 17.71 | $18.64 | 219124 |
| 2022-03-17 | 17.51 | $17.48 | 21714 |
| 2022-03-16 | 17.52 | $17.39 | 64703 |
| 2022-03-15 | 17.54 | $17.30 | 37100 |
| 2022-03-14 | 17.60 | $17.01 | 81314 |
| 2022-03-11 | 17.72 | $17.58 | 38640 |
| 2022-03-10 | 17.74 | $17.60 | 44100 |
| 2022-03-09 | 17.76 | $17.50 | 63502 |
| 2022-03-08 | 17.80 | $17.57 | 51700 |
| 2022-03-07 | 17.84 | $17.68 | 101805 |
| 2022-03-04 | 17.86 | $18.17 | 69547 |
| 2022-03-03 | 17.77 | $18.13 | 106623 |
| 2022-03-02 | 17.68 | $18.34 | 152150 |
| 2022-03-01 | 17.53 | $17.89 | 127243 |
| 2022-02-28 | 17.45 | $17.80 | 48600 |
| 2022-02-25 | 17.38 | $17.45 | 16521 |
| 2022-02-24 | 17.37 | $17.00 | 68100 |
| 2022-02-23 | 17.45 | $17.10 | 43045 |
| 2022-02-22 | 17.53 | $17.30 | 53108 |
| 2022-02-18 | 17.58 | $17.61 | 33508 |
| 2022-02-17 | 17.56 | $17.46 | 42000 |
| 2022-02-16 | 17.58 | $17.70 | 40016 |
| 2022-02-15 | 17.55 | $17.69 | 33615 |
| 2022-02-14 | 17.51 | $17.45 | 29929 |
| 2022-02-11 | 17.52 | $17.46 | 39000 |
| 2022-02-10 | 17.53 | $17.48 | 47104 |
| 2022-02-09 | 17.53 | $17.46 | 34608 |
| 2022-02-08 | 17.54 | $17.27 | 22432 |
| 2022-02-07 | 17.60 | $17.56 | 32500 |
| 2022-02-04 | 17.59 | $17.49 | 24105 |
| 2022-02-03 | 17.61 | $17.56 | 38948 |
| 2022-02-02 | 17.61 | $17.65 | 68327 |
| 2022-02-01 | 17.58 | $17.35 | 31000 |
| 2022-01-31 | 17.62 | $17.36 | 47518 |
| 2022-01-28 | 17.66 | $17.32 | 41700 |
| 2022-01-27 | 17.72 | $17.46 | 103045 |
| 2022-01-26 | 17.76 | $17.45 | 37449 |
| 2022-01-25 | 17.80 | $17.70 | 40200 |
| 2022-01-24 | 17.79 | $17.54 | 82900 |
| 2022-01-21 | 17.82 | $17.39 | 50000 |
| 2022-01-20 | 17.87 | $17.49 | 24534 |
| 2022-01-19 | 17.92 | $17.75 | 39825 |
| 2022-01-18 | 17.92 | $17.94 | 38300 |
| 2022-01-14 | 17.87 | $17.71 | 85143 |
| 2022-01-13 | 17.86 | $18.25 | 48500 |
| 2022-01-12 | 17.74 | $18.03 | 90800 |
| 2022-01-11 | 17.64 | $17.46 | 115802 |
| 2022-01-10 | 17.64 | $17.56 | 58806 |
| 2022-01-07 | 17.62 | $18.12 | 42900 |
| 2022-01-06 | 17.48 | $17.63 | 42117 |
| 2022-01-05 | 17.42 | $17.75 | 79400 |
| 2022-01-04 | 17.31 | $17.43 | 66035 |
| 2022-01-03 | 17.26 | $17.25 | 35000 |
| 2021-12-31 | 17.24 | $17.58 | 44700 |
| 2021-12-30 | 17.14 | $17.00 | 29400 |
| 2021-12-29 | 17.15 | $17.65 | 26631 |
| 2021-12-28 | 17.02 | $17.52 | 43100 |
| 2021-12-27 | 16.89 | $17.50 | 42107 |
| 2021-12-23 | 16.75 | $17.27 | 25326 |
| 2021-12-22 | 16.64 | $17.15 | 120800 |
| 2021-12-21 | 16.53 | $16.73 | 42800 |
| 2021-12-20 | 16.49 | $16.53 | 60700 |
| 2021-12-17 | 16.49 | $16.34 | 29305 |
| 2021-12-16 | 16.53 | $16.49 | 36001 |
| 2021-12-15 | 16.55 | $16.58 | 37000 |
| 2021-12-14 | 16.55 | $16.32 | 34549 |
| 2021-12-13 | 16.60 | $16.40 | 42607 |
| 2021-12-10 | 16.65 | $16.70 | 24219 |
| 2021-12-09 | 16.64 | $16.61 | 32700 |
| 2021-12-08 | 16.65 | $16.67 | 47900 |
| 2021-12-07 | 16.65 | $16.32 | 47607 |
| 2021-12-06 | 16.72 | $16.30 | 33200 |
| 2021-12-03 | 16.80 | $16.53 | 67100 |
| 2021-12-02 | 16.85 | $16.49 | 48200 |
| 2021-12-01 | 16.92 | $16.59 | 40500 |
| 2021-11-30 | 16.98 | $16.57 | 50245 |
| 2021-11-29 | 17.04 | $16.62 | 52600 |
| 2021-11-26 | 17.11 | $16.71 | 34643 |
| 2021-11-24 | 17.17 | $16.77 | 26100 |
| 2021-11-23 | 17.22 | $16.80 | 77115 |
| 2021-11-22 | 17.28 | $16.90 | 32742 |
| 2021-11-19 | 17.32 | $17.15 | 71900 |
| 2021-11-18 | 17.31 | $17.14 | 52100 |
| 2021-11-17 | 17.30 | $17.35 | 72431 |
| 2021-11-16 | 17.24 | $17.57 | 90038 |
| 2021-11-15 | 17.12 | $17.26 | 47701 |
| 2021-11-12 | 17.05 | $17.29 | 31900 |
| 2021-11-11 | 16.95 | $17.27 | 57700 |
| 2021-11-10 | 16.85 | $17.19 | 95612 |
| 2021-11-09 | 16.74 | $17.20 | 88700 |
| 2021-11-08 | 16.61 | $17.20 | 137333 |
| 2021-11-05 | 16.46 | $17.25 | 112548 |
| 2021-11-04 | 16.27 | $16.45 | 80826 |
| 2021-11-03 | 16.22 | $16.34 | 75400 |
| 2021-11-02 | 16.19 | $16.30 | 61909 |
| 2021-11-01 | 16.16 | $16.40 | 107800 |
| 2021-10-29 | 16.10 | $16.15 | 36300 |
| 2021-10-28 | 16.09 | $16.29 | 32800 |
| 2021-10-27 | 16.04 | $16.07 | 62004 |
| 2021-10-26 | 16.03 | $15.95 | 63300 |
| 2021-10-25 | 16.05 | $16.18 | 136216 |
| 2021-10-22 | 16.02 | $15.97 | 91135 |
| 2021-10-21 | 16.03 | $16.19 | 88100 |
| 2021-10-20 | 15.99 | $15.79 | 152740 |
| 2021-10-19 | 16.03 | $15.80 | 82420 |
| 2021-10-18 | 16.08 | $15.80 | 182400 |
| 2021-10-15 | 16.14 | $16.00 | 83835 |
| 2021-10-14 | 16.16 | $16.00 | 162639 |
| 2021-10-13 | 16.18 | $16.30 | 60149 |
| 2021-10-12 | 16.15 | $15.99 | 35536 |
| 2021-10-11 | 16.18 | $15.90 | 54200 |
| 2021-10-08 | 16.22 | $15.97 | 30700 |
| 2021-10-07 | 16.26 | $15.95 | 44600 |
| 2021-10-06 | 16.31 | $15.97 | 55749 |
| 2021-10-05 | 16.36 | $16.01 | 38300 |
| 2021-10-04 | 16.41 | $16.29 | 53200 |
| 2021-10-01 | 16.41 | $16.36 | 65303 |
| 2021-09-30 | 16.39 | $16.09 | 75500 |
| 2021-09-29 | 16.42 | $15.77 | 192624 |
| 2021-09-28 | 16.53 | $15.80 | 168600 |
| 2021-09-27 | 16.64 | $16.51 | 36700 |
| 2021-09-24 | 16.62 | $16.53 | 27410 |
| 2021-09-23 | 16.59 | $16.73 | 32000 |
| 2021-09-22 | 16.51 | $16.45 | 76200 |
| 2021-09-21 | 16.47 | $16.54 | 79300 |
| 2021-09-20 | 16.41 | $16.26 | 51600 |
| 2021-09-17 | 16.39 | $16.50 | 124600 |
| 2021-09-16 | 16.32 | $16.30 | 54010 |
| 2021-09-15 | 16.27 | $16.48 | 111900 |
| 2021-09-14 | 16.18 | $16.33 | 188626 |
| 2021-09-13 | 16.10 | $15.80 | 33844 |
| 2021-09-10 | 16.12 | $15.92 | 45529 |
| 2021-09-09 | 16.11 | $16.14 | 74600 |
| 2021-09-08 | 16.05 | $15.92 | 68700 |
| 2021-09-07 | 16.03 | $16.15 | 45246 |
| 2021-09-03 | 15.95 | $16.20 | 24135 |
| 2021-09-02 | 15.85 | $16.23 | 44331 |
| 2021-09-01 | 15.72 | $16.30 | 111344 |
| 2021-08-31 | 15.55 | $16.00 | 80432 |
| 2021-08-30 | 15.42 | $15.96 | 108900 |
| 2021-08-27 | 15.28 | $16.10 | 146232 |
| 2021-08-26 | 15.08 | $15.11 | 71802 |
| 2021-08-25 | 15.05 | $15.03 | 35004 |
| 2021-08-24 | 15.04 | $15.18 | 78200 |
| 2021-08-23 | 14.99 | $14.99 | 115500 |
| 2021-08-20 | 14.97 | $14.86 | 42400 |
| 2021-08-19 | 14.98 | $14.83 | 88535 |
| 2021-08-18 | 15.00 | $14.82 | 68400 |
| 2021-08-17 | 15.01 | $14.88 | 68808 |
| 2021-08-16 | 15.02 | $15.00 | 89912 |
| 2021-08-13 | 15.00 | $15.25 | 64715 |
| 2021-08-12 | 14.93 | $15.00 | 57800 |
| 2021-08-11 | 14.89 | $15.19 | 48501 |
| 2021-08-10 | 14.81 | $15.06 | 13400 |
| 2021-08-09 | 14.74 | $15.23 | 92800 |
| 2021-08-06 | 14.63 | $15.25 | 230309 |
| 2021-08-05 | 14.49 | $14.51 | 47521 |
| 2021-08-04 | 14.48 | $14.67 | 36620 |
| 2021-08-03 | 14.44 | $14.59 | 47402 |
| 2021-08-02 | 14.41 | $14.50 | 31218 |
| 2021-07-30 | 14.40 | $14.27 | 41608 |
| 2021-07-29 | 14.43 | $14.59 | 48030 |
| 2021-07-28 | 14.39 | $14.52 | 73544 |
| 2021-07-27 | 14.37 | $14.47 | 90706 |
| 2021-07-26 | 14.36 | $14.60 | 107227 |
| 2021-07-23 | 14.31 | $14.33 | 32017 |
| 2021-07-22 | 14.32 | $14.32 | 80400 |
| 2021-07-21 | 14.33 | $14.33 | 44865 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
17.80
2026-07-17
Close Price
$17.78
Vol: 833634
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
10.31
Average
14.86
Maximum
19.80
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 17.80 | $17.78 | 833634 |
| 2026-07-16 | 17.77 | $17.90 | 1.1M |
| 2026-07-15 | 17.69 | $17.72 | 1.1M |
| 2026-07-14 | 17.65 | $17.65 | 936801 |
| 2026-07-13 | 17.62 | $17.56 | 1.2M |
| 2026-07-10 | 17.61 | $17.60 | 895686 |
| 2026-07-09 | 17.58 | $17.44 | 984929 |
| 2026-07-08 | 17.59 | $17.30 | 1.2M |
| 2026-07-07 | 17.64 | $17.48 | 963056 |
| 2026-07-06 | 17.64 | $17.63 | 1.3M |
| 2026-07-02 | 17.59 | $17.79 | 961263 |
| 2026-07-01 | 17.48 | $17.90 | 1.0M |
| 2026-06-30 | 17.30 | $17.89 | 1.3M |
| 2026-06-29 | 17.09 | $17.73 | 1.9M |
| 2026-06-26 | 16.88 | $17.04 | 1.1M |
| 2026-06-25 | 16.83 | $16.90 | 978266 |
| 2026-06-24 | 16.83 | $16.84 | 1.0M |
| 2026-06-23 | 16.84 | $16.89 | 818084 |
| 2026-06-22 | 16.85 | $16.88 | 1.1M |
| 2026-06-18 | 16.85 | $16.83 | 1.4M |
| 2026-06-17 | 16.87 | $16.77 | 753349 |
| 2026-06-16 | 16.92 | $16.90 | 793170 |
| 2026-06-15 | 16.93 | $16.89 | 1.1M |
| 2026-06-12 | 16.95 | $16.89 | 741265 |
| 2026-06-11 | 16.97 | $16.90 | 908419 |
| 2026-06-10 | 17.00 | $17.00 | 1.4M |
| 2026-06-09 | 16.99 | $17.01 | 1.2M |
| 2026-06-08 | 16.98 | $16.72 | 1.3M |
| 2026-06-05 | 17.06 | $16.88 | 1.1M |
| 2026-06-04 | 17.10 | $17.19 | 962021 |
| 2026-06-03 | 17.05 | $16.89 | 1.0M |
| 2026-06-02 | 17.08 | $17.29 | 828120 |
| 2026-06-01 | 16.99 | $17.17 | 1.6M |
| 2026-05-29 | 16.91 | $16.86 | 1.2M |
| 2026-05-28 | 16.91 | $16.82 | 762809 |
| 2026-05-27 | 16.93 | $16.88 | 617187 |
| 2026-05-26 | 16.92 | $16.90 | 980809 |
| 2026-05-22 | 16.90 | $16.49 | 885852 |
| 2026-05-21 | 17.01 | $16.61 | 824051 |
| 2026-05-20 | 17.10 | $16.87 | 836800 |
| 2026-05-19 | 17.11 | $16.59 | 776441 |
| 2026-05-18 | 17.22 | $17.01 | 992700 |
| 2026-05-15 | 17.21 | $16.85 | 813339 |
| 2026-05-14 | 17.24 | $17.10 | 1.1M |
| 2026-05-13 | 17.19 | $16.82 | 1.0M |
| 2026-05-12 | 17.21 | $16.92 | 891502 |
| 2026-05-11 | 17.19 | $16.79 | 1.4M |
| 2026-05-08 | 17.20 | $16.99 | 1.4M |
| 2026-05-07 | 17.14 | $17.02 | 1.6M |
| 2026-05-06 | 17.05 | $17.28 | 2.0M |
| 2026-05-05 | 16.85 | $16.97 | 1.2M |
| 2026-05-04 | 16.69 | $16.81 | 983800 |
| 2026-05-01 | 16.55 | $16.63 | 1.0M |
| 2026-04-30 | 16.41 | $16.61 | 1.4M |
| 2026-04-29 | 16.25 | $16.18 | 727700 |
| 2026-04-28 | 16.18 | $16.18 | 663551 |
| 2026-04-27 | 16.10 | $15.91 | 854921 |
| 2026-04-24 | 16.07 | $15.84 | 910751 |
| 2026-04-23 | 16.05 | $15.60 | 1.7M |
| 2026-04-22 | 16.10 | $16.04 | 760332 |
| 2026-04-21 | 16.01 | $15.84 | 1.1M |
| 2026-04-20 | 15.95 | $16.22 | 970338 |
| 2026-04-17 | 15.76 | $16.17 | 1.4M |
| 2026-04-16 | 15.54 | $15.73 | 1.3M |
| 2026-04-15 | 15.40 | $15.67 | 1.6M |
| 2026-04-14 | 15.25 | $15.50 | 1.5M |
| 2026-04-13 | 15.11 | $15.22 | 1.8M |
| 2026-04-10 | 15.03 | $15.12 | 852759 |
| 2026-04-09 | 14.97 | $15.09 | 1.6M |
| 2026-04-08 | 14.90 | $15.07 | 1.3M |
| 2026-04-07 | 14.81 | $15.01 | 894700 |
| 2026-04-06 | 14.73 | $15.14 | 1.1M |
| 2026-04-02 | 14.59 | $14.98 | 1.2M |
| 2026-04-01 | 14.47 | $14.79 | 1.1M |
| 2026-03-31 | 14.38 | $14.71 | 1.5M |
| 2026-03-30 | 14.31 | $14.37 | 1.2M |
| 2026-03-27 | 14.33 | $14.29 | 1.3M |
| 2026-03-26 | 14.38 | $14.53 | 887100 |
| 2026-03-25 | 14.37 | $14.63 | 915634 |
| 2026-03-24 | 14.34 | $14.47 | 914428 |
| 2026-03-23 | 14.35 | $14.62 | 1.3M |
| 2026-03-20 | 14.32 | $14.34 | 1.6M |
| 2026-03-19 | 14.38 | $14.64 | 1.1M |
| 2026-03-18 | 14.36 | $14.56 | 1.1M |
| 2026-03-17 | 14.36 | $14.59 | 1.6M |
| 2026-03-16 | 14.37 | $14.18 | 2.0M |
| 2026-03-13 | 14.51 | $14.42 | 1.2M |
| 2026-03-12 | 14.62 | $14.69 | 1.3M |
| 2026-03-11 | 14.67 | $14.80 | 1.1M |
| 2026-03-10 | 14.69 | $14.89 | 1.2M |
| 2026-03-09 | 14.71 | $14.86 | 1.5M |
| 2026-03-06 | 14.74 | $14.91 | 1.0M |
| 2026-03-05 | 14.76 | $15.03 | 1.7M |
| 2026-03-04 | 14.76 | $15.11 | 1.6M |
| 2026-03-03 | 14.74 | $14.90 | 1.6M |
| 2026-03-02 | 14.79 | $14.91 | 2.4M |
| 2026-02-27 | 14.85 | $14.79 | 2.1M |
| 2026-02-26 | 14.98 | $15.20 | 1.3M |
| 2026-02-25 | 15.00 | $15.40 | 1.2M |
| 2026-02-24 | 14.98 | $15.02 | 1.3M |
| 2026-02-23 | 15.07 | $14.70 | 2.4M |
| 2026-02-20 | 15.30 | $14.97 | 1.4M |
| 2026-02-19 | 15.49 | $15.27 | 1.0M |
| 2026-02-18 | 15.64 | $15.55 | 1.6M |
| 2026-02-17 | 15.73 | $15.39 | 1.2M |
| 2026-02-13 | 15.89 | $15.41 | 1.8M |
| 2026-02-12 | 16.09 | $15.73 | 1.7M |
| 2026-02-11 | 16.23 | $15.82 | 1.5M |
| 2026-02-10 | 16.37 | $16.14 | 1.5M |
| 2026-02-09 | 16.44 | $16.16 | 978600 |
| 2026-02-06 | 16.52 | $16.19 | 1.2M |
| 2026-02-05 | 16.60 | $15.98 | 1.1M |
| 2026-02-04 | 16.76 | $16.24 | 1.6M |
| 2026-02-03 | 16.87 | $16.43 | 1.5M |
| 2026-02-02 | 16.93 | $16.35 | 2.7M |
| 2026-01-30 | 17.03 | $16.83 | 1.7M |
| 2026-01-29 | 16.99 | $17.06 | 1.4M |
| 2026-01-28 | 16.86 | $16.97 | 1.1M |
| 2026-01-27 | 16.72 | $16.77 | 962700 |
| 2026-01-26 | 16.61 | $16.39 | 972600 |
| 2026-01-23 | 16.59 | $16.52 | 1.1M |
| 2026-01-22 | 16.51 | $16.72 | 981516 |
| 2026-01-21 | 16.35 | $16.53 | 735400 |
| 2026-01-20 | 16.20 | $16.10 | 1.3M |
| 2026-01-16 | 16.15 | $16.21 | 1.4M |
| 2026-01-15 | 16.05 | $16.26 | 1.6M |
| 2026-01-14 | 15.91 | $16.11 | 1.5M |
| 2026-01-13 | 15.78 | $15.81 | 880300 |
| 2026-01-12 | 15.70 | $15.95 | 972500 |
| 2026-01-09 | 15.57 | $15.81 | 933109 |
| 2026-01-08 | 15.45 | $15.81 | 1.1M |
| 2026-01-07 | 15.29 | $15.35 | 901100 |
| 2026-01-06 | 15.25 | $15.47 | 1.1M |
| 2026-01-05 | 15.16 | $15.35 | 1.3M |
| 2026-01-02 | 15.09 | $15.05 | 1.4M |
| 2025-12-31 | 15.09 | $14.65 | 1.7M |
| 2025-12-30 | 15.22 | $15.03 | 1.8M |
| 2025-12-29 | 15.25 | $15.12 | 1.9M |
| 2025-12-26 | 15.27 | $15.20 | 1.3M |
| 2025-12-24 | 15.26 | $15.14 | 1.1M |
| 2025-12-23 | 15.26 | $15.21 | 1.4M |
| 2025-12-22 | 15.24 | $15.15 | 1.3M |
| 2025-12-19 | 15.23 | $15.08 | 1.6M |
| 2025-12-18 | 15.24 | $15.18 | 1.7M |
| 2025-12-17 | 15.21 | $15.21 | 952600 |
| 2025-12-16 | 15.17 | $14.98 | 918100 |
| 2025-12-15 | 15.19 | $15.12 | 939104 |
| 2025-12-12 | 15.17 | $15.18 | 572702 |
| 2025-12-11 | 15.12 | $15.12 | 806053 |
| 2025-12-10 | 15.08 | $15.25 | 695715 |
| 2025-12-09 | 14.98 | $15.17 | 801732 |
| 2025-12-08 | 14.89 | $15.28 | 1.0M |
| 2025-12-05 | 14.74 | $14.92 | 628319 |
| 2025-12-04 | 14.67 | $14.80 | 578159 |
| 2025-12-03 | 14.62 | $14.77 | 631029 |
| 2025-12-02 | 14.57 | $14.56 | 679002 |
| 2025-12-01 | 14.58 | $14.58 | 763300 |
| 2025-11-28 | 14.59 | $14.81 | 343303 |
| 2025-11-26 | 14.53 | $14.77 | 712567 |
| 2025-11-25 | 14.46 | $14.66 | 734901 |
| 2025-11-24 | 14.42 | $14.53 | 735900 |
| 2025-11-21 | 14.42 | $14.35 | 1.0M |
| 2025-11-20 | 14.48 | $14.28 | 796103 |
| 2025-11-19 | 14.57 | $14.38 | 859100 |
| 2025-11-18 | 14.65 | $14.61 | 676429 |
| 2025-11-17 | 14.68 | $14.52 | 743683 |
| 2025-11-14 | 14.75 | $14.77 | 646644 |
| 2025-11-13 | 14.75 | $14.76 | 875814 |
| 2025-11-12 | 14.76 | $14.92 | 915705 |
| 2025-11-11 | 14.73 | $14.94 | 964101 |
| 2025-11-10 | 14.68 | $14.72 | 1.1M |
| 2025-11-07 | 14.69 | $14.60 | 934000 |
| 2025-11-06 | 14.74 | $14.41 | 1.2M |
| 2025-11-05 | 14.87 | $14.41 | 2.3M |
| 2025-11-04 | 15.03 | $15.18 | 582385 |
| 2025-11-03 | 14.98 | $15.12 | 603646 |
| 2025-10-31 | 14.93 | $15.09 | 699523 |
| 2025-10-30 | 14.89 | $15.03 | 486088 |
| 2025-10-29 | 14.87 | $15.06 | 464200 |
| 2025-10-28 | 14.83 | $15.22 | 611709 |
| 2025-10-27 | 14.73 | $15.11 | 660252 |
| 2025-10-24 | 14.65 | $14.92 | 531918 |
| 2025-10-23 | 14.61 | $14.98 | 569436 |
| 2025-10-22 | 14.56 | $14.75 | 502179 |
| 2025-10-21 | 14.57 | $14.86 | 550000 |
| 2025-10-20 | 14.55 | $14.73 | 549849 |
| 2025-10-17 | 14.58 | $14.79 | 586620 |
| 2025-10-16 | 14.60 | $14.69 | 669544 |
| 2025-10-15 | 14.66 | $15.14 | 974300 |
| 2025-10-14 | 14.60 | $15.00 | 1.2M |
| 2025-10-13 | 14.58 | $14.83 | 932300 |
| 2025-10-10 | 14.62 | $14.44 | 1.2M |
| 2025-10-09 | 14.80 | $14.66 | 975769 |
| 2025-10-08 | 14.95 | $14.77 | 739202 |
| 2025-10-07 | 15.11 | $14.74 | 1.6M |
| 2025-10-06 | 15.31 | $15.06 | 847700 |
| 2025-10-03 | 15.47 | $15.24 | 694217 |
| 2025-10-02 | 15.60 | $15.56 | 815401 |
| 2025-10-01 | 15.67 | $15.20 | 1.0M |
| 2025-09-30 | 15.87 | $15.48 | 1.2M |
| 2025-09-29 | 16.02 | $15.86 | 1.4M |
| 2025-09-26 | 16.09 | $16.05 | 1.0M |
| 2025-09-25 | 16.12 | $16.11 | 979074 |
| 2025-09-24 | 16.13 | $15.80 | 1.1M |
| 2025-09-23 | 16.24 | $16.14 | 670614 |
| 2025-09-22 | 16.26 | $16.20 | 1.1M |
| 2025-09-19 | 16.27 | $16.47 | 1.3M |
| 2025-09-18 | 16.19 | $16.27 | 2.7M |
| 2025-09-17 | 16.16 | $16.09 | 693470 |
| 2025-09-16 | 16.17 | $16.06 | 689232 |
| 2025-09-15 | 16.20 | $16.02 | 708111 |
| 2025-09-12 | 16.24 | $16.11 | 388400 |
| 2025-09-11 | 16.27 | $16.12 | 665416 |
| 2025-09-10 | 16.29 | $16.11 | 458000 |
| 2025-09-09 | 16.31 | $16.20 | 485100 |
| 2025-09-08 | 16.31 | $16.24 | 570014 |
| 2025-09-05 | 16.30 | $16.23 | 544903 |
| 2025-09-04 | 16.28 | $16.19 | 553227 |
| 2025-09-03 | 16.26 | $16.18 | 432693 |
| 2025-09-02 | 16.23 | $16.22 | 564911 |
| 2025-08-29 | 16.19 | $16.20 | 734117 |
| 2025-08-28 | 16.14 | $16.14 | 465952 |
| 2025-08-27 | 16.09 | $16.03 | 480457 |
| 2025-08-26 | 16.06 | $15.97 | 436875 |
| 2025-08-25 | 16.03 | $15.79 | 517847 |
| 2025-08-22 | 16.06 | $15.81 | 529343 |
| 2025-08-21 | 16.08 | $15.77 | 476195 |
| 2025-08-20 | 16.10 | $15.83 | 699900 |
| 2025-08-19 | 16.12 | $15.91 | 511400 |
| 2025-08-18 | 16.10 | $15.92 | 754024 |
| 2025-08-15 | 16.06 | $15.95 | 513321 |
| 2025-08-14 | 16.01 | $16.11 | 613000 |
| 2025-08-13 | 15.88 | $16.12 | 1.0M |
| 2025-08-12 | 15.72 | $15.87 | 780083 |
| 2025-08-11 | 15.59 | $15.75 | 790500 |
| 2025-08-08 | 15.47 | $15.82 | 1.1M |
| 2025-08-07 | 15.30 | $15.48 | 721321 |
| 2025-08-06 | 15.19 | $15.33 | 1.2M |
| 2025-08-05 | 15.11 | $15.12 | 492727 |
| 2025-08-04 | 15.06 | $14.95 | 464614 |
| 2025-08-01 | 15.06 | $14.91 | 796867 |
| 2025-07-31 | 15.07 | $14.99 | 548310 |
| 2025-07-30 | 15.06 | $14.96 | 663231 |
| 2025-07-29 | 15.04 | $14.88 | 569500 |
| 2025-07-28 | 15.05 | $14.83 | 579928 |
| 2025-07-25 | 15.06 | $15.07 | 483420 |
| 2025-07-24 | 15.01 | $15.02 | 476887 |
| 2025-07-23 | 14.95 | $15.02 | 416657 |
| 2025-07-22 | 14.87 | $14.93 | 440336 |
| 2025-07-21 | 14.81 | $14.83 | 790100 |
| 2025-07-18 | 14.75 | $14.97 | 532700 |
| 2025-07-17 | 14.64 | $14.97 | 916039 |
| 2025-07-16 | 14.51 | $14.80 | 1.5M |
| 2025-07-15 | 14.40 | $14.52 | 1.1M |
| 2025-07-14 | 14.35 | $14.65 | 1.4M |
| 2025-07-11 | 14.25 | $14.41 | 810200 |
| 2025-07-10 | 14.20 | $14.44 | 1.3M |
| 2025-07-09 | 14.14 | $14.16 | 696935 |
| 2025-07-08 | 14.15 | $14.15 | 527700 |
| 2025-07-07 | 14.17 | $14.17 | 769975 |
| 2025-07-03 | 14.18 | $14.29 | 496125 |
| 2025-07-02 | 14.17 | $14.20 | 882500 |
| 2025-07-01 | 14.18 | $14.04 | 637823 |
| 2025-06-30 | 14.25 | $14.07 | 1.0M |
| 2025-06-27 | 14.33 | $14.34 | 1.5M |
| 2025-06-26 | 14.33 | $14.52 | 985037 |
| 2025-06-25 | 14.29 | $14.23 | 832800 |
| 2025-06-24 | 14.32 | $14.38 | 801476 |
| 2025-06-23 | 14.32 | $14.18 | 966000 |
| 2025-06-20 | 14.38 | $14.27 | 1.6M |
| 2025-06-18 | 14.42 | $14.30 | 1.0M |
| 2025-06-17 | 14.47 | $14.33 | 975400 |
| 2025-06-16 | 14.52 | $14.38 | 810395 |
| 2025-06-13 | 14.56 | $14.45 | 578781 |
| 2025-06-12 | 14.59 | $14.52 | 555445 |
| 2025-06-11 | 14.60 | $14.57 | 725214 |
| 2025-06-10 | 14.60 | $14.60 | 667827 |
| 2025-06-09 | 14.60 | $14.65 | 982029 |
| 2025-06-06 | 14.57 | $14.54 | 906741 |
| 2025-06-05 | 14.57 | $14.41 | 1.1M |
| 2025-06-04 | 14.61 | $14.50 | 550384 |
| 2025-06-03 | 14.64 | $14.57 | 523741 |
| 2025-06-02 | 14.64 | $14.47 | 327223 |
| 2025-05-30 | 14.68 | $14.56 | 444369 |
| 2025-05-29 | 14.70 | $14.60 | 373826 |
| 2025-05-28 | 14.70 | $14.63 | 435300 |
| 2025-05-27 | 14.70 | $14.68 | 426110 |
| 2025-05-23 | 14.68 | $14.47 | 294425 |
| 2025-05-22 | 14.72 | $14.39 | 528800 |
| 2025-05-21 | 14.79 | $14.50 | 426400 |
| 2025-05-20 | 14.84 | $14.95 | 411816 |
| 2025-05-19 | 14.75 | $14.98 | 596022 |
| 2025-05-16 | 14.64 | $14.84 | 594841 |
| 2025-05-15 | 14.54 | $14.73 | 526700 |
| 2025-05-14 | 14.46 | $14.76 | 500500 |
| 2025-05-13 | 14.36 | $14.81 | 632126 |
| 2025-05-12 | 14.21 | $14.59 | 509824 |
| 2025-05-09 | 14.10 | $14.25 | 276779 |
| 2025-05-08 | 14.08 | $14.12 | 542251 |
| 2025-05-07 | 14.10 | $13.83 | 1.0M |
| 2025-05-06 | 14.22 | $14.10 | 471310 |
| 2025-05-05 | 14.28 | $14.14 | 424000 |
| 2025-05-02 | 14.35 | $14.33 | 503902 |
| 2025-05-01 | 14.37 | $14.23 | 688819 |
| 2025-04-30 | 14.43 | $14.53 | 577867 |
| 2025-04-29 | 14.41 | $14.70 | 355720 |
| 2025-04-28 | 14.34 | $14.84 | 323046 |
| 2025-04-25 | 14.20 | $14.86 | 378212 |
| 2025-04-24 | 14.04 | $14.71 | 265238 |
| 2025-04-23 | 13.90 | $14.52 | 416045 |
| 2025-04-22 | 13.79 | $14.30 | 309741 |
| 2025-04-21 | 13.74 | $14.01 | 447731 |
| 2025-04-17 | 13.77 | $14.32 | 384021 |
| 2025-04-16 | 13.73 | $14.13 | 440170 |
| 2025-04-15 | 13.74 | $14.39 | 657747 |
| 2025-04-14 | 13.69 | $14.15 | 707817 |
| 2025-04-11 | 13.71 | $13.56 | 797090 |
| 2025-04-10 | 13.94 | $13.81 | 733100 |
| 2025-04-09 | 14.15 | $14.17 | 1.4M |
| 2025-04-08 | 14.30 | $13.53 | 1.2M |
| 2025-04-07 | 14.70 | $13.58 | 2.0M |
| 2025-04-04 | 15.17 | $14.30 | 1.2M |
| 2025-04-03 | 15.53 | $15.44 | 680600 |
| 2025-04-02 | 15.61 | $15.52 | 454900 |
| 2025-04-01 | 15.68 | $15.51 | 704000 |
| 2025-03-31 | 15.78 | $15.16 | 1.3M |
| 2025-03-28 | 16.00 | $15.83 | 792306 |
| 2025-03-27 | 16.06 | $16.06 | 644427 |
| 2025-03-26 | 16.07 | $16.11 | 476386 |
| 2025-03-25 | 16.06 | $16.16 | 421300 |
| 2025-03-24 | 16.03 | $16.09 | 543548 |
| 2025-03-21 | 16.01 | $16.14 | 854254 |
| 2025-03-20 | 15.97 | $16.15 | 552226 |
| 2025-03-19 | 15.93 | $15.96 | 452100 |
| 2025-03-18 | 15.93 | $16.07 | 401110 |
| 2025-03-17 | 15.90 | $16.06 | 291200 |
| 2025-03-14 | 15.87 | $15.83 | 398697 |
| 2025-03-13 | 15.90 | $15.56 | 334200 |
| 2025-03-12 | 16.02 | $15.81 | 383464 |
| 2025-03-11 | 16.09 | $15.71 | 724040 |
| 2025-03-10 | 16.20 | $16.07 | 501144 |
| 2025-03-07 | 16.22 | $16.13 | 450123 |
| 2025-03-06 | 16.23 | $15.74 | 497343 |
| 2025-03-05 | 16.36 | $16.02 | 557700 |
| 2025-03-04 | 16.42 | $16.16 | 550600 |
| 2025-03-03 | 16.45 | $16.44 | 438710 |
| 2025-02-28 | 16.39 | $16.56 | 531600 |
| 2025-02-27 | 16.27 | $16.22 | 726496 |
| 2025-02-26 | 16.23 | $16.54 | 1.2M |
| 2025-02-25 | 16.07 | $15.74 | 479570 |
| 2025-02-24 | 16.13 | $15.93 | 435900 |
| 2025-02-21 | 16.14 | $15.83 | 464100 |
| 2025-02-20 | 16.17 | $16.02 | 489900 |
| 2025-02-19 | 16.15 | $16.21 | 518211 |
| 2025-02-18 | 16.05 | $16.00 | 755430 |
| 2025-02-14 | 15.99 | $15.85 | 359617 |
| 2025-02-13 | 15.96 | $15.76 | 524862 |
| 2025-02-12 | 15.95 | $15.81 | 529548 |
| 2025-02-11 | 15.92 | $15.69 | 405039 |
| 2025-02-10 | 15.90 | $15.89 | 464573 |
| 2025-02-07 | 15.82 | $15.94 | 318300 |
| 2025-02-06 | 15.69 | $16.01 | 519000 |
| 2025-02-05 | 15.51 | $15.98 | 1.1M |
| 2025-02-04 | 15.29 | $15.48 | 561541 |
| 2025-02-03 | 15.18 | $15.33 | 517009 |
| 2025-01-31 | 15.09 | $15.30 | 512932 |
| 2025-01-30 | 14.98 | $15.06 | 460700 |
| 2025-01-29 | 14.93 | $14.93 | 516700 |
| 2025-01-28 | 14.90 | $15.00 | 561891 |
| 2025-01-27 | 14.84 | $14.96 | 426100 |
| 2025-01-24 | 14.78 | $14.92 | 322022 |
| 2025-01-23 | 14.72 | $14.92 | 471300 |
| 2025-01-22 | 14.64 | $14.76 | 491530 |
| 2025-01-21 | 14.59 | $14.75 | 838941 |
| 2025-01-17 | 14.54 | $14.61 | 478830 |
| 2025-01-16 | 14.52 | $14.70 | 387702 |
| 2025-01-15 | 14.47 | $14.61 | 623427 |
| 2025-01-14 | 14.44 | $14.46 | 989000 |
| 2025-01-13 | 14.44 | $14.32 | 541342 |
| 2025-01-10 | 14.50 | $14.26 | 313751 |
| 2025-01-08 | 14.58 | $14.28 | 460639 |
| 2025-01-07 | 14.67 | $14.50 | 348000 |
| 2025-01-06 | 14.71 | $14.63 | 536700 |
| 2025-01-03 | 14.72 | $14.70 | 687664 |
| 2025-01-02 | 14.71 | $14.61 | 798915 |
| 2024-12-31 | 14.72 | $14.47 | 845302 |
| 2024-12-30 | 14.78 | $14.81 | 1.0M |
| 2024-12-27 | 14.74 | $14.79 | 495913 |
| 2024-12-26 | 14.69 | $14.87 | 652532 |
| 2024-12-24 | 14.61 | $14.80 | 361830 |
| 2024-12-23 | 14.52 | $14.65 | 411239 |
| 2024-12-20 | 14.47 | $14.50 | 833639 |
| 2024-12-19 | 14.45 | $14.36 | 461064 |
| 2024-12-18 | 14.47 | $14.30 | 471700 |
| 2024-12-17 | 14.51 | $14.44 | 456438 |
| 2024-12-16 | 14.51 | $14.53 | 540636 |
| 2024-12-13 | 14.48 | $14.60 | 635896 |
| 2024-12-12 | 14.43 | $14.36 | 401046 |
| 2024-12-11 | 14.43 | $14.30 | 455400 |
| 2024-12-10 | 14.46 | $14.34 | 843100 |
| 2024-12-09 | 14.47 | $14.37 | 1.3M |
| 2024-12-06 | 14.48 | $14.30 | 290537 |
| 2024-12-05 | 14.50 | $14.27 | 551027 |
| 2024-12-04 | 14.54 | $14.40 | 347828 |
| 2024-12-03 | 14.54 | $14.34 | 322600 |
| 2024-12-02 | 14.56 | $14.44 | 849100 |
| 2024-11-29 | 14.55 | $14.67 | 554936 |
| 2024-11-27 | 14.46 | $14.48 | 429503 |
| 2024-11-26 | 14.40 | $14.39 | 532157 |
| 2024-11-25 | 14.36 | $14.25 | 442659 |
| 2024-11-22 | 14.35 | $14.34 | 309141 |
| 2024-11-21 | 14.31 | $14.26 | 327680 |
| 2024-11-20 | 14.28 | $14.25 | 396600 |
| 2024-11-19 | 14.25 | $14.30 | 436506 |
| 2024-11-18 | 14.18 | $14.31 | 444700 |
| 2024-11-15 | 14.10 | $14.19 | 373994 |
| 2024-11-14 | 14.04 | $14.16 | 377001 |
| 2024-11-13 | 13.97 | $14.20 | 320445 |
| 2024-11-12 | 13.87 | $14.06 | 296900 |
| 2024-11-11 | 13.79 | $14.27 | 534379 |
| 2024-11-08 | 13.62 | $14.08 | 719794 |
| 2024-11-07 | 13.49 | $13.63 | 471418 |
| 2024-11-06 | 13.46 | $13.67 | 584100 |
| 2024-11-05 | 13.42 | $13.37 | 558000 |
| 2024-11-04 | 13.47 | $13.11 | 924664 |
| 2024-11-01 | 13.62 | $13.35 | 1.1M |
| 2024-10-31 | 13.72 | $13.78 | 482869 |
| 2024-10-30 | 13.70 | $13.62 | 629400 |
| 2024-10-29 | 13.74 | $13.59 | 551987 |
| 2024-10-28 | 13.79 | $13.88 | 302902 |
| 2024-10-25 | 13.77 | $13.66 | 494900 |
| 2024-10-24 | 13.81 | $13.72 | 305753 |
| 2024-10-23 | 13.84 | $13.76 | 505796 |
| 2024-10-22 | 13.86 | $13.85 | 375500 |
| 2024-10-21 | 13.86 | $13.94 | 789909 |
| 2024-10-18 | 13.84 | $13.90 | 829017 |
| 2024-10-17 | 13.81 | $13.72 | 387020 |
| 2024-10-16 | 13.85 | $13.86 | 380814 |
| 2024-10-15 | 13.84 | $13.92 | 700838 |
| 2024-10-14 | 13.81 | $13.86 | 469500 |
| 2024-10-11 | 13.80 | $13.81 | 263731 |
| 2024-10-10 | 13.81 | $13.90 | 335331 |
| 2024-10-09 | 13.78 | $13.91 | 552031 |
| 2024-10-08 | 13.75 | $13.90 | 787862 |
| 2024-10-07 | 13.71 | $13.71 | 303951 |
| 2024-10-04 | 13.73 | $13.82 | 299000 |
| 2024-10-03 | 13.72 | $13.85 | 541763 |
| 2024-10-02 | 13.70 | $13.73 | 576729 |
| 2024-10-01 | 13.72 | $13.36 | 756300 |
| 2024-09-30 | 13.85 | $13.57 | 1.0M |
| 2024-09-27 | 13.96 | $13.93 | 1.3M |
| 2024-09-26 | 13.97 | $13.92 | 491000 |
| 2024-09-25 | 13.98 | $13.90 | 651975 |
| 2024-09-24 | 14.01 | $13.93 | 831434 |
| 2024-09-23 | 14.03 | $14.15 | 496300 |
| 2024-09-20 | 13.99 | $14.12 | 1.1M |
| 2024-09-19 | 13.95 | $14.12 | 620001 |
| 2024-09-18 | 13.91 | $14.03 | 498274 |
| 2024-09-17 | 13.88 | $13.92 | 418412 |
| 2024-09-16 | 13.88 | $13.98 | 352908 |
| 2024-09-13 | 13.86 | $13.98 | 314519 |
| 2024-09-12 | 13.84 | $13.92 | 265541 |
| 2024-09-11 | 13.84 | $13.84 | 285548 |
| 2024-09-10 | 13.87 | $13.78 | 557430 |
| 2024-09-09 | 13.92 | $13.88 | 300016 |
| 2024-09-06 | 13.95 | $13.84 | 586500 |
| 2024-09-05 | 14.01 | $14.02 | 341300 |
| 2024-09-04 | 14.02 | $14.04 | 333141 |
| 2024-09-03 | 14.03 | $14.03 | 459725 |
| 2024-08-30 | 14.04 | $14.04 | 363720 |
| 2024-08-29 | 14.06 | $14.03 | 383700 |
| 2024-08-28 | 14.09 | $14.00 | 318748 |
| 2024-08-27 | 14.13 | $14.08 | 477272 |
| 2024-08-26 | 14.15 | $14.16 | 790600 |
| 2024-08-23 | 14.16 | $14.10 | 450300 |
| 2024-08-22 | 14.18 | $14.08 | 326150 |
| 2024-08-21 | 14.22 | $14.19 | 353800 |
| 2024-08-20 | 14.24 | $14.16 | 571400 |
| 2024-08-19 | 14.27 | $14.21 | 827100 |
| 2024-08-16 | 14.28 | $14.25 | 454506 |
| 2024-08-15 | 14.29 | $14.27 | 375112 |
| 2024-08-14 | 14.30 | $14.21 | 484510 |
| 2024-08-13 | 14.32 | $14.17 | 376710 |
| 2024-08-12 | 14.36 | $14.33 | 347042 |
| 2024-08-09 | 14.37 | $14.43 | 354544 |
| 2024-08-08 | 14.34 | $14.49 | 374820 |
| 2024-08-07 | 14.28 | $14.43 | 583400 |
| 2024-08-06 | 14.23 | $14.08 | 455000 |
| 2024-08-05 | 14.28 | $13.75 | 1.1M |
| 2024-08-02 | 14.45 | $14.11 | 543500 |
| 2024-08-01 | 14.54 | $14.52 | 389800 |
| 2024-07-31 | 14.52 | $14.61 | 455400 |
| 2024-07-30 | 14.46 | $14.74 | 285600 |
| 2024-07-29 | 14.35 | $14.60 | 250821 |
| 2024-07-26 | 14.25 | $14.68 | 496461 |
| 2024-07-25 | 14.12 | $14.42 | 559834 |
| 2024-07-24 | 14.03 | $14.24 | 453100 |
| 2024-07-23 | 13.99 | $14.29 | 265716 |
| 2024-07-22 | 13.93 | $14.20 | 383100 |
| 2024-07-19 | 13.88 | $13.92 | 244124 |
| 2024-07-18 | 13.91 | $13.84 | 696531 |
| 2024-07-17 | 13.98 | $14.13 | 456346 |
| 2024-07-16 | 13.98 | $14.01 | 534700 |
| 2024-07-15 | 14.02 | $14.15 | 667200 |
| 2024-07-12 | 14.03 | $14.30 | 544927 |
| 2024-07-11 | 13.99 | $14.08 | 412300 |
| 2024-07-10 | 14.02 | $14.08 | 308826 |
| 2024-07-09 | 14.07 | $13.99 | 524308 |
| 2024-07-08 | 14.15 | $14.13 | 527509 |
| 2024-07-05 | 14.21 | $14.15 | 411555 |
| 2024-07-03 | 14.28 | $14.32 | 194800 |
| 2024-07-02 | 14.32 | $14.26 | 583172 |
| 2024-07-01 | 14.39 | $14.05 | 663509 |
| 2024-06-28 | 14.54 | $14.14 | 788610 |
| 2024-06-27 | 14.70 | $14.54 | 919700 |
| 2024-06-26 | 14.77 | $14.64 | 654622 |
| 2024-06-25 | 14.83 | $14.60 | 870715 |
| 2024-06-24 | 14.91 | $14.93 | 441904 |
| 2024-06-21 | 14.90 | $14.87 | 659815 |
| 2024-06-20 | 14.91 | $14.98 | 599762 |
| 2024-06-18 | 14.88 | $14.88 | 457600 |
| 2024-06-17 | 14.88 | $14.87 | 390900 |
| 2024-06-14 | 14.89 | $14.82 | 496204 |
| 2024-06-13 | 14.91 | $14.82 | 335845 |
| 2024-06-12 | 14.94 | $14.99 | 382547 |
| 2024-06-11 | 14.91 | $14.90 | 217626 |
| 2024-06-10 | 14.91 | $14.92 | 376430 |
| 2024-06-07 | 14.90 | $14.89 | 250842 |
| 2024-06-06 | 14.90 | $14.91 | 551200 |
| 2024-06-05 | 14.90 | $15.00 | 373820 |
| 2024-06-04 | 14.86 | $14.86 | 267730 |
| 2024-06-03 | 14.86 | $14.96 | 355719 |
| 2024-05-31 | 14.83 | $14.91 | 248341 |
| 2024-05-30 | 14.80 | $14.83 | 205142 |
| 2024-05-29 | 14.80 | $14.71 | 225100 |
| 2024-05-28 | 14.83 | $14.83 | 264292 |
| 2024-05-24 | 14.83 | $14.78 | 276500 |
| 2024-05-23 | 14.84 | $14.65 | 334200 |
| 2024-05-22 | 14.90 | $14.72 | 463019 |
| 2024-05-21 | 14.95 | $14.90 | 270844 |
| 2024-05-20 | 14.96 | $14.91 | 331557 |
| 2024-05-17 | 14.96 | $14.93 | 225244 |
| 2024-05-16 | 14.95 | $14.88 | 306900 |
| 2024-05-15 | 14.95 | $14.91 | 246783 |
| 2024-05-14 | 14.95 | $14.98 | 328118 |
| 2024-05-13 | 14.92 | $14.97 | 291732 |
| 2024-05-10 | 14.88 | $14.88 | 220513 |
| 2024-05-09 | 14.87 | $14.86 | 268328 |
| 2024-05-08 | 14.86 | $14.83 | 378500 |
| 2024-05-07 | 14.85 | $14.83 | 309900 |
| 2024-05-06 | 14.84 | $14.82 | 449117 |
| 2024-05-03 | 14.82 | $14.63 | 386300 |
| 2024-05-02 | 14.87 | $14.48 | 538925 |
| 2024-05-01 | 14.97 | $14.71 | 791600 |
| 2024-04-30 | 15.02 | $15.17 | 334026 |
| 2024-04-29 | 14.92 | $15.26 | 372017 |
| 2024-04-26 | 14.78 | $15.18 | 505800 |
| 2024-04-25 | 14.63 | $14.88 | 283100 |
| 2024-04-24 | 14.54 | $14.94 | 257100 |
| 2024-04-23 | 14.42 | $14.85 | 529100 |
| 2024-04-22 | 14.29 | $14.69 | 630713 |
| 2024-04-19 | 14.19 | $14.36 | 274833 |
| 2024-04-18 | 14.18 | $14.26 | 444400 |
| 2024-04-17 | 14.20 | $14.16 | 456442 |
| 2024-04-16 | 14.25 | $14.07 | 577030 |
| 2024-04-15 | 14.35 | $14.03 | 957000 |
| 2024-04-12 | 14.49 | $14.46 | 551332 |
| 2024-04-11 | 14.52 | $14.59 | 310221 |
| 2024-04-10 | 14.51 | $14.53 | 321223 |
| 2024-04-09 | 14.53 | $14.59 | 327400 |
| 2024-04-08 | 14.53 | $14.53 | 269100 |
| 2024-04-05 | 14.55 | $14.46 | 573686 |
| 2024-04-04 | 14.60 | $14.41 | 428125 |
| 2024-04-03 | 14.68 | $14.46 | 328714 |
| 2024-04-02 | 14.75 | $14.54 | 522861 |
| 2024-04-01 | 14.82 | $14.49 | 665171 |
| 2024-03-28 | 14.92 | $14.68 | 834100 |
| 2024-03-27 | 14.97 | $14.60 | 825916 |
| 2024-03-26 | 15.07 | $15.08 | 693400 |
| 2024-03-25 | 15.02 | $15.06 | 741607 |
| 2024-03-22 | 14.97 | $14.93 | 591782 |
| 2024-03-21 | 14.95 | $14.93 | 656947 |
| 2024-03-20 | 14.93 | $14.77 | 1.0M |
| 2024-03-19 | 14.94 | $14.76 | 683700 |
| 2024-03-18 | 14.96 | $14.76 | 842600 |
| 2024-03-15 | 14.97 | $14.80 | 947045 |
| 2024-03-14 | 14.98 | $14.67 | 388911 |
| 2024-03-13 | 15.02 | $14.99 | 448748 |
| 2024-03-12 | 14.96 | $14.93 | 345238 |
| 2024-03-11 | 14.91 | $14.89 | 423744 |
| 2024-03-08 | 14.86 | $14.85 | 471300 |
| 2024-03-07 | 14.80 | $15.08 | 580727 |
| 2024-03-06 | 14.66 | $14.89 | 915914 |
| 2024-03-05 | 14.54 | $14.39 | 556900 |
| 2024-03-04 | 14.55 | $14.62 | 447400 |
| 2024-03-01 | 14.48 | $14.49 | 306008 |
| 2024-02-29 | 14.44 | $14.54 | 275357 |
| 2024-02-28 | 14.38 | $14.33 | 227607 |
| 2024-02-27 | 14.36 | $14.38 | 282104 |
| 2024-02-26 | 14.33 | $14.40 | 285901 |
| 2024-02-23 | 14.28 | $14.35 | 399305 |
| 2024-02-22 | 14.23 | $14.39 | 390400 |
| 2024-02-21 | 14.16 | $14.35 | 366457 |
| 2024-02-20 | 14.09 | $14.33 | 506513 |
| 2024-02-16 | 14.01 | $14.22 | 304914 |
| 2024-02-15 | 13.95 | $14.22 | 264637 |
| 2024-02-14 | 13.87 | $14.00 | 221844 |
| 2024-02-13 | 13.85 | $13.90 | 359600 |
| 2024-02-12 | 13.85 | $14.17 | 350700 |
| 2024-02-09 | 13.78 | $13.92 | 375000 |
| 2024-02-08 | 13.77 | $13.97 | 502800 |
| 2024-02-07 | 13.75 | $13.94 | 277910 |
| 2024-02-06 | 13.73 | $13.86 | 449000 |
| 2024-02-05 | 13.75 | $13.88 | 544750 |
| 2024-02-02 | 13.76 | $13.94 | 504517 |
| 2024-02-01 | 13.76 | $13.83 | 532416 |
| 2024-01-31 | 13.80 | $13.87 | 472045 |
| 2024-01-30 | 13.84 | $14.11 | 395900 |
| 2024-01-29 | 13.82 | $14.12 | 606400 |
| 2024-01-26 | 13.80 | $14.01 | 406000 |
| 2024-01-25 | 13.81 | $13.99 | 609735 |
| 2024-01-24 | 13.83 | $13.78 | 736709 |
| 2024-01-23 | 13.94 | $13.68 | 1.1M |
| 2024-01-22 | 14.10 | $13.83 | 2.2M |
| 2024-01-19 | 14.26 | $14.16 | 370347 |
| 2024-01-18 | 14.35 | $14.21 | 490422 |
| 2024-01-17 | 14.45 | $14.27 | 489650 |
| 2024-01-16 | 14.55 | $14.39 | 554259 |
| 2024-01-12 | 14.64 | $14.55 | 313470 |
| 2024-01-11 | 14.70 | $14.63 | 350908 |
| 2024-01-10 | 14.75 | $14.64 | 315727 |
| 2024-01-09 | 14.81 | $14.69 | 314737 |
| 2024-01-08 | 14.87 | $14.87 | 489732 |
| 2024-01-05 | 14.88 | $14.98 | 444165 |
| 2024-01-04 | 14.86 | $14.99 | 585000 |
| 2024-01-03 | 14.84 | $14.66 | 381904 |
| 2024-01-02 | 14.91 | $14.53 | 661642 |
| 2023-12-29 | 15.04 | $14.53 | 496059 |
| 2023-12-28 | 15.20 | $14.80 | 452661 |
| 2023-12-27 | 15.31 | $15.23 | 618400 |
| 2023-12-26 | 15.30 | $15.28 | 547705 |
| 2023-12-22 | 15.26 | $15.22 | 306800 |
| 2023-12-21 | 15.24 | $15.18 | 448005 |
| 2023-12-20 | 15.22 | $15.13 | 732018 |
| 2023-12-19 | 15.21 | $15.40 | 802984 |
| 2023-12-18 | 15.11 | $15.30 | 617185 |
| 2023-12-15 | 15.01 | $15.22 | 1.5M |
| 2023-12-14 | 14.92 | $14.98 | 716800 |
| 2023-12-13 | 14.88 | $14.94 | 431340 |
| 2023-12-12 | 14.84 | $14.73 | 327434 |
| 2023-12-11 | 14.86 | $14.71 | 336409 |
| 2023-12-08 | 14.89 | $14.83 | 365424 |
| 2023-12-07 | 14.88 | $14.75 | 520300 |
| 2023-12-06 | 14.89 | $14.79 | 213100 |
| 2023-12-05 | 14.89 | $14.69 | 208200 |
| 2023-12-04 | 14.92 | $14.76 | 237116 |
| 2023-12-01 | 14.93 | $14.79 | 197540 |
| 2023-11-30 | 14.92 | $14.76 | 183411 |
| 2023-11-29 | 14.93 | $14.68 | 213300 |
| 2023-11-28 | 14.95 | $14.73 | 388300 |
| 2023-11-27 | 14.96 | $14.86 | 290500 |
| 2023-11-24 | 14.93 | $14.99 | 322300 |
| 2023-11-22 | 14.84 | $14.81 | 288421 |
| 2023-11-21 | 14.79 | $14.77 | 250800 |
| 2023-11-20 | 14.73 | $14.79 | 488757 |
| 2023-11-17 | 14.65 | $14.57 | 194600 |
| 2023-11-16 | 14.61 | $14.50 | 239100 |
| 2023-11-15 | 14.59 | $14.56 | 306142 |
| 2023-11-14 | 14.54 | $14.48 | 415300 |
| 2023-11-13 | 14.50 | $14.45 | 252803 |
| 2023-11-10 | 14.45 | $14.45 | 181515 |
| 2023-11-09 | 14.39 | $14.30 | 197200 |
| 2023-11-08 | 14.37 | $14.45 | 247284 |
| 2023-11-07 | 14.29 | $14.35 | 326036 |
| 2023-11-06 | 14.21 | $14.40 | 339300 |
| 2023-11-03 | 14.11 | $14.59 | 319294 |
| 2023-11-02 | 13.92 | $14.58 | 396220 |
| 2023-11-01 | 13.69 | $14.29 | 415521 |
| 2023-10-31 | 13.50 | $13.73 | 352736 |
| 2023-10-30 | 13.45 | $13.60 | 271639 |
| 2023-10-27 | 13.43 | $13.41 | 244540 |
| 2023-10-26 | 13.47 | $13.54 | 227916 |
| 2023-10-25 | 13.49 | $13.47 | 290457 |
| 2023-10-24 | 13.53 | $13.62 | 265327 |
| 2023-10-23 | 13.53 | $13.35 | 412700 |
| 2023-10-20 | 13.63 | $13.65 | 344726 |
| 2023-10-19 | 13.65 | $13.51 | 358620 |
| 2023-10-18 | 13.73 | $13.73 | 340200 |
| 2023-10-17 | 13.75 | $13.99 | 182400 |
| 2023-10-16 | 13.70 | $14.10 | 328201 |
| 2023-10-13 | 13.61 | $13.88 | 326221 |
| 2023-10-12 | 13.57 | $14.02 | 535964 |
| 2023-10-11 | 13.48 | $13.78 | 325100 |
| 2023-10-10 | 13.45 | $13.61 | 175112 |
| 2023-10-09 | 13.48 | $13.54 | 145316 |
| 2023-10-06 | 13.53 | $13.60 | 243238 |
| 2023-10-05 | 13.59 | $13.39 | 237900 |
| 2023-10-04 | 13.73 | $13.50 | 264003 |
| 2023-10-03 | 13.88 | $13.33 | 460800 |
| 2023-10-02 | 14.11 | $13.71 | 331200 |
| 2023-09-29 | 14.27 | $13.92 | 260216 |
| 2023-09-28 | 14.41 | $14.15 | 343300 |
| 2023-09-27 | 14.50 | $14.38 | 521200 |
| 2023-09-26 | 14.54 | $14.31 | 436400 |
| 2023-09-25 | 14.61 | $14.53 | 320917 |
| 2023-09-22 | 14.62 | $14.50 | 234000 |
| 2023-09-21 | 14.64 | $14.36 | 281390 |
| 2023-09-20 | 14.72 | $14.74 | 331627 |
| 2023-09-19 | 14.69 | $14.90 | 365455 |
| 2023-09-18 | 14.59 | $14.90 | 420719 |
| 2023-09-15 | 14.48 | $14.78 | 577076 |
| 2023-09-14 | 14.38 | $14.73 | 553100 |
| 2023-09-13 | 14.27 | $14.34 | 255500 |
| 2023-09-12 | 14.27 | $14.25 | 209500 |
| 2023-09-11 | 14.29 | $14.33 | 254310 |
| 2023-09-08 | 14.29 | $14.26 | 196853 |
| 2023-09-07 | 14.32 | $14.24 | 328500 |
| 2023-09-06 | 14.36 | $14.23 | 261200 |
| 2023-09-05 | 14.41 | $14.31 | 279605 |
| 2023-09-01 | 14.45 | $14.55 | 232227 |
| 2023-08-31 | 14.42 | $14.65 | 305617 |
| 2023-08-30 | 14.36 | $14.49 | 272523 |
| 2023-08-29 | 14.33 | $14.58 | 316272 |
| 2023-08-28 | 14.26 | $14.48 | 174445 |
| 2023-08-25 | 14.21 | $14.37 | 116800 |
| 2023-08-24 | 14.19 | $14.27 | 202106 |
| 2023-08-23 | 14.20 | $14.53 | 587917 |
| 2023-08-22 | 14.13 | $14.17 | 452283 |
| 2023-08-21 | 14.16 | $14.35 | 195212 |
| 2023-08-18 | 14.14 | $14.30 | 393184 |
| 2023-08-17 | 14.14 | $14.35 | 1.3M |
| 2023-08-16 | 14.12 | $13.98 | 301400 |
| 2023-08-15 | 14.22 | $14.18 | 258815 |
| 2023-08-14 | 14.28 | $14.32 | 258005 |
| 2023-08-11 | 14.31 | $14.39 | 278250 |
| 2023-08-10 | 14.32 | $14.31 | 505526 |
| 2023-08-09 | 14.36 | $14.05 | 264456 |
| 2023-08-08 | 14.50 | $14.14 | 543428 |
| 2023-08-07 | 14.63 | $14.17 | 1.4M |
| 2023-08-04 | 14.79 | $14.12 | 2.6M |
| 2023-08-03 | 14.99 | $15.29 | 549481 |
| 2023-08-02 | 14.87 | $15.00 | 677000 |
| 2023-08-01 | 14.80 | $14.58 | 172831 |
| 2023-07-31 | 14.85 | $14.60 | 224400 |
| 2023-07-28 | 14.91 | $14.60 | 191609 |
| 2023-07-27 | 14.97 | $14.62 | 215925 |
| 2023-07-26 | 15.03 | $14.78 | 304116 |
| 2023-07-25 | 15.05 | $14.80 | 167816 |
| 2023-07-24 | 15.06 | $14.75 | 155600 |
| 2023-07-21 | 15.08 | $14.85 | 151398 |
| 2023-07-20 | 15.07 | $14.77 | 152536 |
| 2023-07-19 | 15.07 | $14.98 | 242300 |
| 2023-07-18 | 15.00 | $14.99 | 317430 |
| 2023-07-17 | 14.91 | $14.96 | 311300 |
| 2023-07-14 | 14.79 | $14.72 | 198735 |
| 2023-07-13 | 14.71 | $14.89 | 386405 |
| 2023-07-12 | 14.56 | $14.45 | 203412 |
| 2023-07-11 | 14.50 | $14.55 | 224508 |
| 2023-07-10 | 14.40 | $14.49 | 216636 |
| 2023-07-07 | 14.28 | $14.44 | 264947 |
| 2023-07-06 | 14.14 | $14.48 | 333519 |
| 2023-07-05 | 13.96 | $14.65 | 1.0M |
| 2023-07-03 | 13.68 | $13.75 | 431137 |
| 2023-06-30 | 13.62 | $13.26 | 319033 |
| 2023-06-29 | 13.69 | $13.27 | 290117 |
| 2023-06-28 | 13.78 | $13.66 | 365988 |
| 2023-06-27 | 13.75 | $13.61 | 446587 |
| 2023-06-26 | 13.73 | $13.44 | 240226 |
| 2023-06-23 | 13.76 | $13.40 | 192600 |
| 2023-06-22 | 13.79 | $13.47 | 187200 |
| 2023-06-21 | 13.80 | $13.61 | 179949 |
| 2023-06-20 | 13.77 | $13.67 | 314300 |
| 2023-06-16 | 13.70 | $13.57 | 657264 |
| 2023-06-15 | 13.64 | $13.91 | 522319 |
| 2023-06-14 | 13.45 | $13.16 | 144901 |
| 2023-06-13 | 13.46 | $13.37 | 164826 |
| 2023-06-12 | 13.39 | $13.41 | 259900 |
| 2023-06-09 | 13.28 | $13.27 | 142594 |
| 2023-06-08 | 13.19 | $13.27 | 232148 |
| 2023-06-07 | 13.08 | $13.14 | 175731 |
| 2023-06-06 | 12.97 | $13.17 | 153510 |
| 2023-06-05 | 12.83 | $12.90 | 157500 |
| 2023-06-02 | 12.74 | $12.74 | 368627 |
| 2023-06-01 | 12.67 | $12.86 | 132018 |
| 2023-05-31 | 12.55 | $12.64 | 133648 |
| 2023-05-30 | 12.47 | $12.69 | 119005 |
| 2023-05-26 | 12.35 | $12.49 | 102431 |
| 2023-05-25 | 12.26 | $12.34 | 91700 |
| 2023-05-24 | 12.21 | $12.32 | 150700 |
| 2023-05-23 | 12.14 | $12.43 | 166126 |
| 2023-05-22 | 12.03 | $12.52 | 242734 |
| 2023-05-19 | 11.87 | $12.11 | 173328 |
| 2023-05-18 | 11.80 | $12.24 | 262711 |
| 2023-05-17 | 11.67 | $12.08 | 221000 |
| 2023-05-16 | 11.57 | $11.77 | 189201 |
| 2023-05-15 | 11.55 | $11.55 | 145004 |
| 2023-05-12 | 11.60 | $11.39 | 224995 |
| 2023-05-11 | 11.72 | $11.59 | 183800 |
| 2023-05-10 | 11.81 | $11.70 | 176000 |
| 2023-05-09 | 11.88 | $11.71 | 271039 |
| 2023-05-08 | 11.96 | $11.82 | 249629 |
| 2023-05-05 | 12.03 | $11.82 | 407347 |
| 2023-05-04 | 12.12 | $11.78 | 526300 |
| 2023-05-03 | 12.24 | $12.32 | 349936 |
| 2023-05-02 | 12.23 | $12.66 | 877800 |
| 2023-05-01 | 12.10 | $12.49 | 392378 |
| 2023-04-28 | 11.99 | $12.16 | 117163 |
| 2023-04-27 | 11.98 | $12.08 | 370626 |
| 2023-04-26 | 11.99 | $11.91 | 331222 |
| 2023-04-25 | 12.06 | $12.22 | 328914 |
| 2023-04-24 | 12.05 | $12.01 | 201116 |
| 2023-04-21 | 12.11 | $12.12 | 323841 |
| 2023-04-20 | 12.15 | $12.20 | 203928 |
| 2023-04-19 | 12.17 | $12.37 | 420300 |
| 2023-04-18 | 12.16 | $12.43 | 255900 |
| 2023-04-17 | 12.12 | $12.79 | 218851 |
| 2023-04-14 | 11.97 | $12.65 | 277800 |
| 2023-04-13 | 11.83 | $12.64 | 652981 |
| 2023-04-12 | 11.68 | $12.16 | 586100 |
| 2023-04-11 | 11.65 | $11.90 | 1.8M |
| 2023-04-10 | 11.71 | $11.48 | 272836 |
| 2023-04-06 | 11.93 | $11.71 | 273950 |
| 2023-04-05 | 12.12 | $11.36 | 318138 |
| 2023-04-04 | 12.48 | $11.72 | 383913 |
| 2023-04-03 | 12.81 | $11.93 | 557146 |
| 2023-03-31 | 13.14 | $12.73 | 727125 |
| 2023-03-30 | 13.30 | $13.00 | 346300 |
| 2023-03-29 | 13.41 | $13.41 | 381132 |
| 2023-03-28 | 13.41 | $13.56 | 350500 |
| 2023-03-27 | 13.36 | $13.85 | 303500 |
| 2023-03-24 | 13.21 | $13.64 | 345698 |
| 2023-03-23 | 13.10 | $13.26 | 312400 |
| 2023-03-22 | 13.08 | $13.47 | 250920 |
| 2023-03-21 | 13.00 | $13.71 | 373800 |
| 2023-03-20 | 12.82 | $13.11 | 453100 |
| 2023-03-17 | 12.80 | $13.02 | 1.3M |
| 2023-03-16 | 12.80 | $13.18 | 470600 |
| 2023-03-15 | 12.77 | $12.85 | 605424 |
| 2023-03-14 | 12.83 | $12.53 | 503300 |
| 2023-03-13 | 13.01 | $11.59 | 1.7M |
| 2023-03-10 | 13.53 | $12.40 | 1.0M |
| 2023-03-09 | 13.91 | $13.53 | 482537 |
| 2023-03-08 | 14.02 | $14.09 | 164900 |
| 2023-03-07 | 13.96 | $14.12 | 211729 |
| 2023-03-06 | 13.88 | $14.12 | 360700 |
| 2023-03-03 | 13.78 | $14.26 | 616340 |
| 2023-03-02 | 13.61 | $13.39 | 224935 |
| 2023-03-01 | 13.68 | $13.34 | 89900 |
| 2023-02-28 | 13.78 | $13.35 | 196347 |
| 2023-02-27 | 13.89 | $13.60 | 169803 |
| 2023-02-24 | 13.94 | $13.79 | 167892 |
| 2023-02-23 | 13.94 | $14.10 | 172444 |
| 2023-02-22 | 13.83 | $13.77 | 137614 |
| 2023-02-21 | 13.80 | $13.55 | 220507 |
| 2023-02-17 | 13.82 | $14.10 | 342500 |
| 2023-02-16 | 13.68 | $13.66 | 121821 |
| 2023-02-15 | 13.63 | $13.70 | 127846 |
| 2023-02-14 | 13.56 | $13.49 | 133814 |
| 2023-02-13 | 13.53 | $13.28 | 180319 |
| 2023-02-10 | 13.55 | $13.20 | 118500 |
| 2023-02-09 | 13.60 | $13.14 | 136400 |
| 2023-02-08 | 13.68 | $13.41 | 121729 |
| 2023-02-07 | 13.67 | $13.38 | 103629 |
| 2023-02-06 | 13.67 | $13.15 | 159200 |
| 2023-02-03 | 13.74 | $13.48 | 151800 |
| 2023-02-02 | 13.70 | $13.48 | 212259 |
| 2023-02-01 | 13.64 | $13.37 | 253870 |
| 2023-01-31 | 13.60 | $13.39 | 148000 |
| 2023-01-30 | 13.53 | $13.06 | 223547 |
| 2023-01-27 | 13.54 | $13.42 | 222000 |
| 2023-01-26 | 13.42 | $13.24 | 198231 |
| 2023-01-25 | 13.33 | $13.21 | 178235 |
| 2023-01-24 | 13.22 | $13.27 | 140500 |
| 2023-01-23 | 13.05 | $12.99 | 217713 |
| 2023-01-20 | 12.92 | $12.94 | 361200 |
| 2023-01-19 | 12.77 | $13.09 | 403500 |
| 2023-01-18 | 12.53 | $12.69 | 314500 |
| 2023-01-17 | 12.35 | $12.71 | 481927 |
| 2023-01-13 | 12.12 | $12.24 | 279400 |
| 2023-01-12 | 11.99 | $12.36 | 461414 |
| 2023-01-11 | 11.78 | $12.22 | 379565 |
| 2023-01-10 | 11.56 | $11.90 | 228900 |
| 2023-01-09 | 11.40 | $11.47 | 203527 |
| 2023-01-06 | 11.33 | $11.15 | 232700 |
| 2023-01-05 | 11.35 | $10.91 | 269400 |
| 2023-01-04 | 11.45 | $11.35 | 177900 |
| 2023-01-03 | 11.42 | $11.08 | 274400 |
| 2022-12-30 | 11.47 | $10.93 | 332383 |
| 2022-12-29 | 11.58 | $10.94 | 433127 |
| 2022-12-28 | 11.70 | $11.34 | 795409 |
| 2022-12-27 | 11.72 | $12.08 | 399858 |
| 2022-12-23 | 11.50 | $11.65 | 423423 |
| 2022-12-22 | 11.36 | $11.71 | 238678 |
| 2022-12-21 | 11.18 | $11.30 | 593732 |
| 2022-12-20 | 11.07 | $11.58 | 641200 |
| 2022-12-19 | 10.86 | $11.27 | 569912 |
| 2022-12-16 | 10.70 | $11.17 | 1.8M |
| 2022-12-15 | 10.53 | $10.68 | 378025 |
| 2022-12-14 | 10.48 | $10.83 | 515600 |
| 2022-12-13 | 10.38 | $10.65 | 576600 |
| 2022-12-12 | 10.32 | $10.47 | 314500 |
| 2022-12-09 | 10.31 | $10.33 | 146519 |
| 2022-12-08 | 10.34 | $10.47 | 315000 |
| 2022-12-07 | 10.34 | $10.24 | 255835 |
| 2022-12-06 | 10.42 | $10.37 | 264215 |
| 2022-12-05 | 10.47 | $10.50 | 261545 |
| 2022-12-02 | 10.51 | $10.59 | 231826 |
| 2022-12-01 | 10.53 | $10.76 | 300000 |
| 2022-11-30 | 10.51 | $10.87 | 265200 |
| 2022-11-29 | 10.45 | $10.84 | 192500 |
| 2022-11-28 | 10.40 | $10.64 | 226100 |
| 2022-11-25 | 10.40 | $10.74 | 146500 |
| 2022-11-23 | 10.39 | $10.48 | 198248 |
| 2022-11-22 | 10.47 | $10.69 | 270747 |
| 2022-11-21 | 10.50 | $10.53 | 235103 |
| 2022-11-18 | 10.60 | $10.63 | 265300 |
| 2022-11-17 | 10.70 | $10.83 | 239150 |
| 2022-11-16 | 10.77 | $10.89 | 197600 |
| 2022-11-15 | 10.85 | $11.30 | 255231 |
| 2022-11-14 | 10.83 | $11.61 | 390414 |
| 2022-11-11 | 10.71 | $11.12 | 334538 |
| 2022-11-10 | 10.74 | $10.95 | 285700 |
| 2022-11-09 | 10.83 | $10.60 | 229700 |
| 2022-11-08 | 11.07 | $10.60 | 287550 |
| 2022-11-07 | 11.38 | $11.05 | 395026 |
| 2022-11-04 | 11.62 | $11.00 | 631751 |
| 2022-11-03 | 11.94 | $11.31 | 400533 |
| 2022-11-02 | 12.24 | $11.82 | 185700 |
| 2022-11-01 | 12.45 | $12.16 | 226634 |
| 2022-10-31 | 12.60 | $11.92 | 243000 |
| 2022-10-28 | 12.87 | $12.03 | 384723 |
| 2022-10-27 | 13.16 | $12.33 | 723348 |
| 2022-10-26 | 13.43 | $13.82 | 88300 |
| 2022-10-25 | 13.28 | $13.70 | 151900 |
| 2022-10-24 | 13.14 | $13.32 | 256038 |
| 2022-10-21 | 13.10 | $13.30 | 148202 |
| 2022-10-20 | 13.05 | $13.38 | 109600 |
| 2022-10-19 | 12.96 | $13.48 | 111500 |
| 2022-10-18 | 12.84 | $13.51 | 162700 |
| 2022-10-17 | 12.68 | $13.33 | 202000 |
| 2022-10-14 | 12.55 | $13.17 | 170642 |
| 2022-10-13 | 12.45 | $13.10 | 355838 |
| 2022-10-12 | 12.36 | $12.90 | 166851 |
| 2022-10-11 | 12.32 | $12.65 | 123000 |
| 2022-10-10 | 12.37 | $12.58 | 125347 |
| 2022-10-07 | 12.46 | $12.59 | 205238 |
| 2022-10-06 | 12.58 | $12.67 | 138100 |
| 2022-10-05 | 12.71 | $13.01 | 192200 |
| 2022-10-04 | 12.78 | $13.35 | 206000 |
| 2022-10-03 | 12.76 | $12.46 | 170938 |
| 2022-09-30 | 13.04 | $12.53 | 246900 |
| 2022-09-29 | 13.36 | $12.07 | 403032 |
| 2022-09-28 | 13.92 | $13.77 | 277636 |
| 2022-09-27 | 14.06 | $13.58 | 208200 |
| 2022-09-26 | 14.29 | $13.38 | 331500 |
| 2022-09-23 | 14.65 | $14.03 | 232400 |
| 2022-09-22 | 14.89 | $14.36 | 227000 |
| 2022-09-21 | 15.07 | $14.93 | 187729 |
| 2022-09-20 | 15.11 | $15.15 | 181540 |
| 2022-09-19 | 15.08 | $15.34 | 274100 |
| 2022-09-16 | 15.00 | $15.29 | 418647 |
| 2022-09-15 | 14.91 | $14.96 | 98700 |
| 2022-09-14 | 14.90 | $15.05 | 130600 |
| 2022-09-13 | 14.87 | $14.93 | 133211 |
| 2022-09-12 | 14.87 | $15.23 | 154100 |
| 2022-09-09 | 14.77 | $15.05 | 106400 |
| 2022-09-08 | 14.72 | $15.01 | 169300 |
| 2022-09-07 | 14.66 | $14.62 | 143608 |
| 2022-09-06 | 14.72 | $14.41 | 208300 |
| 2022-09-02 | 14.87 | $14.69 | 94421 |
| 2022-09-01 | 14.95 | $14.59 | 220564 |
| 2022-08-31 | 15.09 | $14.81 | 323035 |
| 2022-08-30 | 15.19 | $14.81 | 532200 |
| 2022-08-29 | 15.32 | $15.01 | 273611 |
| 2022-08-26 | 15.40 | $15.04 | 205930 |
| 2022-08-25 | 15.49 | $15.32 | 121900 |
| 2022-08-24 | 15.52 | $15.25 | 180286 |
| 2022-08-23 | 15.56 | $15.33 | 176700 |
| 2022-08-22 | 15.59 | $15.20 | 280636 |
| 2022-08-19 | 15.65 | $15.22 | 283200 |
| 2022-08-18 | 15.73 | $15.35 | 451404 |
| 2022-08-17 | 15.77 | $15.19 | 475100 |
| 2022-08-16 | 15.87 | $15.26 | 2.0M |
| 2022-08-15 | 15.96 | $16.28 | 243016 |
| 2022-08-12 | 15.73 | $16.09 | 159100 |
| 2022-08-11 | 15.52 | $15.79 | 125400 |
| 2022-08-10 | 15.34 | $15.71 | 254414 |
| 2022-08-09 | 15.15 | $15.23 | 172221 |
| 2022-08-08 | 15.06 | $15.49 | 197232 |
| 2022-08-05 | 14.87 | $14.86 | 214900 |
| 2022-08-04 | 14.84 | $14.81 | 71551 |
| 2022-08-03 | 14.81 | $14.94 | 112705 |
| 2022-08-02 | 14.74 | $14.73 | 98922 |
| 2022-08-01 | 14.71 | $14.95 | 108202 |
| 2022-07-29 | 14.61 | $14.73 | 199000 |
| 2022-07-28 | 14.55 | $14.58 | 131337 |
| 2022-07-27 | 14.54 | $14.48 | 193300 |
| 2022-07-26 | 14.55 | $14.25 | 131600 |
| 2022-07-25 | 14.63 | $14.55 | 205700 |
| 2022-07-22 | 14.64 | $14.89 | 84124 |
| 2022-07-21 | 14.55 | $15.02 | 130300 |
| 2022-07-20 | 14.39 | $14.77 | 92000 |
| 2022-07-19 | 14.28 | $14.71 | 104745 |
| 2022-07-18 | 14.17 | $14.35 | 112200 |
| 2022-07-15 | 14.16 | $14.28 | 102203 |
| 2022-07-14 | 14.17 | $14.20 | 171957 |
| 2022-07-13 | 14.21 | $14.19 | 170545 |
| 2022-07-12 | 14.27 | $14.25 | 138703 |
| 2022-07-11 | 14.32 | $14.01 | 153100 |
| 2022-07-08 | 14.47 | $14.49 | 78915 |
| 2022-07-07 | 14.51 | $14.59 | 180728 |
| 2022-07-06 | 14.52 | $14.56 | 104200 |
| 2022-07-05 | 14.56 | $14.55 | 129435 |
| 2022-07-01 | 14.60 | $14.70 | 205510 |
| 2022-06-30 | 14.62 | $14.47 | 127843 |
| 2022-06-29 | 14.72 | $14.32 | 202600 |
| 2022-06-28 | 14.89 | $15.11 | 290529 |
| 2022-06-27 | 14.85 | $15.47 | 206300 |
| 2022-06-24 | 14.69 | $15.29 | 243849 |
| 2022-06-23 | 14.57 | $14.91 | 226107 |
| 2022-06-22 | 14.54 | $14.65 | 229527 |
| 2022-06-21 | 14.60 | $14.73 | 323327 |
| 2022-06-17 | 14.65 | $14.33 | 410000 |
| 2022-06-16 | 14.85 | $14.27 | 264240 |
| 2022-06-15 | 15.11 | $14.77 | 222600 |
| 2022-06-14 | 15.29 | $14.41 | 232000 |
| 2022-06-13 | 15.62 | $14.53 | 271600 |
| 2022-06-10 | 15.98 | $15.48 | 203983 |
| 2022-06-09 | 16.13 | $15.97 | 121327 |
| 2022-06-08 | 16.16 | $15.84 | 112800 |
| 2022-06-07 | 16.23 | $16.27 | 121308 |
| 2022-06-06 | 16.18 | $15.96 | 294243 |
| 2022-06-03 | 16.21 | $16.44 | 124922 |
| 2022-06-02 | 16.11 | $16.72 | 104800 |
| 2022-06-01 | 15.89 | $16.63 | 107370 |
| 2022-05-31 | 15.66 | $16.63 | 191824 |
| 2022-05-27 | 15.38 | $16.71 | 338959 |
| 2022-05-26 | 15.01 | $16.02 | 167247 |
| 2022-05-25 | 14.80 | $15.45 | 99327 |
| 2022-05-24 | 14.74 | $15.00 | 111800 |
| 2022-05-23 | 14.81 | $15.13 | 95602 |
| 2022-05-20 | 14.87 | $15.15 | 161719 |
| 2022-05-19 | 14.95 | $15.08 | 105927 |
| 2022-05-18 | 15.09 | $15.38 | 92200 |
| 2022-05-17 | 15.17 | $15.82 | 84648 |
| 2022-05-16 | 15.15 | $15.58 | 192800 |
| 2022-05-13 | 15.21 | $15.30 | 72429 |
| 2022-05-12 | 15.40 | $15.22 | 192400 |
| 2022-05-11 | 15.66 | $15.50 | 124200 |
| 2022-05-10 | 15.90 | $15.66 | 160800 |
| 2022-05-09 | 16.16 | $15.57 | 160801 |
| 2022-05-06 | 16.51 | $16.42 | 74700 |
| 2022-05-05 | 16.69 | $16.84 | 103630 |
| 2022-05-04 | 16.78 | $17.05 | 74742 |
| 2022-05-03 | 16.83 | $16.86 | 102500 |
| 2022-05-02 | 16.96 | $16.37 | 184540 |
| 2022-04-29 | 17.28 | $16.81 | 124331 |
| 2022-04-28 | 17.55 | $17.21 | 228000 |
| 2022-04-27 | 17.75 | $17.37 | 101300 |
| 2022-04-26 | 17.95 | $17.54 | 93700 |
| 2022-04-25 | 18.14 | $18.02 | 142500 |
| 2022-04-22 | 18.22 | $17.81 | 234329 |
| 2022-04-21 | 18.39 | $18.34 | 122241 |
| 2022-04-20 | 18.44 | $18.62 | 238500 |
| 2022-04-19 | 18.40 | $18.63 | 108300 |
| 2022-04-18 | 18.35 | $18.65 | 164317 |
| 2022-04-14 | 18.29 | $18.24 | 185999 |
| 2022-04-13 | 18.35 | $18.10 | 186600 |
| 2022-04-12 | 18.46 | $18.25 | 204000 |
| 2022-04-11 | 18.56 | $18.26 | 242243 |
| 2022-04-08 | 18.67 | $18.20 | 225825 |
| 2022-04-07 | 18.82 | $18.10 | 155027 |
| 2022-04-06 | 19.03 | $18.07 | 508000 |
| 2022-04-05 | 19.29 | $17.83 | 1.6M |
| 2022-04-04 | 19.69 | $18.96 | 135986 |
| 2022-04-01 | 19.80 | $19.44 | 67100 |
| 2022-03-31 | 19.77 | $19.31 | 84900 |
| 2022-03-30 | 19.77 | $19.45 | 179131 |
| 2022-03-29 | 19.71 | $20.11 | 196426 |
| 2022-03-28 | 19.42 | $19.91 | 175200 |
| 2022-03-25 | 19.12 | $19.73 | 154215 |
| 2022-03-24 | 18.80 | $19.38 | 139000 |
| 2022-03-23 | 18.51 | $19.05 | 155134 |
| 2022-03-22 | 18.26 | $18.90 | 179202 |
| 2022-03-21 | 18.00 | $18.76 | 131629 |
| 2022-03-18 | 17.72 | $18.64 | 219124 |
| 2022-03-17 | 17.42 | $17.48 | 21714 |
| 2022-03-16 | 17.43 | $17.39 | 64703 |
| 2022-03-15 | 17.46 | $17.30 | 37100 |
| 2022-03-14 | 17.53 | $17.01 | 81314 |
| 2022-03-11 | 17.71 | $17.58 | 38640 |
| 2022-03-10 | 17.74 | $17.60 | 44100 |
| 2022-03-09 | 17.77 | $17.50 | 63502 |
| 2022-03-08 | 17.85 | $17.57 | 51700 |
| 2022-03-07 | 17.91 | $17.68 | 101805 |
| 2022-03-04 | 17.95 | $18.17 | 69547 |
| 2022-03-03 | 17.85 | $18.13 | 106623 |
| 2022-03-02 | 17.73 | $18.34 | 152150 |
| 2022-03-01 | 17.51 | $17.89 | 127243 |
| 2022-02-28 | 17.39 | $17.80 | 48600 |
| 2022-02-25 | 17.28 | $17.45 | 16521 |
| 2022-02-24 | 17.25 | $17.00 | 68100 |
| 2022-02-23 | 17.36 | $17.10 | 43045 |
| 2022-02-22 | 17.46 | $17.30 | 53108 |
| 2022-02-18 | 17.52 | $17.61 | 33508 |
| 2022-02-17 | 17.50 | $17.46 | 42000 |
| 2022-02-16 | 17.52 | $17.70 | 40016 |
| 2022-02-15 | 17.47 | $17.69 | 33615 |
| 2022-02-14 | 17.41 | $17.45 | 29929 |
| 2022-02-11 | 17.42 | $17.46 | 39000 |
| 2022-02-10 | 17.42 | $17.48 | 47104 |
| 2022-02-09 | 17.42 | $17.46 | 34608 |
| 2022-02-08 | 17.43 | $17.27 | 22432 |
| 2022-02-07 | 17.50 | $17.56 | 32500 |
| 2022-02-04 | 17.49 | $17.49 | 24105 |
| 2022-02-03 | 17.50 | $17.56 | 38948 |
| 2022-02-02 | 17.50 | $17.65 | 68327 |
| 2022-02-01 | 17.46 | $17.35 | 31000 |
| 2022-01-31 | 17.51 | $17.36 | 47518 |
| 2022-01-28 | 17.57 | $17.32 | 41700 |
| 2022-01-27 | 17.65 | $17.46 | 103045 |
| 2022-01-26 | 17.70 | $17.45 | 37449 |
| 2022-01-25 | 17.77 | $17.70 | 40200 |
| 2022-01-24 | 17.77 | $17.54 | 82900 |
| 2022-01-21 | 17.82 | $17.39 | 50000 |
| 2022-01-20 | 17.92 | $17.49 | 24534 |
| 2022-01-19 | 18.02 | $17.75 | 39825 |
| 2022-01-18 | 18.04 | $17.94 | 38300 |
| 2022-01-14 | 18.00 | $17.71 | 85143 |
| 2022-01-13 | 18.03 | $18.25 | 48500 |
| 2022-01-12 | 17.88 | $18.03 | 90800 |
| 2022-01-11 | 17.77 | $17.46 | 115802 |
| 2022-01-10 | 17.80 | $17.56 | 58806 |
| 2022-01-07 | 17.81 | $18.12 | 42900 |
| 2022-01-06 | 17.63 | $17.63 | 42117 |
| 2022-01-05 | 17.57 | $17.75 | 79400 |
| 2022-01-04 | 17.44 | $17.43 | 66035 |
| 2022-01-03 | 17.39 | $17.25 | 35000 |
| 2021-12-31 | 17.39 | $17.58 | 44700 |
| 2021-12-30 | 17.27 | $17.00 | 29400 |
| 2021-12-29 | 17.30 | $17.65 | 26631 |
| 2021-12-28 | 17.14 | $17.52 | 43100 |
| 2021-12-27 | 16.97 | $17.50 | 42107 |
| 2021-12-23 | 16.78 | $17.27 | 25326 |
| 2021-12-22 | 16.61 | $17.15 | 120800 |
| 2021-12-21 | 16.44 | $16.73 | 42800 |
| 2021-12-20 | 16.38 | $16.53 | 60700 |
| 2021-12-17 | 16.36 | $16.34 | 29305 |
| 2021-12-16 | 16.40 | $16.49 | 36001 |
| 2021-12-15 | 16.41 | $16.58 | 37000 |
| 2021-12-14 | 16.39 | $16.32 | 34549 |
| 2021-12-13 | 16.45 | $16.40 | 42607 |
| 2021-12-10 | 16.50 | $16.70 | 24219 |
| 2021-12-09 | 16.47 | $16.61 | 32700 |
| 2021-12-08 | 16.47 | $16.67 | 47900 |
| 2021-12-07 | 16.44 | $16.32 | 47607 |
| 2021-12-06 | 16.53 | $16.30 | 33200 |
| 2021-12-03 | 16.64 | $16.53 | 67100 |
| 2021-12-02 | 16.70 | $16.49 | 48200 |
| 2021-12-01 | 16.79 | $16.59 | 40500 |
| 2021-11-30 | 16.86 | $16.57 | 50245 |
| 2021-11-29 | 16.96 | $16.62 | 52600 |
| 2021-11-26 | 17.07 | $16.71 | 34643 |
| 2021-11-24 | 17.16 | $16.77 | 26100 |
| 2021-11-23 | 17.26 | $16.80 | 77115 |
| 2021-11-22 | 17.36 | $16.90 | 32742 |
| 2021-11-19 | 17.45 | $17.15 | 71900 |
| 2021-11-18 | 17.47 | $17.14 | 52100 |
| 2021-11-17 | 17.49 | $17.35 | 72431 |
| 2021-11-16 | 17.45 | $17.57 | 90038 |
| 2021-11-15 | 17.32 | $17.26 | 47701 |
| 2021-11-12 | 17.25 | $17.29 | 31900 |
| 2021-11-11 | 17.15 | $17.27 | 57700 |
| 2021-11-10 | 17.03 | $17.19 | 95612 |
| 2021-11-09 | 16.91 | $17.20 | 88700 |
| 2021-11-08 | 16.75 | $17.20 | 137333 |
| 2021-11-05 | 16.55 | $17.25 | 112548 |
| 2021-11-04 | 16.29 | $16.45 | 80826 |
| 2021-11-03 | 16.22 | $16.34 | 75400 |
| 2021-11-02 | 16.18 | $16.30 | 61909 |
| 2021-11-01 | 16.13 | $16.40 | 107800 |
| 2021-10-29 | 16.05 | $16.15 | 36300 |
| 2021-10-28 | 16.02 | $16.29 | 32800 |
| 2021-10-27 | 15.95 | $16.07 | 62004 |
| 2021-10-26 | 15.93 | $15.95 | 63300 |
| 2021-10-25 | 15.94 | $16.18 | 136216 |
| 2021-10-22 | 15.88 | $15.97 | 91135 |
| 2021-10-21 | 15.88 | $16.19 | 88100 |
| 2021-10-20 | 15.82 | $15.79 | 152740 |
| 2021-10-19 | 15.86 | $15.80 | 82420 |
| 2021-10-18 | 15.92 | $15.80 | 182400 |
| 2021-10-15 | 15.98 | $16.00 | 83835 |
| 2021-10-14 | 16.01 | $16.00 | 162639 |
| 2021-10-13 | 16.03 | $16.30 | 60149 |
| 2021-10-12 | 15.97 | $15.99 | 35536 |
| 2021-10-11 | 15.99 | $15.90 | 54200 |
| 2021-10-08 | 16.05 | $15.97 | 30700 |
| 2021-10-07 | 16.09 | $15.95 | 44600 |
| 2021-10-06 | 16.16 | $15.97 | 55749 |
| 2021-10-05 | 16.23 | $16.01 | 38300 |
| 2021-10-04 | 16.30 | $16.29 | 53200 |
| 2021-10-01 | 16.30 | $16.36 | 65303 |
| 2021-09-30 | 16.28 | $16.09 | 75500 |
| 2021-09-29 | 16.33 | $15.77 | 192624 |
| 2021-09-28 | 16.49 | $15.80 | 168600 |
| 2021-09-27 | 16.68 | $16.51 | 36700 |
| 2021-09-24 | 16.68 | $16.53 | 27410 |
| 2021-09-23 | 16.66 | $16.73 | 32000 |
| 2021-09-22 | 16.57 | $16.45 | 76200 |
| 2021-09-21 | 16.55 | $16.54 | 79300 |
| 2021-09-20 | 16.49 | $16.26 | 51600 |
| 2021-09-17 | 16.50 | $16.50 | 124600 |
| 2021-09-16 | 16.42 | $16.30 | 54010 |
| 2021-09-15 | 16.39 | $16.48 | 111900 |
| 2021-09-14 | 16.29 | $16.33 | 188626 |
| 2021-09-13 | 16.20 | $15.80 | 33844 |
| 2021-09-10 | 16.26 | $15.92 | 45529 |
| 2021-09-09 | 16.29 | $16.14 | 74600 |
| 2021-09-08 | 16.25 | $15.92 | 68700 |
| 2021-09-07 | 16.26 | $16.15 | 45246 |
| 2021-09-03 | 16.19 | $16.20 | 24135 |
| 2021-09-02 | 16.09 | $16.23 | 44331 |
| 2021-09-01 | 15.95 | $16.30 | 111344 |
| 2021-08-31 | 15.74 | $16.00 | 80432 |
| 2021-08-30 | 15.58 | $15.96 | 108900 |
| 2021-08-27 | 15.40 | $16.10 | 146232 |
| 2021-08-26 | 15.12 | $15.11 | 71802 |
| 2021-08-25 | 15.10 | $15.03 | 35004 |
| 2021-08-24 | 15.09 | $15.18 | 78200 |
| 2021-08-23 | 15.04 | $14.99 | 115500 |
| 2021-08-20 | 15.03 | $14.86 | 42400 |
| 2021-08-19 | 15.05 | $14.83 | 88535 |
| 2021-08-18 | 15.09 | $14.82 | 68400 |
| 2021-08-17 | 15.14 | $14.88 | 68808 |
| 2021-08-16 | 15.17 | $15.00 | 89912 |
| 2021-08-13 | 15.17 | $15.25 | 64715 |
| 2021-08-12 | 15.09 | $15.00 | 57800 |
| 2021-08-11 | 15.06 | $15.19 | 48501 |
| 2021-08-10 | 14.96 | $15.06 | 13400 |
| 2021-08-09 | 14.89 | $15.23 | 92800 |
| 2021-08-06 | 14.73 | $15.25 | 230309 |
| 2021-08-05 | 14.54 | $14.51 | 47521 |
| 2021-08-04 | 14.54 | $14.67 | 36620 |
| 2021-08-03 | 14.48 | $14.59 | 47402 |
| 2021-08-02 | 14.44 | $14.50 | 31218 |
| 2021-07-30 | 14.42 | $14.27 | 41608 |
| 2021-07-29 | 14.47 | $14.59 | 48030 |
| 2021-07-28 | 14.42 | $14.52 | 73544 |
| 2021-07-27 | 14.39 | $14.47 | 90706 |
| 2021-07-26 | 14.37 | $14.60 | 107227 |
| 2021-07-23 | 14.30 | $14.33 | 32017 |
| 2021-07-22 | 14.30 | $14.32 | 80400 |
| 2021-07-21 | 14.31 | $14.33 | 44865 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
60.54
2026-07-17
Close Price
$17.78
Vol: 833634
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
28.31
Average
51.43
Maximum
75.61
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 60.54 | $17.78 | 833634 |
| 2026-07-16 | 63.15 | $17.90 | 1.1M |
| 2026-07-15 | 60.73 | $17.72 | 1.1M |
| 2026-07-14 | 59.76 | $17.65 | 936801 |
| 2026-07-13 | 58.49 | $17.56 | 1.2M |
| 2026-07-10 | 59.28 | $17.60 | 895686 |
| 2026-07-09 | 57.09 | $17.44 | 984929 |
| 2026-07-08 | 55.09 | $17.30 | 1.2M |
| 2026-07-07 | 58.42 | $17.48 | 963056 |
| 2026-07-06 | 61.36 | $17.63 | 1.3M |
| 2026-07-02 | 64.66 | $17.79 | 961263 |
| 2026-07-01 | 67.01 | $17.90 | 1.0M |
| 2026-06-30 | 66.91 | $17.89 | 1.3M |
| 2026-06-29 | 65.24 | $17.73 | 1.9M |
| 2026-06-26 | 56.22 | $17.04 | 1.1M |
| 2026-06-25 | 53.91 | $16.90 | 978266 |
| 2026-06-24 | 52.90 | $16.84 | 1.0M |
| 2026-06-23 | 53.84 | $16.89 | 818084 |
| 2026-06-22 | 53.68 | $16.88 | 1.1M |
| 2026-06-18 | 52.93 | $16.83 | 1.4M |
| 2026-06-17 | 52.04 | $16.77 | 753349 |
| 2026-06-16 | 54.14 | $16.90 | 793170 |
| 2026-06-15 | 54.01 | $16.89 | 1.1M |
| 2026-06-12 | 54.01 | $16.89 | 741265 |
| 2026-06-11 | 54.15 | $16.90 | 908419 |
| 2026-06-10 | 55.57 | $17.00 | 1.4M |
| 2026-06-09 | 55.71 | $17.01 | 1.2M |
| 2026-06-08 | 52.45 | $16.72 | 1.3M |
| 2026-06-05 | 54.55 | $16.88 | 1.1M |
| 2026-06-04 | 58.90 | $17.19 | 962021 |
| 2026-06-03 | 55.65 | $16.89 | 1.0M |
| 2026-06-02 | 61.85 | $17.29 | 828120 |
| 2026-06-01 | 60.60 | $17.17 | 1.6M |
| 2026-05-29 | 57.15 | $16.86 | 1.2M |
| 2026-05-28 | 56.68 | $16.82 | 762809 |
| 2026-05-27 | 57.57 | $16.88 | 617187 |
| 2026-05-26 | 57.86 | $16.90 | 980809 |
| 2026-05-22 | 53.32 | $16.49 | 885852 |
| 2026-05-21 | 54.97 | $16.61 | 824051 |
| 2026-05-20 | 58.70 | $16.87 | 836800 |
| 2026-05-19 | 55.62 | $16.59 | 776441 |
| 2026-05-18 | 62.24 | $17.01 | 992700 |
| 2026-05-15 | 60.54 | $16.85 | 813339 |
| 2026-05-14 | 64.87 | $17.10 | 1.1M |
| 2026-05-13 | 61.98 | $16.82 | 1.0M |
| 2026-05-12 | 63.76 | $16.92 | 891502 |
| 2026-05-11 | 62.42 | $16.79 | 1.4M |
| 2026-05-08 | 65.98 | $16.99 | 1.4M |
| 2026-05-07 | 66.52 | $17.02 | 1.6M |
| 2026-05-06 | 71.32 | $17.28 | 2.0M |
| 2026-05-05 | 68.77 | $16.97 | 1.2M |
| 2026-05-04 | 67.34 | $16.81 | 983800 |
| 2026-05-01 | 65.66 | $16.63 | 1.0M |
| 2026-04-30 | 65.48 | $16.61 | 1.4M |
| 2026-04-29 | 61.15 | $16.18 | 727700 |
| 2026-04-28 | 61.15 | $16.18 | 663551 |
| 2026-04-27 | 58.19 | $15.91 | 854921 |
| 2026-04-24 | 57.39 | $15.84 | 910751 |
| 2026-04-23 | 54.55 | $15.60 | 1.7M |
| 2026-04-22 | 61.71 | $16.04 | 760332 |
| 2026-04-21 | 59.41 | $15.84 | 1.1M |
| 2026-04-20 | 66.63 | $16.22 | 970338 |
| 2026-04-17 | 66.11 | $16.17 | 1.4M |
| 2026-04-16 | 61.09 | $15.73 | 1.3M |
| 2026-04-15 | 60.33 | $15.67 | 1.6M |
| 2026-04-14 | 58.13 | $15.50 | 1.5M |
| 2026-04-13 | 54.14 | $15.22 | 1.8M |
| 2026-04-10 | 52.61 | $15.12 | 852759 |
| 2026-04-09 | 52.15 | $15.09 | 1.6M |
| 2026-04-08 | 51.86 | $15.07 | 1.3M |
| 2026-04-07 | 51.00 | $15.01 | 894700 |
| 2026-04-06 | 52.94 | $15.14 | 1.1M |
| 2026-04-02 | 50.75 | $14.98 | 1.2M |
| 2026-04-01 | 48.03 | $14.79 | 1.1M |
| 2026-03-31 | 46.86 | $14.71 | 1.5M |
| 2026-03-30 | 41.52 | $14.37 | 1.2M |
| 2026-03-27 | 40.18 | $14.29 | 1.3M |
| 2026-03-26 | 42.99 | $14.53 | 887100 |
| 2026-03-25 | 44.22 | $14.63 | 915634 |
| 2026-03-24 | 41.69 | $14.47 | 914428 |
| 2026-03-23 | 43.44 | $14.62 | 1.3M |
| 2026-03-20 | 38.88 | $14.34 | 1.6M |
| 2026-03-19 | 42.36 | $14.64 | 1.1M |
| 2026-03-18 | 41.02 | $14.56 | 1.1M |
| 2026-03-17 | 41.36 | $14.59 | 1.6M |
| 2026-03-16 | 34.26 | $14.18 | 2.0M |
| 2026-03-13 | 36.74 | $14.42 | 1.2M |
| 2026-03-12 | 39.81 | $14.69 | 1.3M |
| 2026-03-11 | 41.14 | $14.80 | 1.1M |
| 2026-03-10 | 42.24 | $14.89 | 1.2M |
| 2026-03-09 | 41.75 | $14.86 | 1.5M |
| 2026-03-06 | 42.32 | $14.91 | 1.0M |
| 2026-03-05 | 43.68 | $15.03 | 1.7M |
| 2026-03-04 | 44.59 | $15.11 | 1.6M |
| 2026-03-03 | 41.56 | $14.90 | 1.6M |
| 2026-03-02 | 41.66 | $14.91 | 2.4M |
| 2026-02-27 | 39.96 | $14.79 | 2.1M |
| 2026-02-26 | 44.13 | $15.20 | 1.3M |
| 2026-02-25 | 46.38 | $15.40 | 1.2M |
| 2026-02-24 | 40.96 | $15.02 | 1.3M |
| 2026-02-23 | 35.76 | $14.70 | 2.4M |
| 2026-02-20 | 38.48 | $14.97 | 1.4M |
| 2026-02-19 | 41.83 | $15.27 | 1.0M |
| 2026-02-18 | 45.33 | $15.55 | 1.6M |
| 2026-02-17 | 42.72 | $15.39 | 1.2M |
| 2026-02-13 | 42.97 | $15.41 | 1.8M |
| 2026-02-12 | 47.03 | $15.73 | 1.7M |
| 2026-02-11 | 48.25 | $15.82 | 1.5M |
| 2026-02-10 | 52.88 | $16.14 | 1.5M |
| 2026-02-09 | 53.18 | $16.16 | 978600 |
| 2026-02-06 | 53.62 | $16.19 | 1.2M |
| 2026-02-05 | 50.93 | $15.98 | 1.1M |
| 2026-02-04 | 54.65 | $16.24 | 1.6M |
| 2026-02-03 | 57.58 | $16.43 | 1.5M |
| 2026-02-02 | 56.65 | $16.35 | 2.7M |
| 2026-01-30 | 64.71 | $16.83 | 1.7M |
| 2026-01-29 | 69.19 | $17.06 | 1.4M |
| 2026-01-28 | 68.37 | $16.97 | 1.1M |
| 2026-01-27 | 66.51 | $16.77 | 962700 |
| 2026-01-26 | 62.51 | $16.39 | 972600 |
| 2026-01-23 | 65.03 | $16.52 | 1.1M |
| 2026-01-22 | 69.11 | $16.72 | 981516 |
| 2026-01-21 | 67.25 | $16.53 | 735400 |
| 2026-01-20 | 62.41 | $16.10 | 1.3M |
| 2026-01-16 | 64.74 | $16.21 | 1.4M |
| 2026-01-15 | 65.80 | $16.26 | 1.6M |
| 2026-01-14 | 64.12 | $16.11 | 1.5M |
| 2026-01-13 | 60.44 | $15.81 | 880300 |
| 2026-01-12 | 63.32 | $15.95 | 972500 |
| 2026-01-09 | 61.58 | $15.81 | 933109 |
| 2026-01-08 | 61.58 | $15.81 | 1.1M |
| 2026-01-07 | 55.31 | $15.35 | 901100 |
| 2026-01-06 | 57.64 | $15.47 | 1.1M |
| 2026-01-05 | 55.87 | $15.35 | 1.3M |
| 2026-01-02 | 51.01 | $15.05 | 1.4M |
| 2025-12-31 | 43.07 | $14.65 | 1.7M |
| 2025-12-30 | 50.45 | $15.03 | 1.8M |
| 2025-12-29 | 52.47 | $15.12 | 1.9M |
| 2025-12-26 | 54.31 | $15.20 | 1.3M |
| 2025-12-24 | 53.14 | $15.14 | 1.1M |
| 2025-12-23 | 54.70 | $15.21 | 1.4M |
| 2025-12-22 | 53.59 | $15.15 | 1.3M |
| 2025-12-19 | 52.30 | $15.08 | 1.6M |
| 2025-12-18 | 54.35 | $15.18 | 1.7M |
| 2025-12-17 | 54.96 | $15.21 | 952600 |
| 2025-12-16 | 50.93 | $14.98 | 918100 |
| 2025-12-15 | 53.71 | $15.12 | 939104 |
| 2025-12-12 | 54.93 | $15.18 | 572702 |
| 2025-12-11 | 53.94 | $15.12 | 806053 |
| 2025-12-10 | 56.51 | $15.25 | 695715 |
| 2025-12-09 | 55.26 | $15.17 | 801732 |
| 2025-12-08 | 57.41 | $15.28 | 1.0M |
| 2025-12-05 | 51.55 | $14.92 | 628319 |
| 2025-12-04 | 49.35 | $14.80 | 578159 |
| 2025-12-03 | 48.80 | $14.77 | 631029 |
| 2025-12-02 | 44.78 | $14.56 | 679002 |
| 2025-12-01 | 45.10 | $14.58 | 763300 |
| 2025-11-28 | 48.92 | $14.81 | 343303 |
| 2025-11-26 | 48.20 | $14.77 | 712567 |
| 2025-11-25 | 46.20 | $14.66 | 734901 |
| 2025-11-24 | 43.77 | $14.53 | 735900 |
| 2025-11-21 | 40.22 | $14.35 | 1.0M |
| 2025-11-20 | 38.80 | $14.28 | 796103 |
| 2025-11-19 | 40.10 | $14.38 | 859100 |
| 2025-11-18 | 43.26 | $14.61 | 676429 |
| 2025-11-17 | 41.55 | $14.52 | 743683 |
| 2025-11-14 | 45.15 | $14.77 | 646644 |
| 2025-11-13 | 44.97 | $14.76 | 875814 |
| 2025-11-12 | 47.35 | $14.92 | 915705 |
| 2025-11-11 | 47.65 | $14.94 | 964101 |
| 2025-11-10 | 43.94 | $14.72 | 1.1M |
| 2025-11-07 | 41.81 | $14.60 | 934000 |
| 2025-11-06 | 38.28 | $14.41 | 1.2M |
| 2025-11-05 | 38.28 | $14.41 | 2.3M |
| 2025-11-04 | 49.20 | $15.18 | 582385 |
| 2025-11-03 | 48.11 | $15.12 | 603646 |
| 2025-10-31 | 47.57 | $15.09 | 699523 |
| 2025-10-30 | 46.52 | $15.03 | 486088 |
| 2025-10-29 | 46.96 | $15.06 | 464200 |
| 2025-10-28 | 49.37 | $15.22 | 611709 |
| 2025-10-27 | 47.62 | $15.11 | 660252 |
| 2025-10-24 | 44.46 | $14.92 | 531918 |
| 2025-10-23 | 45.28 | $14.98 | 569436 |
| 2025-10-22 | 41.34 | $14.75 | 502179 |
| 2025-10-21 | 42.74 | $14.86 | 550000 |
| 2025-10-20 | 40.48 | $14.73 | 549849 |
| 2025-10-17 | 41.19 | $14.79 | 586620 |
| 2025-10-16 | 39.51 | $14.69 | 669544 |
| 2025-10-15 | 45.02 | $15.14 | 974300 |
| 2025-10-14 | 42.66 | $15.00 | 1.2M |
| 2025-10-13 | 39.66 | $14.83 | 932300 |
| 2025-10-10 | 31.91 | $14.44 | 1.2M |
| 2025-10-09 | 34.27 | $14.66 | 975769 |
| 2025-10-08 | 35.52 | $14.77 | 739202 |
| 2025-10-07 | 34.90 | $14.74 | 1.6M |
| 2025-10-06 | 38.63 | $15.06 | 847700 |
| 2025-10-03 | 40.97 | $15.24 | 694217 |
| 2025-10-02 | 45.63 | $15.56 | 815401 |
| 2025-10-01 | 38.10 | $15.20 | 1.0M |
| 2025-09-30 | 42.44 | $15.48 | 1.2M |
| 2025-09-29 | 49.76 | $15.86 | 1.4M |
| 2025-09-26 | 54.19 | $16.05 | 1.0M |
| 2025-09-25 | 55.68 | $16.11 | 979074 |
| 2025-09-24 | 48.77 | $15.80 | 1.1M |
| 2025-09-23 | 58.23 | $16.14 | 670614 |
| 2025-09-22 | 60.19 | $16.20 | 1.1M |
| 2025-09-19 | 70.29 | $16.47 | 1.3M |
| 2025-09-18 | 66.31 | $16.27 | 2.7M |
| 2025-09-17 | 61.96 | $16.09 | 693470 |
| 2025-09-16 | 61.16 | $16.06 | 689232 |
| 2025-09-15 | 60.10 | $16.02 | 708111 |
| 2025-09-12 | 63.81 | $16.11 | 388400 |
| 2025-09-11 | 64.23 | $16.12 | 665416 |
| 2025-09-10 | 64.01 | $16.11 | 458000 |
| 2025-09-09 | 67.63 | $16.20 | 485100 |
| 2025-09-08 | 69.29 | $16.24 | 570014 |
| 2025-09-05 | 69.11 | $16.23 | 544903 |
| 2025-09-04 | 68.41 | $16.19 | 553227 |
| 2025-09-03 | 68.24 | $16.18 | 432693 |
| 2025-09-02 | 69.67 | $16.22 | 564911 |
| 2025-08-29 | 69.37 | $16.20 | 734117 |
| 2025-08-28 | 68.46 | $16.14 | 465952 |
| 2025-08-27 | 66.74 | $16.03 | 480457 |
| 2025-08-26 | 65.77 | $15.97 | 436875 |
| 2025-08-25 | 62.68 | $15.79 | 517847 |
| 2025-08-22 | 63.29 | $15.81 | 529343 |
| 2025-08-21 | 62.60 | $15.77 | 476195 |
| 2025-08-20 | 64.31 | $15.83 | 699900 |
| 2025-08-19 | 66.61 | $15.91 | 511400 |
| 2025-08-18 | 66.89 | $15.92 | 754024 |
| 2025-08-15 | 67.72 | $15.95 | 513321 |
| 2025-08-14 | 72.22 | $16.11 | 613000 |
| 2025-08-13 | 72.50 | $16.12 | 1.0M |
| 2025-08-12 | 69.65 | $15.87 | 780083 |
| 2025-08-11 | 68.14 | $15.75 | 790500 |
| 2025-08-08 | 70.07 | $15.82 | 1.1M |
| 2025-08-07 | 65.57 | $15.48 | 721321 |
| 2025-08-06 | 63.25 | $15.33 | 1.2M |
| 2025-08-05 | 59.63 | $15.12 | 492727 |
| 2025-08-04 | 56.33 | $14.95 | 464614 |
| 2025-08-01 | 55.52 | $14.91 | 796867 |
| 2025-07-31 | 57.56 | $14.99 | 548310 |
| 2025-07-30 | 56.99 | $14.96 | 663231 |
| 2025-07-29 | 55.50 | $14.88 | 569500 |
| 2025-07-28 | 54.57 | $14.83 | 579928 |
| 2025-07-25 | 60.36 | $15.07 | 483420 |
| 2025-07-24 | 59.51 | $15.02 | 476887 |
| 2025-07-23 | 59.51 | $15.02 | 416657 |
| 2025-07-22 | 58.04 | $14.93 | 440336 |
| 2025-07-21 | 56.38 | $14.83 | 790100 |
| 2025-07-18 | 59.52 | $14.97 | 532700 |
| 2025-07-17 | 59.52 | $14.97 | 916039 |
| 2025-07-16 | 56.89 | $14.80 | 1.5M |
| 2025-07-15 | 52.01 | $14.52 | 1.1M |
| 2025-07-14 | 54.74 | $14.65 | 1.4M |
| 2025-07-11 | 50.15 | $14.41 | 810200 |
| 2025-07-10 | 50.76 | $14.44 | 1.3M |
| 2025-07-09 | 44.80 | $14.16 | 696935 |
| 2025-07-08 | 44.57 | $14.15 | 527700 |
| 2025-07-07 | 44.92 | $14.17 | 769975 |
| 2025-07-03 | 47.04 | $14.29 | 496125 |
| 2025-07-02 | 45.20 | $14.20 | 882500 |
| 2025-07-01 | 41.78 | $14.04 | 637823 |
| 2025-06-30 | 42.25 | $14.07 | 1.0M |
| 2025-06-27 | 46.74 | $14.34 | 1.5M |
| 2025-06-26 | 50.12 | $14.52 | 985037 |
| 2025-06-25 | 43.92 | $14.23 | 832800 |
| 2025-06-24 | 46.77 | $14.38 | 801476 |
| 2025-06-23 | 41.99 | $14.18 | 966000 |
| 2025-06-20 | 43.67 | $14.27 | 1.6M |
| 2025-06-18 | 44.23 | $14.30 | 1.0M |
| 2025-06-17 | 44.77 | $14.33 | 975400 |
| 2025-06-16 | 45.67 | $14.38 | 810395 |
| 2025-06-13 | 46.91 | $14.45 | 578781 |
| 2025-06-12 | 48.15 | $14.52 | 555445 |
| 2025-06-11 | 49.03 | $14.57 | 725214 |
| 2025-06-10 | 49.55 | $14.60 | 667827 |
| 2025-06-09 | 50.39 | $14.65 | 982029 |
| 2025-06-06 | 48.56 | $14.54 | 906741 |
| 2025-06-05 | 46.35 | $14.41 | 1.1M |
| 2025-06-04 | 47.70 | $14.50 | 550384 |
| 2025-06-03 | 48.75 | $14.57 | 523741 |
| 2025-06-02 | 47.17 | $14.47 | 327223 |
| 2025-05-30 | 48.45 | $14.56 | 444369 |
| 2025-05-29 | 49.01 | $14.60 | 373826 |
| 2025-05-28 | 49.41 | $14.63 | 435300 |
| 2025-05-27 | 50.07 | $14.68 | 426110 |
| 2025-05-23 | 47.27 | $14.47 | 294425 |
| 2025-05-22 | 46.18 | $14.39 | 528800 |
| 2025-05-21 | 47.46 | $14.50 | 426400 |
| 2025-05-20 | 53.22 | $14.95 | 411816 |
| 2025-05-19 | 53.64 | $14.98 | 596022 |
| 2025-05-16 | 51.99 | $14.84 | 594841 |
| 2025-05-15 | 50.68 | $14.73 | 526700 |
| 2025-05-14 | 51.04 | $14.76 | 500500 |
| 2025-05-13 | 51.62 | $14.81 | 632126 |
| 2025-05-12 | 49.20 | $14.59 | 509824 |
| 2025-05-09 | 45.17 | $14.25 | 276779 |
| 2025-05-08 | 43.55 | $14.12 | 542251 |
| 2025-05-07 | 39.76 | $13.83 | 1.0M |
| 2025-05-06 | 42.27 | $14.10 | 471310 |
| 2025-05-05 | 42.65 | $14.14 | 424000 |
| 2025-05-02 | 44.44 | $14.33 | 503902 |
| 2025-05-01 | 43.25 | $14.23 | 688819 |
| 2025-04-30 | 46.07 | $14.53 | 577867 |
| 2025-04-29 | 47.75 | $14.70 | 355720 |
| 2025-04-28 | 49.15 | $14.84 | 323046 |
| 2025-04-25 | 49.34 | $14.86 | 378212 |
| 2025-04-24 | 47.86 | $14.71 | 265238 |
| 2025-04-23 | 45.95 | $14.52 | 416045 |
| 2025-04-22 | 43.69 | $14.30 | 309741 |
| 2025-04-21 | 40.57 | $14.01 | 447731 |
| 2025-04-17 | 42.99 | $14.32 | 384021 |
| 2025-04-16 | 40.94 | $14.13 | 440170 |
| 2025-04-15 | 42.95 | $14.39 | 657747 |
| 2025-04-14 | 40.39 | $14.15 | 707817 |
| 2025-04-11 | 33.40 | $13.56 | 797090 |
| 2025-04-10 | 35.06 | $13.81 | 733100 |
| 2025-04-09 | 37.60 | $14.17 | 1.4M |
| 2025-04-08 | 28.88 | $13.53 | 1.2M |
| 2025-04-07 | 29.18 | $13.58 | 2.0M |
| 2025-04-04 | 34.07 | $14.30 | 1.2M |
| 2025-04-03 | 45.53 | $15.44 | 680600 |
| 2025-04-02 | 46.58 | $15.52 | 454900 |
| 2025-04-01 | 46.43 | $15.51 | 704000 |
| 2025-03-31 | 41.08 | $15.16 | 1.3M |
| 2025-03-28 | 50.20 | $15.83 | 792306 |
| 2025-03-27 | 54.12 | $16.06 | 644427 |
| 2025-03-26 | 55.01 | $16.11 | 476386 |
| 2025-03-25 | 55.88 | $16.16 | 421300 |
| 2025-03-24 | 54.93 | $16.09 | 543548 |
| 2025-03-21 | 55.74 | $16.14 | 854254 |
| 2025-03-20 | 55.90 | $16.15 | 552226 |
| 2025-03-19 | 53.53 | $15.96 | 452100 |
| 2025-03-18 | 55.16 | $16.07 | 401110 |
| 2025-03-17 | 55.04 | $16.06 | 291200 |
| 2025-03-14 | 52.30 | $15.83 | 398697 |
| 2025-03-13 | 48.82 | $15.56 | 334200 |
| 2025-03-12 | 52.17 | $15.81 | 383464 |
| 2025-03-11 | 50.89 | $15.71 | 724040 |
| 2025-03-10 | 56.02 | $16.07 | 501144 |
| 2025-03-07 | 56.93 | $16.13 | 450123 |
| 2025-03-06 | 52.13 | $15.74 | 497343 |
| 2025-03-05 | 56.41 | $16.02 | 557700 |
| 2025-03-04 | 58.70 | $16.16 | 550600 |
| 2025-03-03 | 63.61 | $16.44 | 438710 |
| 2025-02-28 | 65.85 | $16.56 | 531600 |
| 2025-02-27 | 62.27 | $16.22 | 726496 |
| 2025-02-26 | 68.71 | $16.54 | 1.2M |
| 2025-02-25 | 58.53 | $15.74 | 479570 |
| 2025-02-24 | 63.17 | $15.93 | 435900 |
| 2025-02-21 | 61.65 | $15.83 | 464100 |
| 2025-02-20 | 66.61 | $16.02 | 489900 |
| 2025-02-19 | 72.11 | $16.21 | 518211 |
| 2025-02-18 | 69.46 | $16.00 | 755430 |
| 2025-02-14 | 67.36 | $15.85 | 359617 |
| 2025-02-13 | 66.02 | $15.76 | 524862 |
| 2025-02-12 | 67.48 | $15.81 | 529548 |
| 2025-02-11 | 65.75 | $15.69 | 405039 |
| 2025-02-10 | 71.78 | $15.89 | 464573 |
| 2025-02-07 | 73.37 | $15.94 | 318300 |
| 2025-02-06 | 75.61 | $16.01 | 519000 |
| 2025-02-05 | 75.30 | $15.98 | 1.1M |
| 2025-02-04 | 69.17 | $15.48 | 561541 |
| 2025-02-03 | 66.82 | $15.33 | 517009 |
| 2025-01-31 | 66.33 | $15.30 | 512932 |
| 2025-01-30 | 62.10 | $15.06 | 460700 |
| 2025-01-29 | 59.48 | $14.93 | 516700 |
| 2025-01-28 | 61.66 | $15.00 | 561891 |
| 2025-01-27 | 60.88 | $14.96 | 426100 |
| 2025-01-24 | 60.12 | $14.92 | 322022 |
| 2025-01-23 | 60.12 | $14.92 | 471300 |
| 2025-01-22 | 57.07 | $14.76 | 491530 |
| 2025-01-21 | 56.87 | $14.75 | 838941 |
| 2025-01-17 | 54.09 | $14.61 | 478830 |
| 2025-01-16 | 56.31 | $14.70 | 387702 |
| 2025-01-15 | 54.53 | $14.61 | 623427 |
| 2025-01-14 | 51.41 | $14.46 | 989000 |
| 2025-01-13 | 48.26 | $14.32 | 541342 |
| 2025-01-10 | 46.86 | $14.26 | 313751 |
| 2025-01-08 | 47.27 | $14.28 | 460639 |
| 2025-01-07 | 51.97 | $14.50 | 348000 |
| 2025-01-06 | 55.04 | $14.63 | 536700 |
| 2025-01-03 | 56.76 | $14.70 | 687664 |
| 2025-01-02 | 55.05 | $14.61 | 798915 |
| 2024-12-31 | 52.25 | $14.47 | 845302 |
| 2024-12-30 | 61.00 | $14.81 | 1.0M |
| 2024-12-27 | 60.63 | $14.79 | 495913 |
| 2024-12-26 | 62.89 | $14.87 | 652532 |
| 2024-12-24 | 61.71 | $14.80 | 361830 |
| 2024-12-23 | 59.04 | $14.65 | 411239 |
| 2024-12-20 | 56.14 | $14.50 | 833639 |
| 2024-12-19 | 53.21 | $14.36 | 461064 |
| 2024-12-18 | 51.90 | $14.30 | 471700 |
| 2024-12-17 | 55.33 | $14.44 | 456438 |
| 2024-12-16 | 57.67 | $14.53 | 540636 |
| 2024-12-13 | 59.52 | $14.60 | 635896 |
| 2024-12-12 | 54.79 | $14.36 | 401046 |
| 2024-12-11 | 53.50 | $14.30 | 455400 |
| 2024-12-10 | 54.48 | $14.34 | 843100 |
| 2024-12-09 | 55.21 | $14.37 | 1.3M |
| 2024-12-06 | 53.84 | $14.30 | 290537 |
| 2024-12-05 | 53.27 | $14.27 | 551027 |
| 2024-12-04 | 56.16 | $14.40 | 347828 |
| 2024-12-03 | 55.09 | $14.34 | 322600 |
| 2024-12-02 | 57.31 | $14.44 | 849100 |
| 2024-11-29 | 62.83 | $14.67 | 554936 |
| 2024-11-27 | 59.79 | $14.48 | 429503 |
| 2024-11-26 | 58.25 | $14.39 | 532157 |
| 2024-11-25 | 55.75 | $14.25 | 442659 |
| 2024-11-22 | 57.87 | $14.34 | 309141 |
| 2024-11-21 | 56.47 | $14.26 | 327680 |
| 2024-11-20 | 56.30 | $14.25 | 396600 |
| 2024-11-19 | 57.38 | $14.30 | 436506 |
| 2024-11-18 | 57.59 | $14.31 | 444700 |
| 2024-11-15 | 55.75 | $14.19 | 373994 |
| 2024-11-14 | 55.29 | $14.16 | 377001 |
| 2024-11-13 | 56.03 | $14.20 | 320445 |
| 2024-11-12 | 53.99 | $14.06 | 296900 |
| 2024-11-11 | 57.81 | $14.27 | 534379 |
| 2024-11-08 | 55.07 | $14.08 | 719794 |
| 2024-11-07 | 47.40 | $13.63 | 471418 |
| 2024-11-06 | 48.10 | $13.67 | 584100 |
| 2024-11-05 | 42.06 | $13.37 | 558000 |
| 2024-11-04 | 35.92 | $13.11 | 924664 |
| 2024-11-01 | 39.60 | $13.35 | 1.1M |
| 2024-10-31 | 47.96 | $13.78 | 482869 |
| 2024-10-30 | 43.76 | $13.62 | 629400 |
| 2024-10-29 | 42.94 | $13.59 | 551987 |
| 2024-10-28 | 49.58 | $13.88 | 302902 |
| 2024-10-25 | 43.26 | $13.66 | 494900 |
| 2024-10-24 | 44.71 | $13.72 | 305753 |
| 2024-10-23 | 45.68 | $13.76 | 505796 |
| 2024-10-22 | 47.91 | $13.85 | 375500 |
| 2024-10-21 | 50.23 | $13.94 | 789909 |
| 2024-10-18 | 49.19 | $13.90 | 829017 |
| 2024-10-17 | 44.20 | $13.72 | 387020 |
| 2024-10-16 | 47.66 | $13.86 | 380814 |
| 2024-10-15 | 49.23 | $13.92 | 700838 |
| 2024-10-14 | 47.59 | $13.86 | 469500 |
| 2024-10-11 | 46.22 | $13.81 | 263731 |
| 2024-10-10 | 48.38 | $13.90 | 335331 |
| 2024-10-09 | 48.62 | $13.91 | 552031 |
| 2024-10-08 | 48.38 | $13.90 | 787862 |
| 2024-10-07 | 43.54 | $13.71 | 303951 |
| 2024-10-04 | 45.91 | $13.82 | 299000 |
| 2024-10-03 | 46.57 | $13.85 | 541763 |
| 2024-10-02 | 43.50 | $13.73 | 576729 |
| 2024-10-01 | 32.09 | $13.36 | 756300 |
| 2024-09-30 | 36.01 | $13.57 | 1.0M |
| 2024-09-27 | 44.96 | $13.93 | 1.3M |
| 2024-09-26 | 44.59 | $13.92 | 491000 |
| 2024-09-25 | 43.89 | $13.90 | 651975 |
| 2024-09-24 | 44.70 | $13.93 | 831434 |
| 2024-09-23 | 51.29 | $14.15 | 496300 |
| 2024-09-20 | 50.34 | $14.12 | 1.1M |
| 2024-09-19 | 50.34 | $14.12 | 620001 |
| 2024-09-18 | 47.58 | $14.03 | 498274 |
| 2024-09-17 | 43.96 | $13.92 | 418412 |
| 2024-09-16 | 45.59 | $13.98 | 352908 |
| 2024-09-13 | 45.59 | $13.98 | 314519 |
| 2024-09-12 | 43.70 | $13.92 | 265541 |
| 2024-09-11 | 41.12 | $13.84 | 285548 |
| 2024-09-10 | 39.13 | $13.78 | 557430 |
| 2024-09-09 | 41.34 | $13.88 | 300016 |
| 2024-09-06 | 40.05 | $13.84 | 586500 |
| 2024-09-05 | 44.20 | $14.02 | 341300 |
| 2024-09-04 | 44.69 | $14.04 | 333141 |
| 2024-09-03 | 44.40 | $14.03 | 459725 |
| 2024-08-30 | 44.62 | $14.04 | 363720 |
| 2024-08-29 | 44.36 | $14.03 | 383700 |
| 2024-08-28 | 43.58 | $14.00 | 318748 |
| 2024-08-27 | 45.18 | $14.08 | 477272 |
| 2024-08-26 | 46.80 | $14.16 | 790600 |
| 2024-08-23 | 45.40 | $14.10 | 450300 |
| 2024-08-22 | 44.94 | $14.08 | 326150 |
| 2024-08-21 | 47.00 | $14.19 | 353800 |
| 2024-08-20 | 46.37 | $14.16 | 571400 |
| 2024-08-19 | 47.27 | $14.21 | 827100 |
| 2024-08-16 | 47.97 | $14.25 | 454506 |
| 2024-08-15 | 48.32 | $14.27 | 375112 |
| 2024-08-14 | 47.24 | $14.21 | 484510 |
| 2024-08-13 | 46.53 | $14.17 | 376710 |
| 2024-08-12 | 49.03 | $14.33 | 347042 |
| 2024-08-09 | 50.63 | $14.43 | 354544 |
| 2024-08-08 | 51.60 | $14.49 | 374820 |
| 2024-08-07 | 50.71 | $14.43 | 583400 |
| 2024-08-06 | 45.09 | $14.08 | 455000 |
| 2024-08-05 | 38.86 | $13.75 | 1.1M |
| 2024-08-02 | 44.04 | $14.11 | 543500 |
| 2024-08-01 | 51.47 | $14.52 | 389800 |
| 2024-07-31 | 53.35 | $14.61 | 455400 |
| 2024-07-30 | 56.16 | $14.74 | 285600 |
| 2024-07-29 | 53.66 | $14.60 | 250821 |
| 2024-07-26 | 55.37 | $14.68 | 496461 |
| 2024-07-25 | 50.50 | $14.42 | 559834 |
| 2024-07-24 | 46.67 | $14.24 | 453100 |
| 2024-07-23 | 47.64 | $14.29 | 265716 |
| 2024-07-22 | 45.70 | $14.20 | 383100 |
| 2024-07-19 | 39.04 | $13.92 | 244124 |
| 2024-07-18 | 36.94 | $13.84 | 696531 |
| 2024-07-17 | 41.91 | $14.13 | 456346 |
| 2024-07-16 | 38.67 | $14.01 | 534700 |
| 2024-07-15 | 41.22 | $14.15 | 667200 |
| 2024-07-12 | 44.19 | $14.30 | 544927 |
| 2024-07-11 | 37.96 | $14.08 | 412300 |
| 2024-07-10 | 37.96 | $14.08 | 308826 |
| 2024-07-09 | 35.30 | $13.99 | 524308 |
| 2024-07-08 | 37.69 | $14.13 | 527509 |
| 2024-07-05 | 38.04 | $14.15 | 411555 |
| 2024-07-03 | 41.12 | $14.32 | 194800 |
| 2024-07-02 | 39.48 | $14.26 | 583172 |
| 2024-07-01 | 33.28 | $14.05 | 663509 |
| 2024-06-28 | 34.73 | $14.14 | 788610 |
| 2024-06-27 | 42.54 | $14.54 | 919700 |
| 2024-06-26 | 44.95 | $14.64 | 654622 |
| 2024-06-25 | 43.74 | $14.60 | 870715 |
| 2024-06-24 | 52.82 | $14.93 | 441904 |
| 2024-06-21 | 51.06 | $14.87 | 659815 |
| 2024-06-20 | 54.60 | $14.98 | 599762 |
| 2024-06-18 | 51.71 | $14.88 | 457600 |
| 2024-06-17 | 51.42 | $14.87 | 390900 |
| 2024-06-14 | 49.97 | $14.82 | 496204 |
| 2024-06-13 | 49.97 | $14.82 | 335845 |
| 2024-06-12 | 54.99 | $14.99 | 382547 |
| 2024-06-11 | 52.60 | $14.90 | 217626 |
| 2024-06-10 | 53.19 | $14.92 | 376430 |
| 2024-06-07 | 52.42 | $14.89 | 250842 |
| 2024-06-06 | 52.98 | $14.91 | 551200 |
| 2024-06-05 | 55.47 | $15.00 | 373820 |
| 2024-06-04 | 52.14 | $14.86 | 267730 |
| 2024-06-03 | 54.93 | $14.96 | 355719 |
| 2024-05-31 | 53.75 | $14.91 | 248341 |
| 2024-05-30 | 51.84 | $14.83 | 205142 |
| 2024-05-29 | 48.83 | $14.71 | 225100 |
| 2024-05-28 | 51.92 | $14.83 | 264292 |
| 2024-05-24 | 50.68 | $14.78 | 276500 |
| 2024-05-23 | 47.35 | $14.65 | 334200 |
| 2024-05-22 | 49.05 | $14.72 | 463019 |
| 2024-05-21 | 53.75 | $14.90 | 270844 |
| 2024-05-20 | 54.02 | $14.91 | 331557 |
| 2024-05-17 | 54.55 | $14.93 | 225244 |
| 2024-05-16 | 53.47 | $14.88 | 306900 |
| 2024-05-15 | 54.20 | $14.91 | 246783 |
| 2024-05-14 | 55.90 | $14.98 | 328118 |
| 2024-05-13 | 55.71 | $14.97 | 291732 |
| 2024-05-10 | 54.04 | $14.88 | 220513 |
| 2024-05-09 | 53.67 | $14.86 | 268328 |
| 2024-05-08 | 53.13 | $14.83 | 378500 |
| 2024-05-07 | 53.13 | $14.83 | 309900 |
| 2024-05-06 | 52.96 | $14.82 | 449117 |
| 2024-05-03 | 49.78 | $14.63 | 386300 |
| 2024-05-02 | 47.10 | $14.48 | 538925 |
| 2024-05-01 | 51.07 | $14.71 | 791600 |
| 2024-04-30 | 60.83 | $15.17 | 334026 |
| 2024-04-29 | 63.07 | $15.26 | 372017 |
| 2024-04-26 | 61.88 | $15.18 | 505800 |
| 2024-04-25 | 56.96 | $14.88 | 283100 |
| 2024-04-24 | 58.39 | $14.94 | 257100 |
| 2024-04-23 | 56.85 | $14.85 | 529100 |
| 2024-04-22 | 53.96 | $14.69 | 630713 |
| 2024-04-19 | 47.01 | $14.36 | 274833 |
| 2024-04-18 | 44.61 | $14.26 | 444400 |
| 2024-04-17 | 42.11 | $14.16 | 456442 |
| 2024-04-16 | 39.79 | $14.07 | 577030 |
| 2024-04-15 | 38.75 | $14.03 | 957000 |
| 2024-04-12 | 47.02 | $14.46 | 551332 |
| 2024-04-11 | 50.09 | $14.59 | 310221 |
| 2024-04-10 | 48.62 | $14.53 | 321223 |
| 2024-04-09 | 50.02 | $14.59 | 327400 |
| 2024-04-08 | 48.61 | $14.53 | 269100 |
| 2024-04-05 | 46.96 | $14.46 | 573686 |
| 2024-04-04 | 45.78 | $14.41 | 428125 |
| 2024-04-03 | 46.77 | $14.46 | 328714 |
| 2024-04-02 | 48.36 | $14.54 | 522861 |
| 2024-04-01 | 47.30 | $14.49 | 665171 |
| 2024-03-28 | 51.10 | $14.68 | 834100 |
| 2024-03-27 | 49.48 | $14.60 | 825916 |
| 2024-03-26 | 61.06 | $15.08 | 693400 |
| 2024-03-25 | 60.70 | $15.06 | 741607 |
| 2024-03-22 | 58.29 | $14.93 | 591782 |
| 2024-03-21 | 58.29 | $14.93 | 656947 |
| 2024-03-20 | 55.24 | $14.77 | 1.0M |
| 2024-03-19 | 55.05 | $14.76 | 683700 |
| 2024-03-18 | 55.05 | $14.76 | 842600 |
| 2024-03-15 | 55.93 | $14.80 | 947045 |
| 2024-03-14 | 53.64 | $14.67 | 388911 |
| 2024-03-13 | 61.05 | $14.99 | 448748 |
| 2024-03-12 | 60.07 | $14.93 | 345238 |
| 2024-03-11 | 59.42 | $14.89 | 423744 |
| 2024-03-08 | 58.78 | $14.85 | 471300 |
| 2024-03-07 | 64.29 | $15.08 | 580727 |
| 2024-03-06 | 61.46 | $14.89 | 915914 |
| 2024-03-05 | 51.92 | $14.39 | 556900 |
| 2024-03-04 | 58.21 | $14.62 | 447400 |
| 2024-03-01 | 55.31 | $14.49 | 306008 |
| 2024-02-29 | 56.75 | $14.54 | 275357 |
| 2024-02-28 | 51.72 | $14.33 | 227607 |
| 2024-02-27 | 53.12 | $14.38 | 282104 |
| 2024-02-26 | 53.67 | $14.40 | 285901 |
| 2024-02-23 | 52.50 | $14.35 | 399305 |
| 2024-02-22 | 53.53 | $14.39 | 390400 |
| 2024-02-21 | 52.65 | $14.35 | 366457 |
| 2024-02-20 | 52.22 | $14.33 | 506513 |
| 2024-02-16 | 49.84 | $14.22 | 304914 |
| 2024-02-15 | 49.84 | $14.22 | 264637 |
| 2024-02-14 | 44.89 | $14.00 | 221844 |
| 2024-02-13 | 42.43 | $13.90 | 359600 |
| 2024-02-12 | 47.90 | $14.17 | 350700 |
| 2024-02-09 | 41.24 | $13.92 | 375000 |
| 2024-02-08 | 42.27 | $13.97 | 502800 |
| 2024-02-07 | 41.44 | $13.94 | 277910 |
| 2024-02-06 | 39.22 | $13.86 | 449000 |
| 2024-02-05 | 39.58 | $13.88 | 544750 |
| 2024-02-02 | 40.63 | $13.94 | 504517 |
| 2024-02-01 | 37.75 | $13.83 | 532416 |
| 2024-01-31 | 38.39 | $13.87 | 472045 |
| 2024-01-30 | 42.52 | $14.11 | 395900 |
| 2024-01-29 | 42.70 | $14.12 | 606400 |
| 2024-01-26 | 40.02 | $14.01 | 406000 |
| 2024-01-25 | 39.53 | $13.99 | 609735 |
| 2024-01-24 | 34.19 | $13.78 | 736709 |
| 2024-01-23 | 31.45 | $13.68 | 1.1M |
| 2024-01-22 | 33.43 | $13.83 | 2.2M |
| 2024-01-19 | 38.51 | $14.16 | 370347 |
| 2024-01-18 | 39.37 | $14.21 | 490422 |
| 2024-01-17 | 40.40 | $14.27 | 489650 |
| 2024-01-16 | 42.51 | $14.39 | 554259 |
| 2024-01-12 | 45.53 | $14.55 | 313470 |
| 2024-01-11 | 47.12 | $14.63 | 350908 |
| 2024-01-10 | 47.31 | $14.64 | 315727 |
| 2024-01-09 | 48.27 | $14.69 | 314737 |
| 2024-01-08 | 51.84 | $14.87 | 489732 |
| 2024-01-05 | 54.16 | $14.98 | 444165 |
| 2024-01-04 | 54.37 | $14.99 | 585000 |
| 2024-01-03 | 48.03 | $14.66 | 381904 |
| 2024-01-02 | 45.18 | $14.53 | 661642 |
| 2023-12-29 | 45.18 | $14.53 | 496059 |
| 2023-12-28 | 50.36 | $14.80 | 452661 |
| 2023-12-27 | 60.92 | $15.23 | 618400 |
| 2023-12-26 | 62.37 | $15.28 | 547705 |
| 2023-12-22 | 61.32 | $15.22 | 306800 |
| 2023-12-21 | 60.63 | $15.18 | 448005 |
| 2023-12-20 | 59.77 | $15.13 | 732018 |
| 2023-12-19 | 67.27 | $15.40 | 802984 |
| 2023-12-18 | 65.76 | $15.30 | 617185 |
| 2023-12-15 | 64.52 | $15.22 | 1.5M |
| 2023-12-14 | 60.41 | $14.98 | 716800 |
| 2023-12-13 | 59.67 | $14.94 | 431340 |
| 2023-12-12 | 55.54 | $14.73 | 327434 |
| 2023-12-11 | 55.12 | $14.71 | 336409 |
| 2023-12-08 | 58.23 | $14.83 | 365424 |
| 2023-12-07 | 56.68 | $14.75 | 520300 |
| 2023-12-06 | 57.70 | $14.79 | 213100 |
| 2023-12-05 | 55.82 | $14.69 | 208200 |
| 2023-12-04 | 57.52 | $14.76 | 237116 |
| 2023-12-01 | 58.24 | $14.79 | 197540 |
| 2023-11-30 | 57.73 | $14.76 | 183411 |
| 2023-11-29 | 56.40 | $14.68 | 213300 |
| 2023-11-28 | 57.48 | $14.73 | 388300 |
| 2023-11-27 | 60.32 | $14.86 | 290500 |
| 2023-11-24 | 63.30 | $14.99 | 322300 |
| 2023-11-22 | 60.75 | $14.81 | 288421 |
| 2023-11-21 | 60.17 | $14.77 | 250800 |
| 2023-11-20 | 60.59 | $14.79 | 488757 |
| 2023-11-17 | 57.43 | $14.57 | 194600 |
| 2023-11-16 | 56.37 | $14.50 | 239100 |
| 2023-11-15 | 57.54 | $14.56 | 306142 |
| 2023-11-14 | 56.40 | $14.48 | 415300 |
| 2023-11-13 | 55.97 | $14.45 | 252803 |
| 2023-11-10 | 55.97 | $14.45 | 181515 |
| 2023-11-09 | 53.96 | $14.30 | 197200 |
| 2023-11-08 | 56.41 | $14.45 | 247284 |
| 2023-11-07 | 55.12 | $14.35 | 326036 |
| 2023-11-06 | 55.91 | $14.40 | 339300 |
| 2023-11-03 | 58.94 | $14.59 | 319294 |
| 2023-11-02 | 58.82 | $14.58 | 396220 |
| 2023-11-01 | 55.49 | $14.29 | 415521 |
| 2023-10-31 | 47.74 | $13.73 | 352736 |
| 2023-10-30 | 45.65 | $13.60 | 271639 |
| 2023-10-27 | 42.46 | $13.41 | 244540 |
| 2023-10-26 | 44.14 | $13.54 | 227916 |
| 2023-10-25 | 42.99 | $13.47 | 290457 |
| 2023-10-24 | 44.88 | $13.62 | 265327 |
| 2023-10-23 | 40.39 | $13.35 | 412700 |
| 2023-10-20 | 44.19 | $13.65 | 344726 |
| 2023-10-19 | 41.76 | $13.51 | 358620 |
| 2023-10-18 | 44.66 | $13.73 | 340200 |
| 2023-10-17 | 48.44 | $13.99 | 182400 |
| 2023-10-16 | 50.15 | $14.10 | 328201 |
| 2023-10-13 | 46.57 | $13.88 | 326221 |
| 2023-10-12 | 48.68 | $14.02 | 535964 |
| 2023-10-11 | 44.59 | $13.78 | 325100 |
| 2023-10-10 | 41.46 | $13.61 | 175112 |
| 2023-10-09 | 40.13 | $13.54 | 145316 |
| 2023-10-06 | 40.88 | $13.60 | 243238 |
| 2023-10-05 | 36.94 | $13.39 | 237900 |
| 2023-10-04 | 38.21 | $13.50 | 264003 |
| 2023-10-03 | 34.93 | $13.33 | 460800 |
| 2023-10-02 | 39.37 | $13.71 | 331200 |
| 2023-09-29 | 42.18 | $13.92 | 260216 |
| 2023-09-28 | 45.57 | $14.15 | 343300 |
| 2023-09-27 | 49.33 | $14.38 | 521200 |
| 2023-09-26 | 48.09 | $14.31 | 436400 |
| 2023-09-25 | 51.88 | $14.53 | 320917 |
| 2023-09-22 | 51.38 | $14.50 | 234000 |
| 2023-09-21 | 49.05 | $14.36 | 281390 |
| 2023-09-20 | 55.96 | $14.74 | 331627 |
| 2023-09-19 | 59.31 | $14.90 | 365455 |
| 2023-09-18 | 59.31 | $14.90 | 420719 |
| 2023-09-15 | 57.59 | $14.78 | 577076 |
| 2023-09-14 | 56.87 | $14.73 | 553100 |
| 2023-09-13 | 50.67 | $14.34 | 255500 |
| 2023-09-12 | 49.07 | $14.25 | 209500 |
| 2023-09-11 | 50.46 | $14.33 | 254310 |
| 2023-09-08 | 49.26 | $14.26 | 196853 |
| 2023-09-07 | 48.93 | $14.24 | 328500 |
| 2023-09-06 | 48.77 | $14.23 | 261200 |
| 2023-09-05 | 49.96 | $14.31 | 279605 |
| 2023-09-01 | 53.69 | $14.55 | 232227 |
| 2023-08-31 | 55.32 | $14.65 | 305617 |
| 2023-08-30 | 53.16 | $14.49 | 272523 |
| 2023-08-29 | 54.57 | $14.58 | 316272 |
| 2023-08-28 | 53.26 | $14.48 | 174445 |
| 2023-08-25 | 51.80 | $14.37 | 116800 |
| 2023-08-24 | 50.47 | $14.27 | 202106 |
| 2023-08-23 | 54.17 | $14.53 | 587917 |
| 2023-08-22 | 49.28 | $14.17 | 452283 |
| 2023-08-21 | 51.91 | $14.35 | 195212 |
| 2023-08-18 | 51.22 | $14.30 | 393184 |
| 2023-08-17 | 51.93 | $14.35 | 1.3M |
| 2023-08-16 | 46.77 | $13.98 | 301400 |
| 2023-08-15 | 49.50 | $14.18 | 258815 |
| 2023-08-14 | 51.49 | $14.32 | 258005 |
| 2023-08-11 | 52.50 | $14.39 | 278250 |
| 2023-08-10 | 51.47 | $14.31 | 505526 |
| 2023-08-09 | 47.99 | $14.05 | 264456 |
| 2023-08-08 | 49.15 | $14.14 | 543428 |
| 2023-08-07 | 49.53 | $14.17 | 1.4M |
| 2023-08-04 | 48.91 | $14.12 | 2.6M |
| 2023-08-03 | 67.38 | $15.29 | 549481 |
| 2023-08-02 | 64.20 | $15.00 | 677000 |
| 2023-08-01 | 58.64 | $14.58 | 172831 |
| 2023-07-31 | 59.06 | $14.60 | 224400 |
| 2023-07-28 | 59.06 | $14.60 | 191609 |
| 2023-07-27 | 59.44 | $14.62 | 215925 |
| 2023-07-26 | 62.49 | $14.78 | 304116 |
| 2023-07-25 | 62.87 | $14.80 | 167816 |
| 2023-07-24 | 62.32 | $14.75 | 155600 |
| 2023-07-21 | 64.12 | $14.85 | 151398 |
| 2023-07-20 | 63.31 | $14.77 | 152536 |
| 2023-07-19 | 67.07 | $14.98 | 242300 |
| 2023-07-18 | 67.25 | $14.99 | 317430 |
| 2023-07-17 | 67.00 | $14.96 | 311300 |
| 2023-07-14 | 64.94 | $14.72 | 198735 |
| 2023-07-13 | 67.78 | $14.89 | 386405 |
| 2023-07-12 | 63.89 | $14.45 | 203412 |
| 2023-07-11 | 65.60 | $14.55 | 224508 |
| 2023-07-10 | 65.07 | $14.49 | 216636 |
| 2023-07-07 | 64.64 | $14.44 | 264947 |
| 2023-07-06 | 65.25 | $14.48 | 333519 |
| 2023-07-05 | 67.86 | $14.65 | 1.0M |
| 2023-07-03 | 59.77 | $13.75 | 431137 |
| 2023-06-30 | 53.74 | $13.26 | 319033 |
| 2023-06-29 | 53.90 | $13.27 | 290117 |
| 2023-06-28 | 60.42 | $13.66 | 365988 |
| 2023-06-27 | 59.83 | $13.61 | 446587 |
| 2023-06-26 | 57.79 | $13.44 | 240226 |
| 2023-06-23 | 57.31 | $13.40 | 192600 |
| 2023-06-22 | 58.42 | $13.47 | 187200 |
| 2023-06-21 | 60.66 | $13.61 | 179949 |
| 2023-06-20 | 61.62 | $13.67 | 314300 |
| 2023-06-16 | 60.63 | $13.57 | 657264 |
| 2023-06-15 | 66.14 | $13.91 | 522319 |
| 2023-06-14 | 58.18 | $13.16 | 144901 |
| 2023-06-13 | 62.06 | $13.37 | 164826 |
| 2023-06-12 | 62.82 | $13.41 | 259900 |
| 2023-06-09 | 61.24 | $13.27 | 142594 |
| 2023-06-08 | 61.24 | $13.27 | 232148 |
| 2023-06-07 | 59.82 | $13.14 | 175731 |
| 2023-06-06 | 60.31 | $13.17 | 153510 |
| 2023-06-05 | 57.34 | $12.90 | 157500 |
| 2023-06-02 | 55.47 | $12.74 | 368627 |
| 2023-06-01 | 57.26 | $12.86 | 132018 |
| 2023-05-31 | 54.72 | $12.64 | 133648 |
| 2023-05-30 | 55.43 | $12.69 | 119005 |
| 2023-05-26 | 53.11 | $12.49 | 102431 |
| 2023-05-25 | 51.30 | $12.34 | 91700 |
| 2023-05-24 | 51.06 | $12.32 | 150700 |
| 2023-05-23 | 52.41 | $12.43 | 166126 |
| 2023-05-22 | 53.50 | $12.52 | 242734 |
| 2023-05-19 | 48.89 | $12.11 | 173328 |
| 2023-05-18 | 50.39 | $12.24 | 262711 |
| 2023-05-17 | 48.54 | $12.08 | 221000 |
| 2023-05-16 | 44.74 | $11.77 | 189201 |
| 2023-05-15 | 41.84 | $11.55 | 145004 |
| 2023-05-12 | 39.65 | $11.39 | 224995 |
| 2023-05-11 | 41.50 | $11.59 | 183800 |
| 2023-05-10 | 42.54 | $11.70 | 176000 |
| 2023-05-09 | 42.64 | $11.71 | 271039 |
| 2023-05-08 | 43.62 | $11.82 | 249629 |
| 2023-05-05 | 43.62 | $11.82 | 407347 |
| 2023-05-04 | 43.19 | $11.78 | 526300 |
| 2023-05-03 | 47.89 | $12.32 | 349936 |
| 2023-05-02 | 51.23 | $12.66 | 877800 |
| 2023-05-01 | 49.56 | $12.49 | 392378 |
| 2023-04-28 | 46.16 | $12.16 | 117163 |
| 2023-04-27 | 45.31 | $12.08 | 370626 |
| 2023-04-26 | 43.52 | $11.91 | 331222 |
| 2023-04-25 | 46.14 | $12.22 | 328914 |
| 2023-04-24 | 43.97 | $12.01 | 201116 |
| 2023-04-21 | 44.87 | $12.12 | 323841 |
| 2023-04-20 | 45.52 | $12.20 | 203928 |
| 2023-04-19 | 46.88 | $12.37 | 420300 |
| 2023-04-18 | 47.35 | $12.43 | 255900 |
| 2023-04-17 | 50.25 | $12.79 | 218851 |
| 2023-04-14 | 49.10 | $12.65 | 277800 |
| 2023-04-13 | 49.02 | $12.64 | 652981 |
| 2023-04-12 | 45.08 | $12.16 | 586100 |
| 2023-04-11 | 42.80 | $11.90 | 1.8M |
| 2023-04-10 | 38.92 | $11.48 | 272836 |
| 2023-04-06 | 40.34 | $11.71 | 273950 |
| 2023-04-05 | 37.01 | $11.36 | 318138 |
| 2023-04-04 | 39.15 | $11.72 | 383913 |
| 2023-04-03 | 40.44 | $11.93 | 557146 |
| 2023-03-31 | 45.94 | $12.73 | 727125 |
| 2023-03-30 | 48.04 | $13.00 | 346300 |
| 2023-03-29 | 51.42 | $13.41 | 381132 |
| 2023-03-28 | 52.71 | $13.56 | 350500 |
| 2023-03-27 | 55.25 | $13.85 | 303500 |
| 2023-03-24 | 53.72 | $13.64 | 345698 |
| 2023-03-23 | 50.81 | $13.26 | 312400 |
| 2023-03-22 | 52.54 | $13.47 | 250920 |
| 2023-03-21 | 54.56 | $13.71 | 373800 |
| 2023-03-20 | 50.00 | $13.11 | 453100 |
| 2023-03-17 | 49.27 | $13.02 | 1.3M |
| 2023-03-16 | 50.51 | $13.18 | 470600 |
| 2023-03-15 | 47.95 | $12.85 | 605424 |
| 2023-03-14 | 45.34 | $12.53 | 503300 |
| 2023-03-13 | 36.45 | $11.59 | 1.7M |
| 2023-03-10 | 42.05 | $12.40 | 1.0M |
| 2023-03-09 | 52.79 | $13.53 | 482537 |
| 2023-03-08 | 60.00 | $14.09 | 164900 |
| 2023-03-07 | 60.42 | $14.12 | 211729 |
| 2023-03-06 | 60.42 | $14.12 | 360700 |
| 2023-03-03 | 62.26 | $14.26 | 616340 |
| 2023-03-02 | 54.00 | $13.39 | 224935 |
| 2023-03-01 | 53.45 | $13.34 | 89900 |
| 2023-02-28 | 53.57 | $13.35 | 196347 |
| 2023-02-27 | 56.67 | $13.60 | 169803 |
| 2023-02-24 | 59.14 | $13.79 | 167892 |
| 2023-02-23 | 63.42 | $14.10 | 172444 |
| 2023-02-22 | 60.53 | $13.77 | 137614 |
| 2023-02-21 | 58.45 | $13.55 | 220507 |
| 2023-02-17 | 66.81 | $14.10 | 342500 |
| 2023-02-16 | 62.77 | $13.66 | 121821 |
| 2023-02-15 | 63.43 | $13.70 | 127846 |
| 2023-02-14 | 61.38 | $13.49 | 133814 |
| 2023-02-13 | 59.21 | $13.28 | 180319 |
| 2023-02-10 | 58.36 | $13.20 | 118500 |
| 2023-02-09 | 57.73 | $13.14 | 136400 |
| 2023-02-08 | 61.70 | $13.41 | 121729 |
| 2023-02-07 | 61.42 | $13.38 | 103629 |
| 2023-02-06 | 59.25 | $13.15 | 159200 |
| 2023-02-03 | 64.17 | $13.48 | 151800 |
| 2023-02-02 | 64.17 | $13.48 | 212259 |
| 2023-02-01 | 63.25 | $13.37 | 253870 |
| 2023-01-31 | 63.53 | $13.39 | 148000 |
| 2023-01-30 | 60.80 | $13.06 | 223547 |
| 2023-01-27 | 65.91 | $13.42 | 222000 |
| 2023-01-26 | 64.50 | $13.24 | 198231 |
| 2023-01-25 | 64.26 | $13.21 | 178235 |
| 2023-01-24 | 65.08 | $13.27 | 140500 |
| 2023-01-23 | 62.99 | $12.99 | 217713 |
| 2023-01-20 | 62.61 | $12.94 | 361200 |
| 2023-01-19 | 64.50 | $13.09 | 403500 |
| 2023-01-18 | 61.56 | $12.69 | 314500 |
| 2023-01-17 | 61.80 | $12.71 | 481927 |
| 2023-01-13 | 58.12 | $12.24 | 279400 |
| 2023-01-12 | 59.51 | $12.36 | 461414 |
| 2023-01-11 | 58.40 | $12.22 | 379565 |
| 2023-01-10 | 55.78 | $11.90 | 228900 |
| 2023-01-09 | 51.91 | $11.47 | 203527 |
| 2023-01-06 | 48.74 | $11.15 | 232700 |
| 2023-01-05 | 46.22 | $10.91 | 269400 |
| 2023-01-04 | 50.56 | $11.35 | 177900 |
| 2023-01-03 | 47.70 | $11.08 | 274400 |
| 2022-12-30 | 46.05 | $10.93 | 332383 |
| 2022-12-29 | 46.14 | $10.94 | 433127 |
| 2022-12-28 | 49.93 | $11.34 | 795409 |
| 2022-12-27 | 58.38 | $12.08 | 399858 |
| 2022-12-23 | 54.09 | $11.65 | 423423 |
| 2022-12-22 | 54.84 | $11.71 | 238678 |
| 2022-12-21 | 50.39 | $11.30 | 593732 |
| 2022-12-20 | 53.83 | $11.58 | 641200 |
| 2022-12-19 | 50.25 | $11.27 | 569912 |
| 2022-12-16 | 49.04 | $11.17 | 1.8M |
| 2022-12-15 | 42.53 | $10.68 | 378025 |
| 2022-12-14 | 44.18 | $10.83 | 515600 |
| 2022-12-13 | 41.61 | $10.65 | 576600 |
| 2022-12-12 | 38.94 | $10.47 | 314500 |
| 2022-12-09 | 36.81 | $10.33 | 146519 |
| 2022-12-08 | 38.07 | $10.47 | 315000 |
| 2022-12-07 | 34.56 | $10.24 | 255835 |
| 2022-12-06 | 35.65 | $10.37 | 264215 |
| 2022-12-05 | 36.74 | $10.50 | 261545 |
| 2022-12-02 | 37.50 | $10.59 | 231826 |
| 2022-12-01 | 38.94 | $10.76 | 300000 |
| 2022-11-30 | 39.88 | $10.87 | 265200 |
| 2022-11-29 | 39.50 | $10.84 | 192500 |
| 2022-11-28 | 36.98 | $10.64 | 226100 |
| 2022-11-25 | 37.73 | $10.74 | 146500 |
| 2022-11-23 | 34.47 | $10.48 | 198248 |
| 2022-11-22 | 35.91 | $10.69 | 270747 |
| 2022-11-21 | 33.91 | $10.53 | 235103 |
| 2022-11-18 | 34.55 | $10.63 | 265300 |
| 2022-11-17 | 35.84 | $10.83 | 239150 |
| 2022-11-16 | 36.22 | $10.89 | 197600 |
| 2022-11-15 | 38.94 | $11.30 | 255231 |
| 2022-11-14 | 41.15 | $11.61 | 390414 |
| 2022-11-11 | 35.65 | $11.12 | 334538 |
| 2022-11-10 | 33.61 | $10.95 | 285700 |
| 2022-11-09 | 29.22 | $10.60 | 229700 |
| 2022-11-08 | 29.22 | $10.60 | 287550 |
| 2022-11-07 | 31.65 | $11.05 | 395026 |
| 2022-11-04 | 31.04 | $11.00 | 631751 |
| 2022-11-03 | 32.75 | $11.31 | 400533 |
| 2022-11-02 | 35.84 | $11.82 | 185700 |
| 2022-11-01 | 38.11 | $12.16 | 226634 |
| 2022-10-31 | 35.36 | $11.92 | 243000 |
| 2022-10-28 | 36.06 | $12.03 | 384723 |
| 2022-10-27 | 38.00 | $12.33 | 723348 |
| 2022-10-26 | 50.95 | $13.82 | 88300 |
| 2022-10-25 | 49.63 | $13.70 | 151900 |
| 2022-10-24 | 45.22 | $13.32 | 256038 |
| 2022-10-21 | 44.98 | $13.30 | 148202 |
| 2022-10-20 | 45.75 | $13.38 | 109600 |
| 2022-10-19 | 46.69 | $13.48 | 111500 |
| 2022-10-18 | 46.96 | $13.51 | 162700 |
| 2022-10-17 | 45.12 | $13.33 | 202000 |
| 2022-10-14 | 43.45 | $13.17 | 170642 |
| 2022-10-13 | 42.73 | $13.10 | 355838 |
| 2022-10-12 | 40.68 | $12.90 | 166851 |
| 2022-10-11 | 38.04 | $12.65 | 123000 |
| 2022-10-10 | 37.30 | $12.58 | 125347 |
| 2022-10-07 | 37.36 | $12.59 | 205238 |
| 2022-10-06 | 37.83 | $12.67 | 138100 |
| 2022-10-05 | 39.84 | $13.01 | 192200 |
| 2022-10-04 | 41.96 | $13.35 | 206000 |
| 2022-10-03 | 33.10 | $12.46 | 170938 |
| 2022-09-30 | 33.48 | $12.53 | 246900 |
| 2022-09-29 | 28.31 | $12.07 | 403032 |
| 2022-09-28 | 38.93 | $13.77 | 277636 |
| 2022-09-27 | 36.40 | $13.58 | 208200 |
| 2022-09-26 | 33.64 | $13.38 | 331500 |
| 2022-09-23 | 38.83 | $14.03 | 232400 |
| 2022-09-22 | 41.95 | $14.36 | 227000 |
| 2022-09-21 | 48.32 | $14.93 | 187729 |
| 2022-09-20 | 51.17 | $15.15 | 181540 |
| 2022-09-19 | 53.78 | $15.34 | 274100 |
| 2022-09-16 | 53.18 | $15.29 | 418647 |
| 2022-09-15 | 49.07 | $14.96 | 98700 |
| 2022-09-14 | 50.21 | $15.05 | 130600 |
| 2022-09-13 | 48.70 | $14.93 | 133211 |
| 2022-09-12 | 52.49 | $15.23 | 154100 |
| 2022-09-09 | 50.28 | $15.05 | 106400 |
| 2022-09-08 | 49.79 | $15.01 | 169300 |
| 2022-09-07 | 44.73 | $14.62 | 143608 |
| 2022-09-06 | 41.72 | $14.41 | 208300 |
| 2022-09-02 | 44.81 | $14.69 | 94421 |
| 2022-09-01 | 43.39 | $14.59 | 220564 |
| 2022-08-31 | 45.85 | $14.81 | 323035 |
| 2022-08-30 | 45.85 | $14.81 | 532200 |
| 2022-08-29 | 48.10 | $15.01 | 273611 |
| 2022-08-26 | 48.44 | $15.04 | 205930 |
| 2022-08-25 | 51.66 | $15.32 | 121900 |
| 2022-08-24 | 50.88 | $15.25 | 180286 |
| 2022-08-23 | 51.78 | $15.33 | 176700 |
| 2022-08-22 | 50.43 | $15.20 | 280636 |
| 2022-08-19 | 50.63 | $15.22 | 283200 |
| 2022-08-18 | 51.96 | $15.35 | 451404 |
| 2022-08-17 | 50.44 | $15.19 | 475100 |
| 2022-08-16 | 51.11 | $15.26 | 2.0M |
| 2022-08-15 | 62.62 | $16.28 | 243016 |
| 2022-08-12 | 61.07 | $16.09 | 159100 |
| 2022-08-11 | 58.49 | $15.79 | 125400 |
| 2022-08-10 | 57.78 | $15.71 | 254414 |
| 2022-08-09 | 53.22 | $15.23 | 172221 |
| 2022-08-08 | 56.35 | $15.49 | 197232 |
| 2022-08-05 | 49.51 | $14.86 | 214900 |
| 2022-08-04 | 48.90 | $14.81 | 71551 |
| 2022-08-03 | 50.39 | $14.94 | 112705 |
| 2022-08-02 | 47.96 | $14.73 | 98922 |
| 2022-08-01 | 50.42 | $14.95 | 108202 |
| 2022-07-29 | 47.88 | $14.73 | 199000 |
| 2022-07-28 | 46.09 | $14.58 | 131337 |
| 2022-07-27 | 44.89 | $14.48 | 193300 |
| 2022-07-26 | 42.08 | $14.25 | 131600 |
| 2022-07-25 | 44.92 | $14.55 | 205700 |
| 2022-07-22 | 48.44 | $14.89 | 84124 |
| 2022-07-21 | 49.86 | $15.02 | 130300 |
| 2022-07-20 | 47.02 | $14.77 | 92000 |
| 2022-07-19 | 46.33 | $14.71 | 104745 |
| 2022-07-18 | 42.02 | $14.35 | 112200 |
| 2022-07-15 | 41.14 | $14.28 | 102203 |
| 2022-07-14 | 40.16 | $14.20 | 171957 |
| 2022-07-13 | 40.04 | $14.19 | 170545 |
| 2022-07-12 | 40.50 | $14.25 | 138703 |
| 2022-07-11 | 37.80 | $14.01 | 153100 |
| 2022-07-08 | 41.37 | $14.49 | 78915 |
| 2022-07-07 | 42.15 | $14.59 | 180728 |
| 2022-07-06 | 41.84 | $14.56 | 104200 |
| 2022-07-05 | 41.74 | $14.55 | 129435 |
| 2022-07-01 | 42.79 | $14.70 | 205510 |
| 2022-06-30 | 40.61 | $14.47 | 127843 |
| 2022-06-29 | 39.17 | $14.32 | 202600 |
| 2022-06-28 | 44.57 | $15.11 | 290529 |
| 2022-06-27 | 47.41 | $15.47 | 206300 |
| 2022-06-24 | 45.77 | $15.29 | 243849 |
| 2022-06-23 | 42.16 | $14.91 | 226107 |
| 2022-06-22 | 39.54 | $14.65 | 229527 |
| 2022-06-21 | 40.07 | $14.73 | 323327 |
| 2022-06-17 | 36.00 | $14.33 | 410000 |
| 2022-06-16 | 35.37 | $14.27 | 264240 |
| 2022-06-15 | 38.34 | $14.77 | 222600 |
| 2022-06-14 | 34.59 | $14.41 | 232000 |
| 2022-06-13 | 35.27 | $14.53 | 271600 |
| 2022-06-10 | 41.39 | $15.48 | 203983 |
| 2022-06-09 | 45.23 | $15.97 | 121327 |
| 2022-06-08 | 43.92 | $15.84 | 112800 |
| 2022-06-07 | 47.50 | $16.27 | 121308 |
| 2022-06-06 | 44.40 | $15.96 | 294243 |
| 2022-06-03 | 48.62 | $16.44 | 124922 |
| 2022-06-02 | 51.33 | $16.72 | 104800 |
| 2022-06-01 | 50.49 | $16.63 | 107370 |
| 2022-05-31 | 50.49 | $16.63 | 191824 |
| 2022-05-27 | 51.20 | $16.71 | 338959 |
| 2022-05-26 | 44.84 | $16.02 | 167247 |
| 2022-05-25 | 38.55 | $15.45 | 99327 |
| 2022-05-24 | 32.80 | $15.00 | 111800 |
| 2022-05-23 | 33.66 | $15.13 | 95602 |
| 2022-05-20 | 33.79 | $15.15 | 161719 |
| 2022-05-19 | 32.93 | $15.08 | 105927 |
| 2022-05-18 | 34.78 | $15.38 | 92200 |
| 2022-05-17 | 37.72 | $15.82 | 84648 |
| 2022-05-16 | 34.86 | $15.58 | 192800 |
| 2022-05-13 | 31.38 | $15.30 | 72429 |
| 2022-05-12 | 30.36 | $15.22 | 192400 |
| 2022-05-11 | 31.93 | $15.50 | 124200 |
| 2022-05-10 | 32.85 | $15.66 | 160800 |
| 2022-05-09 | 31.80 | $15.57 | 160801 |
| 2022-05-06 | 36.98 | $16.42 | 74700 |
| 2022-05-05 | 40.05 | $16.84 | 103630 |
| 2022-05-04 | 41.69 | $17.05 | 74742 |
| 2022-05-03 | 39.56 | $16.86 | 102500 |
| 2022-05-02 | 33.62 | $16.37 | 184540 |
| 2022-04-29 | 36.70 | $16.81 | 124331 |
| 2022-04-28 | 39.85 | $17.21 | 228000 |
| 2022-04-27 | 41.19 | $17.37 | 101300 |
| 2022-04-26 | 42.64 | $17.54 | 93700 |
| 2022-04-25 | 47.08 | $18.02 | 142500 |
| 2022-04-22 | 44.69 | $17.81 | 234329 |
| 2022-04-21 | 50.13 | $18.34 | 122241 |
| 2022-04-20 | 53.40 | $18.62 | 238500 |
| 2022-04-19 | 53.51 | $18.63 | 108300 |
| 2022-04-18 | 53.74 | $18.65 | 164317 |
| 2022-04-14 | 49.59 | $18.24 | 185999 |
| 2022-04-13 | 48.08 | $18.10 | 186600 |
| 2022-04-12 | 49.60 | $18.25 | 204000 |
| 2022-04-11 | 49.69 | $18.26 | 242243 |
| 2022-04-08 | 49.12 | $18.20 | 225825 |
| 2022-04-07 | 48.17 | $18.10 | 155027 |
| 2022-04-06 | 47.90 | $18.07 | 508000 |
| 2022-04-05 | 45.70 | $17.83 | 1.6M |
| 2022-04-04 | 56.31 | $18.96 | 135986 |
| 2022-04-01 | 62.13 | $19.44 | 67100 |
| 2022-03-31 | 61.09 | $19.31 | 84900 |
| 2022-03-30 | 62.85 | $19.45 | 179131 |
| 2022-03-29 | 72.14 | $20.11 | 196426 |
| 2022-03-28 | 70.90 | $19.91 | 175200 |
| 2022-03-25 | 69.75 | $19.73 | 154215 |
| 2022-03-24 | 67.37 | $19.38 | 139000 |
| 2022-03-23 | 64.90 | $19.05 | 155134 |
| 2022-03-22 | 63.71 | $18.90 | 179202 |
| 2022-03-21 | 62.58 | $18.76 | 131629 |
| 2022-03-18 | 61.62 | $18.64 | 219124 |
| 2022-03-17 | 49.67 | $17.48 | 21714 |
| 2022-03-16 | 48.49 | $17.39 | 64703 |
| 2022-03-15 | 47.31 | $17.30 | 37100 |
| 2022-03-14 | 43.35 | $17.01 | 81314 |
| 2022-03-11 | 50.43 | $17.58 | 38640 |
| 2022-03-10 | 50.70 | $17.60 | 44100 |
| 2022-03-09 | 49.39 | $17.50 | 63502 |
| 2022-03-08 | 50.28 | $17.57 | 51700 |
| 2022-03-07 | 51.67 | $17.68 | 101805 |
| 2022-03-04 | 58.53 | $18.17 | 69547 |
| 2022-03-03 | 58.10 | $18.13 | 106623 |
| 2022-03-02 | 61.27 | $18.34 | 152150 |
| 2022-03-01 | 56.42 | $17.89 | 127243 |
| 2022-02-28 | 55.36 | $17.80 | 48600 |
| 2022-02-25 | 50.94 | $17.45 | 16521 |
| 2022-02-24 | 44.19 | $17.00 | 68100 |
| 2022-02-23 | 45.51 | $17.10 | 43045 |
| 2022-02-22 | 48.25 | $17.30 | 53108 |
| 2022-02-18 | 52.95 | $17.61 | 33508 |
| 2022-02-17 | 50.74 | $17.46 | 42000 |
| 2022-02-16 | 54.64 | $17.70 | 40016 |
| 2022-02-15 | 54.50 | $17.69 | 33615 |
| 2022-02-14 | 51.10 | $17.45 | 29929 |
| 2022-02-11 | 51.26 | $17.46 | 39000 |
| 2022-02-10 | 51.55 | $17.48 | 47104 |
| 2022-02-09 | 51.28 | $17.46 | 34608 |
| 2022-02-08 | 48.78 | $17.27 | 22432 |
| 2022-02-07 | 52.70 | $17.56 | 32500 |
| 2022-02-04 | 51.82 | $17.49 | 24105 |
| 2022-02-03 | 52.76 | $17.56 | 38948 |
| 2022-02-02 | 53.95 | $17.65 | 68327 |
| 2022-02-01 | 50.39 | $17.35 | 31000 |
| 2022-01-31 | 50.51 | $17.36 | 47518 |
| 2022-01-28 | 50.05 | $17.32 | 41700 |
| 2022-01-27 | 51.67 | $17.46 | 103045 |
| 2022-01-26 | 51.56 | $17.45 | 37449 |
| 2022-01-25 | 54.40 | $17.70 | 40200 |
| 2022-01-24 | 52.82 | $17.54 | 82900 |
| 2022-01-21 | 51.32 | $17.39 | 50000 |
| 2022-01-20 | 52.38 | $17.49 | 24534 |
| 2022-01-19 | 55.18 | $17.75 | 39825 |
| 2022-01-18 | 57.32 | $17.94 | 38300 |
| 2022-01-14 | 55.33 | $17.71 | 85143 |
| 2022-01-13 | 61.74 | $18.25 | 48500 |
| 2022-01-12 | 59.94 | $18.03 | 90800 |
| 2022-01-11 | 54.71 | $17.46 | 115802 |
| 2022-01-10 | 55.93 | $17.56 | 58806 |
| 2022-01-07 | 63.43 | $18.12 | 42900 |
| 2022-01-06 | 58.84 | $17.63 | 42117 |
| 2022-01-05 | 60.61 | $17.75 | 79400 |
| 2022-01-04 | 57.36 | $17.43 | 66035 |
| 2022-01-03 | 55.40 | $17.25 | 35000 |
| 2021-12-31 | 60.24 | $17.58 | 44700 |
| 2021-12-30 | 53.45 | $17.00 | 29400 |
| 2021-12-29 | 65.32 | $17.65 | 26631 |
| 2021-12-28 | 63.79 | $17.52 | 43100 |
| 2021-12-27 | 63.56 | $17.50 | 42107 |
| 2021-12-23 | 60.78 | $17.27 | 25326 |
| 2021-12-22 | 59.24 | $17.15 | 120800 |
| 2021-12-21 | 53.12 | $16.73 | 42800 |
| 2021-12-20 | 49.70 | $16.53 | 60700 |
| 2021-12-17 | 46.16 | $16.34 | 29305 |
| 2021-12-16 | 48.73 | $16.49 | 36001 |
| 2021-12-15 | 50.33 | $16.58 | 37000 |
| 2021-12-14 | 45.42 | $16.32 | 34549 |
| 2021-12-13 | 46.77 | $16.40 | 42607 |
| 2021-12-10 | 52.33 | $16.70 | 24219 |
| 2021-12-09 | 50.66 | $16.61 | 32700 |
| 2021-12-08 | 51.81 | $16.67 | 47900 |
| 2021-12-07 | 44.87 | $16.32 | 47607 |
| 2021-12-06 | 44.44 | $16.30 | 33200 |
| 2021-12-03 | 48.62 | $16.53 | 67100 |
| 2021-12-02 | 47.81 | $16.49 | 48200 |
| 2021-12-01 | 49.67 | $16.59 | 40500 |
| 2021-11-30 | 49.29 | $16.57 | 50245 |
| 2021-11-29 | 50.18 | $16.62 | 52600 |
| 2021-11-26 | 51.78 | $16.71 | 34643 |
| 2021-11-24 | 52.85 | $16.77 | 26100 |
| 2021-11-23 | 53.37 | $16.80 | 77115 |
| 2021-11-22 | 55.09 | $16.90 | 32742 |
| 2021-11-19 | 59.66 | $17.15 | 71900 |
| 2021-11-18 | 59.53 | $17.14 | 52100 |
| 2021-11-17 | 63.53 | $17.35 | 72431 |
| 2021-11-16 | 68.10 | $17.57 | 90038 |
| 2021-11-15 | 64.70 | $17.26 | 47701 |
| 2021-11-12 | 65.34 | $17.29 | 31900 |
| 2021-11-11 | 65.12 | $17.27 | 57700 |
| 2021-11-10 | 64.27 | $17.19 | 95612 |
| 2021-11-09 | 64.46 | $17.20 | 88700 |
| 2021-11-08 | 64.46 | $17.20 | 137333 |
| 2021-11-05 | 65.32 | $17.25 | 112548 |
| 2021-11-04 | 56.50 | $16.45 | 80826 |
| 2021-11-03 | 55.00 | $16.34 | 75400 |
| 2021-11-02 | 54.46 | $16.30 | 61909 |
| 2021-11-01 | 56.06 | $16.40 | 107800 |
| 2021-10-29 | 52.77 | $16.15 | 36300 |
| 2021-10-28 | 54.96 | $16.29 | 32800 |
| 2021-10-27 | 51.98 | $16.07 | 62004 |
| 2021-10-26 | 50.28 | $15.95 | 63300 |
| 2021-10-25 | 53.75 | $16.18 | 136216 |
| 2021-10-22 | 50.80 | $15.97 | 91135 |
| 2021-10-21 | 54.24 | $16.19 | 88100 |
| 2021-10-20 | 48.18 | $15.79 | 152740 |
| 2021-10-19 | 48.33 | $15.80 | 82420 |
| 2021-10-18 | 48.33 | $15.80 | 182400 |
| 2021-10-15 | 51.25 | $16.00 | 83835 |
| 2021-10-14 | 51.25 | $16.00 | 162639 |
| 2021-10-13 | 55.82 | $16.30 | 60149 |
| 2021-10-12 | 51.58 | $15.99 | 35536 |
| 2021-10-11 | 50.27 | $15.90 | 54200 |
| 2021-10-08 | 51.30 | $15.97 | 30700 |
| 2021-10-07 | 51.03 | $15.95 | 44600 |
| 2021-10-06 | 51.30 | $15.97 | 55749 |
| 2021-10-05 | 51.82 | $16.01 | 38300 |
| 2021-10-04 | 55.61 | $16.29 | 53200 |
| 2021-10-01 | 56.59 | $16.36 | 65303 |
| 2021-09-30 | 53.59 | $16.09 | 75500 |
| 2021-09-29 | 49.67 | $15.77 | 192624 |
| 2021-09-28 | 50.04 | $15.80 | 168600 |
| 2021-09-27 | 60.33 | $16.51 | 36700 |
| 2021-09-24 | 60.66 | $16.53 | 27410 |
| 2021-09-23 | 64.03 | $16.73 | 32000 |
| 2021-09-22 | 61.16 | $16.45 | 76200 |
| 2021-09-21 | 62.69 | $16.54 | 79300 |
| 2021-09-20 | 59.72 | $16.26 | 51600 |
| 2021-09-17 | 63.85 | $16.50 | 124600 |
| 2021-09-16 | 61.76 | $16.30 | 54010 |
| 2021-09-15 | 64.98 | $16.48 | 111900 |
| 2021-09-14 | 63.47 | $16.33 | 188626 |
| 2021-09-13 | 57.30 | $15.80 | 33844 |
| 2021-09-10 | 59.46 | $15.92 | 45529 |
| 2021-09-09 | 63.64 | $16.14 | 74600 |
| 2021-09-08 | 61.04 | $15.92 | 68700 |
| 2021-09-07 | 65.71 | $16.15 | 45246 |
| 2021-09-03 | 66.76 | $16.20 | 24135 |
| 2021-09-02 | 67.38 | $16.23 | 44331 |
| 2021-09-01 | 68.79 | $16.30 | 111344 |
| 2021-08-31 | 65.88 | $16.00 | 80432 |
| 2021-08-30 | 65.48 | $15.96 | 108900 |
| 2021-08-27 | 68.18 | $16.10 | 146232 |
| 2021-08-26 | 55.97 | $15.11 | 71802 |
| 2021-08-25 | 54.63 | $15.03 | 35004 |
| 2021-08-24 | 57.75 | $15.18 | 78200 |
| 2021-08-23 | 54.63 | $14.99 | 115500 |
| 2021-08-20 | 52.34 | $14.86 | 42400 |
| 2021-08-19 | 51.81 | $14.83 | 88535 |
| 2021-08-18 | 51.64 | $14.82 | 68400 |
| 2021-08-17 | 52.71 | $14.88 | 68808 |
| 2021-08-16 | 54.86 | $15.00 | 89912 |
| 2021-08-13 | 59.69 | $15.25 | 64715 |
| 2021-08-12 | 56.01 | $15.00 | 57800 |
| 2021-08-11 | 59.96 | $15.19 | 48501 |
| 2021-08-10 | 58.04 | $15.06 | 13400 |
| 2021-08-09 | 61.72 | $15.23 | 92800 |
| 2021-08-06 | 62.17 | $15.25 | 230309 |
| 2021-08-05 | 49.47 | $14.51 | 47521 |
| 2021-08-04 | 53.13 | $14.67 | 36620 |
| 2021-08-03 | 51.42 | $14.59 | 47402 |
| 2021-08-02 | 49.45 | $14.50 | 31218 |
| 2021-07-30 | 43.94 | $14.27 | 41608 |
| 2021-07-29 | 51.34 | $14.59 | 48030 |
| 2021-07-28 | 49.58 | $14.52 | 73544 |
| 2021-07-27 | 48.30 | $14.47 | 90706 |
| 2021-07-26 | 51.52 | $14.60 | 107227 |
| 2021-07-23 | 44.19 | $14.33 | 32017 |
| 2021-07-22 | 43.89 | $14.32 | 80400 |
| 2021-07-21 | 44.12 | $14.33 | 44865 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-22.06
2026-07-17
Close Price
$17.78
Vol: 833634
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-45.76
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -22.06 | $17.78 | 833634 |
| 2026-07-16 | -13.24 | $17.90 | 1.1M |
| 2026-07-15 | -26.47 | $17.72 | 1.1M |
| 2026-07-14 | -31.62 | $17.65 | 936801 |
| 2026-07-13 | -38.24 | $17.56 | 1.2M |
| 2026-07-10 | -35.29 | $17.60 | 895686 |
| 2026-07-09 | -47.06 | $17.44 | 984929 |
| 2026-07-08 | -57.35 | $17.30 | 1.2M |
| 2026-07-07 | -42.86 | $17.48 | 963056 |
| 2026-07-06 | -32.14 | $17.63 | 1.3M |
| 2026-07-02 | -20.71 | $17.79 | 961263 |
| 2026-07-01 | -12.86 | $17.90 | 1.0M |
| 2026-06-30 | -11.03 | $17.89 | 1.3M |
| 2026-06-29 | -2.78 | $17.73 | 1.9M |
| 2026-06-26 | -46.27 | $17.04 | 1.1M |
| 2026-06-25 | -67.16 | $16.90 | 978266 |
| 2026-06-24 | -76.12 | $16.84 | 1.0M |
| 2026-06-23 | -59.74 | $16.89 | 818084 |
| 2026-06-22 | -52.22 | $16.88 | 1.1M |
| 2026-06-18 | -57.78 | $16.83 | 1.4M |
| 2026-06-17 | -64.44 | $16.77 | 753349 |
| 2026-06-16 | -50.00 | $16.90 | 793170 |
| 2026-06-15 | -51.11 | $16.89 | 1.1M |
| 2026-06-12 | -51.11 | $16.89 | 741265 |
| 2026-06-11 | -50.00 | $16.90 | 908419 |
| 2026-06-10 | -38.89 | $17.00 | 1.4M |
| 2026-06-09 | -37.78 | $17.01 | 1.2M |
| 2026-06-08 | -70.00 | $16.72 | 1.3M |
| 2026-06-05 | -52.22 | $16.88 | 1.1M |
| 2026-06-04 | -19.57 | $17.19 | 962021 |
| 2026-06-03 | -52.69 | $16.89 | 1.0M |
| 2026-06-02 | -9.68 | $17.29 | 828120 |
| 2026-06-01 | -22.58 | $17.17 | 1.6M |
| 2026-05-29 | -55.91 | $16.86 | 1.2M |
| 2026-05-28 | -45.53 | $16.82 | 762809 |
| 2026-05-27 | -37.31 | $16.88 | 617187 |
| 2026-05-26 | -32.00 | $16.90 | 980809 |
| 2026-05-22 | -52.98 | $16.49 | 885852 |
| 2026-05-21 | -43.50 | $16.61 | 824051 |
| 2026-05-20 | -27.57 | $16.87 | 836800 |
| 2026-05-19 | -42.70 | $16.59 | 776441 |
| 2026-05-18 | -20.00 | $17.01 | 992700 |
| 2026-05-15 | -28.65 | $16.85 | 813339 |
| 2026-05-14 | -15.14 | $17.10 | 1.1M |
| 2026-05-13 | -30.27 | $16.82 | 1.0M |
| 2026-05-12 | -22.89 | $16.92 | 891502 |
| 2026-05-11 | -28.92 | $16.79 | 1.4M |
| 2026-05-08 | -16.60 | $16.99 | 1.4M |
| 2026-05-07 | -15.32 | $17.02 | 1.6M |
| 2026-05-06 | -4.24 | $17.28 | 2.0M |
| 2026-05-05 | -1.46 | $16.97 | 1.2M |
| 2026-05-04 | -1.58 | $16.81 | 983800 |
| 2026-05-01 | -6.11 | $16.63 | 1.0M |
| 2026-04-30 | -4.31 | $16.61 | 1.4M |
| 2026-04-29 | -7.69 | $16.18 | 727700 |
| 2026-04-28 | -7.53 | $16.18 | 663551 |
| 2026-04-27 | -20.40 | $15.91 | 854921 |
| 2026-04-24 | -23.08 | $15.84 | 910751 |
| 2026-04-23 | -34.62 | $15.60 | 1.7M |
| 2026-04-22 | -13.46 | $16.04 | 760332 |
| 2026-04-21 | -23.08 | $15.84 | 1.1M |
| 2026-04-20 | -2.46 | $16.22 | 970338 |
| 2026-04-17 | -1.53 | $16.17 | 1.4M |
| 2026-04-16 | -12.35 | $15.73 | 1.3M |
| 2026-04-15 | -2.05 | $15.67 | 1.6M |
| 2026-04-14 | -0.79 | $15.50 | 1.5M |
| 2026-04-13 | -7.63 | $15.22 | 1.8M |
| 2026-04-10 | -16.10 | $15.12 | 852759 |
| 2026-04-09 | -18.64 | $15.09 | 1.6M |
| 2026-04-08 | -20.34 | $15.07 | 1.3M |
| 2026-04-07 | -16.98 | $15.01 | 894700 |
| 2026-04-06 | -4.72 | $15.14 | 1.1M |
| 2026-04-02 | -4.49 | $14.98 | 1.2M |
| 2026-04-01 | -44.07 | $14.79 | 1.1M |
| 2026-03-31 | -50.85 | $14.71 | 1.5M |
| 2026-03-30 | -79.66 | $14.37 | 1.2M |
| 2026-03-27 | -86.44 | $14.29 | 1.3M |
| 2026-03-26 | -66.10 | $14.53 | 887100 |
| 2026-03-25 | -63.50 | $14.63 | 915634 |
| 2026-03-24 | -75.18 | $14.47 | 914428 |
| 2026-03-23 | -64.23 | $14.62 | 1.3M |
| 2026-03-20 | -84.67 | $14.34 | 1.6M |
| 2026-03-19 | -62.77 | $14.64 | 1.1M |
| 2026-03-18 | -69.06 | $14.56 | 1.1M |
| 2026-03-17 | -68.28 | $14.59 | 1.6M |
| 2026-03-16 | -96.55 | $14.18 | 2.0M |
| 2026-03-13 | -96.69 | $14.42 | 1.2M |
| 2026-03-12 | -81.21 | $14.69 | 1.3M |
| 2026-03-11 | -78.01 | $14.80 | 1.1M |
| 2026-03-10 | -73.71 | $14.89 | 1.2M |
| 2026-03-09 | -75.26 | $14.86 | 1.5M |
| 2026-03-06 | -72.68 | $14.91 | 1.0M |
| 2026-03-05 | -66.49 | $15.03 | 1.7M |
| 2026-03-04 | -67.26 | $15.11 | 1.6M |
| 2026-03-03 | -76.68 | $14.90 | 1.6M |
| 2026-03-02 | -78.37 | $14.91 | 2.4M |
| 2026-02-27 | -91.90 | $14.79 | 2.1M |
| 2026-02-26 | -76.63 | $15.20 | 1.3M |
| 2026-02-25 | -68.97 | $15.40 | 1.2M |
| 2026-02-24 | -83.52 | $15.02 | 1.3M |
| 2026-02-23 | -95.79 | $14.70 | 2.4M |
| 2026-02-20 | -95.30 | $14.97 | 1.4M |
| 2026-02-19 | -92.34 | $15.27 | 1.0M |
| 2026-02-18 | -82.91 | $15.55 | 1.6M |
| 2026-02-17 | -90.95 | $15.39 | 1.2M |
| 2026-02-13 | -90.40 | $15.41 | 1.8M |
| 2026-02-12 | -89.63 | $15.73 | 1.7M |
| 2026-02-11 | -97.18 | $15.82 | 1.5M |
| 2026-02-10 | -72.60 | $16.14 | 1.5M |
| 2026-02-09 | -69.80 | $16.16 | 978600 |
| 2026-02-06 | -67.79 | $16.19 | 1.2M |
| 2026-02-05 | -66.30 | $15.98 | 1.1M |
| 2026-02-04 | -48.98 | $16.24 | 1.6M |
| 2026-02-03 | -37.75 | $16.43 | 1.5M |
| 2026-02-02 | -39.17 | $16.35 | 2.7M |
| 2026-01-30 | -14.51 | $16.83 | 1.7M |
| 2026-01-29 | -5.09 | $17.06 | 1.4M |
| 2026-01-28 | -3.08 | $16.97 | 1.1M |
| 2026-01-27 | -0.85 | $16.77 | 962700 |
| 2026-01-26 | -16.74 | $16.39 | 972600 |
| 2026-01-23 | -11.16 | $16.52 | 1.1M |
| 2026-01-22 | -2.58 | $16.72 | 981516 |
| 2026-01-21 | 0.00 | $16.53 | 735400 |
| 2026-01-20 | -12.70 | $16.10 | 1.3M |
| 2026-01-16 | -6.88 | $16.21 | 1.4M |
| 2026-01-15 | -1.09 | $16.26 | 1.6M |
| 2026-01-14 | -5.68 | $16.11 | 1.5M |
| 2026-01-13 | -17.07 | $15.81 | 880300 |
| 2026-01-12 | -1.96 | $15.95 | 972500 |
| 2026-01-09 | -4.23 | $15.81 | 933109 |
| 2026-01-08 | -2.86 | $15.81 | 1.1M |
| 2026-01-07 | -15.89 | $15.35 | 901100 |
| 2026-01-06 | 0.00 | $15.47 | 1.1M |
| 2026-01-05 | -5.26 | $15.35 | 1.3M |
| 2026-01-02 | -36.84 | $15.05 | 1.4M |
| 2025-12-31 | -78.95 | $14.65 | 1.7M |
| 2025-12-30 | -39.78 | $15.03 | 1.8M |
| 2025-12-29 | -30.11 | $15.12 | 1.9M |
| 2025-12-26 | -21.51 | $15.20 | 1.3M |
| 2025-12-24 | -27.96 | $15.14 | 1.1M |
| 2025-12-23 | -20.43 | $15.21 | 1.4M |
| 2025-12-22 | -22.32 | $15.15 | 1.3M |
| 2025-12-19 | -27.59 | $15.08 | 1.6M |
| 2025-12-18 | -18.97 | $15.18 | 1.7M |
| 2025-12-17 | -12.61 | $15.21 | 952600 |
| 2025-12-16 | -33.33 | $14.98 | 918100 |
| 2025-12-15 | -20.72 | $15.12 | 939104 |
| 2025-12-12 | -15.32 | $15.18 | 572702 |
| 2025-12-11 | -20.72 | $15.12 | 806053 |
| 2025-12-10 | -4.72 | $15.25 | 695715 |
| 2025-12-09 | -11.43 | $15.17 | 801732 |
| 2025-12-08 | -0.95 | $15.28 | 1.0M |
| 2025-12-05 | -16.05 | $14.92 | 628319 |
| 2025-12-04 | -30.86 | $14.80 | 578159 |
| 2025-12-03 | -34.57 | $14.77 | 631029 |
| 2025-12-02 | -65.96 | $14.56 | 679002 |
| 2025-12-01 | -65.66 | $14.58 | 763300 |
| 2025-11-28 | -45.71 | $14.81 | 343303 |
| 2025-11-26 | -49.52 | $14.77 | 712567 |
| 2025-11-25 | -60.38 | $14.66 | 734901 |
| 2025-11-24 | -74.56 | $14.53 | 735900 |
| 2025-11-21 | -90.35 | $14.35 | 1.0M |
| 2025-11-20 | -99.10 | $14.28 | 796103 |
| 2025-11-19 | -95.24 | $14.38 | 859100 |
| 2025-11-18 | -73.33 | $14.61 | 676429 |
| 2025-11-17 | -81.90 | $14.52 | 743683 |
| 2025-11-14 | -58.10 | $14.77 | 646644 |
| 2025-11-13 | -59.05 | $14.76 | 875814 |
| 2025-11-12 | -43.81 | $14.92 | 915705 |
| 2025-11-11 | -41.90 | $14.94 | 964101 |
| 2025-11-10 | -62.86 | $14.72 | 1.1M |
| 2025-11-07 | -74.29 | $14.60 | 934000 |
| 2025-11-06 | -92.38 | $14.41 | 1.2M |
| 2025-11-05 | -97.98 | $14.41 | 2.3M |
| 2025-11-04 | -20.41 | $15.18 | 582385 |
| 2025-11-03 | -26.53 | $15.12 | 603646 |
| 2025-10-31 | -32.35 | $15.09 | 699523 |
| 2025-10-30 | -47.93 | $15.03 | 486088 |
| 2025-10-29 | -46.34 | $15.06 | 464200 |
| 2025-10-28 | -33.33 | $15.22 | 611709 |
| 2025-10-27 | -42.28 | $15.11 | 660252 |
| 2025-10-24 | -71.11 | $14.92 | 531918 |
| 2025-10-23 | -67.78 | $14.98 | 569436 |
| 2025-10-22 | -80.56 | $14.75 | 502179 |
| 2025-10-21 | -74.86 | $14.86 | 550000 |
| 2025-10-20 | -82.81 | $14.73 | 549849 |
| 2025-10-17 | -81.43 | $14.79 | 586620 |
| 2025-10-16 | -86.19 | $14.69 | 669544 |
| 2025-10-15 | -64.76 | $15.14 | 974300 |
| 2025-10-14 | -71.43 | $15.00 | 1.2M |
| 2025-10-13 | -79.52 | $14.83 | 932300 |
| 2025-10-10 | -98.10 | $14.44 | 1.2M |
| 2025-10-09 | -95.83 | $14.66 | 975769 |
| 2025-10-08 | -92.02 | $14.77 | 739202 |
| 2025-10-07 | -93.62 | $14.74 | 1.6M |
| 2025-10-06 | -98.63 | $15.06 | 847700 |
| 2025-10-03 | -86.90 | $15.24 | 694217 |
| 2025-10-02 | -64.83 | $15.56 | 815401 |
| 2025-10-01 | -89.66 | $15.20 | 1.0M |
| 2025-09-30 | -80.32 | $15.48 | 1.2M |
| 2025-09-29 | -78.05 | $15.86 | 1.4M |
| 2025-09-26 | -54.88 | $16.05 | 1.0M |
| 2025-09-25 | -47.56 | $16.11 | 979074 |
| 2025-09-24 | -90.91 | $15.80 | 1.1M |
| 2025-09-23 | -43.90 | $16.14 | 670614 |
| 2025-09-22 | -36.59 | $16.20 | 1.1M |
| 2025-09-19 | -2.47 | $16.47 | 1.3M |
| 2025-09-18 | -7.81 | $16.27 | 2.7M |
| 2025-09-17 | -34.33 | $16.09 | 693470 |
| 2025-09-16 | -38.81 | $16.06 | 689232 |
| 2025-09-15 | -44.78 | $16.02 | 708111 |
| 2025-09-12 | -31.34 | $16.11 | 388400 |
| 2025-09-11 | -29.85 | $16.12 | 665416 |
| 2025-09-10 | -31.34 | $16.11 | 458000 |
| 2025-09-09 | -17.91 | $16.20 | 485100 |
| 2025-09-08 | -11.59 | $16.24 | 570014 |
| 2025-09-05 | -11.54 | $16.23 | 544903 |
| 2025-09-04 | -13.13 | $16.19 | 553227 |
| 2025-09-03 | -12.07 | $16.18 | 432693 |
| 2025-09-02 | -7.19 | $16.22 | 564911 |
| 2025-08-29 | -4.38 | $16.20 | 734117 |
| 2025-08-28 | -4.05 | $16.14 | 465952 |
| 2025-08-27 | -11.49 | $16.03 | 480457 |
| 2025-08-26 | -15.54 | $15.97 | 436875 |
| 2025-08-25 | -25.31 | $15.79 | 517847 |
| 2025-08-22 | -24.07 | $15.81 | 529343 |
| 2025-08-21 | -26.54 | $15.77 | 476195 |
| 2025-08-20 | -22.84 | $15.83 | 699900 |
| 2025-08-19 | -17.90 | $15.91 | 511400 |
| 2025-08-18 | -17.28 | $15.92 | 754024 |
| 2025-08-15 | -15.43 | $15.95 | 513321 |
| 2025-08-14 | -5.56 | $16.11 | 613000 |
| 2025-08-13 | -3.14 | $16.12 | 1.0M |
| 2025-08-12 | -2.94 | $15.87 | 780083 |
| 2025-08-11 | -8.82 | $15.75 | 790500 |
| 2025-08-08 | -2.68 | $15.82 | 1.1M |
| 2025-08-07 | -14.29 | $15.48 | 721321 |
| 2025-08-06 | -22.67 | $15.33 | 1.2M |
| 2025-08-05 | -6.48 | $15.12 | 492727 |
| 2025-08-04 | -22.22 | $14.95 | 464614 |
| 2025-08-01 | -25.93 | $14.91 | 796867 |
| 2025-07-31 | -18.52 | $14.99 | 548310 |
| 2025-07-30 | -16.07 | $14.96 | 663231 |
| 2025-07-29 | -22.22 | $14.88 | 569500 |
| 2025-07-28 | -22.46 | $14.83 | 579928 |
| 2025-07-25 | -5.07 | $15.07 | 483420 |
| 2025-07-24 | -8.70 | $15.02 | 476887 |
| 2025-07-23 | -7.35 | $15.02 | 416657 |
| 2025-07-22 | -13.97 | $14.93 | 440336 |
| 2025-07-21 | -21.32 | $14.83 | 790100 |
| 2025-07-18 | -11.03 | $14.97 | 532700 |
| 2025-07-17 | -3.97 | $14.97 | 916039 |
| 2025-07-16 | -0.95 | $14.80 | 1.5M |
| 2025-07-15 | -24.75 | $14.52 | 1.1M |
| 2025-07-14 | -5.32 | $14.65 | 1.4M |
| 2025-07-11 | -24.42 | $14.41 | 810200 |
| 2025-07-10 | -26.09 | $14.44 | 1.3M |
| 2025-07-09 | -60.40 | $14.16 | 696935 |
| 2025-07-08 | -61.39 | $14.15 | 527700 |
| 2025-07-07 | -59.41 | $14.17 | 769975 |
| 2025-07-03 | -47.52 | $14.29 | 496125 |
| 2025-07-02 | -56.44 | $14.20 | 882500 |
| 2025-07-01 | -72.28 | $14.04 | 637823 |
| 2025-06-30 | -69.31 | $14.07 | 1.0M |
| 2025-06-27 | -57.33 | $14.34 | 1.5M |
| 2025-06-26 | -33.33 | $14.52 | 985037 |
| 2025-06-25 | -72.37 | $14.23 | 832800 |
| 2025-06-24 | -52.63 | $14.38 | 801476 |
| 2025-06-23 | -78.95 | $14.18 | 966000 |
| 2025-06-20 | -85.00 | $14.27 | 1.6M |
| 2025-06-18 | -82.86 | $14.30 | 1.0M |
| 2025-06-17 | -90.41 | $14.33 | 975400 |
| 2025-06-16 | -87.01 | $14.38 | 810395 |
| 2025-06-13 | -77.92 | $14.45 | 578781 |
| 2025-06-12 | -68.83 | $14.52 | 555445 |
| 2025-06-11 | -62.34 | $14.57 | 725214 |
| 2025-06-10 | -58.44 | $14.60 | 667827 |
| 2025-06-09 | -51.95 | $14.65 | 982029 |
| 2025-06-06 | -56.04 | $14.54 | 906741 |
| 2025-06-05 | -53.78 | $14.41 | 1.1M |
| 2025-06-04 | -42.31 | $14.50 | 550384 |
| 2025-06-03 | -36.92 | $14.57 | 523741 |
| 2025-06-02 | -44.62 | $14.47 | 327223 |
| 2025-05-30 | -37.69 | $14.56 | 444369 |
| 2025-05-29 | -34.62 | $14.60 | 373826 |
| 2025-05-28 | -32.31 | $14.63 | 435300 |
| 2025-05-27 | -28.46 | $14.68 | 426110 |
| 2025-05-23 | -44.62 | $14.47 | 294425 |
| 2025-05-22 | -50.77 | $14.39 | 528800 |
| 2025-05-21 | -42.31 | $14.50 | 426400 |
| 2025-05-20 | -7.69 | $14.95 | 411816 |
| 2025-05-19 | -5.38 | $14.98 | 596022 |
| 2025-05-16 | -14.17 | $14.84 | 594841 |
| 2025-05-15 | -22.83 | $14.73 | 526700 |
| 2025-05-14 | -20.47 | $14.76 | 500500 |
| 2025-05-13 | -16.54 | $14.81 | 632126 |
| 2025-05-12 | -33.08 | $14.59 | 509824 |
| 2025-05-09 | -46.11 | $14.25 | 276779 |
| 2025-05-08 | -53.89 | $14.12 | 542251 |
| 2025-05-07 | -64.67 | $13.83 | 1.0M |
| 2025-05-06 | -50.00 | $14.10 | 471310 |
| 2025-05-05 | -34.92 | $14.14 | 424000 |
| 2025-05-02 | -33.21 | $14.33 | 503902 |
| 2025-05-01 | -43.83 | $14.23 | 688819 |
| 2025-04-30 | -34.52 | $14.53 | 577867 |
| 2025-04-29 | -30.38 | $14.70 | 355720 |
| 2025-04-28 | -25.95 | $14.84 | 323046 |
| 2025-04-25 | -35.87 | $14.86 | 378212 |
| 2025-04-24 | -39.95 | $14.71 | 265238 |
| 2025-04-23 | -45.26 | $14.52 | 416045 |
| 2025-04-22 | -51.22 | $14.30 | 309741 |
| 2025-04-21 | -59.52 | $14.01 | 447731 |
| 2025-04-17 | -51.21 | $14.32 | 384021 |
| 2025-04-16 | -56.30 | $14.13 | 440170 |
| 2025-04-15 | -49.33 | $14.39 | 657747 |
| 2025-04-14 | -55.76 | $14.15 | 707817 |
| 2025-04-11 | -71.58 | $13.56 | 797090 |
| 2025-04-10 | -64.88 | $13.81 | 733100 |
| 2025-04-09 | -55.23 | $14.17 | 1.4M |
| 2025-04-08 | -72.39 | $13.53 | 1.2M |
| 2025-04-07 | -71.05 | $13.58 | 2.0M |
| 2025-04-04 | -93.69 | $14.30 | 1.2M |
| 2025-04-03 | -54.48 | $15.44 | 680600 |
| 2025-04-02 | -48.97 | $15.52 | 454900 |
| 2025-04-01 | -49.66 | $15.51 | 704000 |
| 2025-03-31 | -76.54 | $15.16 | 1.3M |
| 2025-03-28 | -74.04 | $15.83 | 792306 |
| 2025-03-27 | -52.38 | $16.06 | 644427 |
| 2025-03-26 | -50.45 | $16.11 | 476386 |
| 2025-03-25 | -52.38 | $16.16 | 421300 |
| 2025-03-24 | -57.94 | $16.09 | 543548 |
| 2025-03-21 | -53.97 | $16.14 | 854254 |
| 2025-03-20 | -53.17 | $16.15 | 552226 |
| 2025-03-19 | -68.25 | $15.96 | 452100 |
| 2025-03-18 | -59.52 | $16.07 | 401110 |
| 2025-03-17 | -60.32 | $16.06 | 291200 |
| 2025-03-14 | -78.57 | $15.83 | 398697 |
| 2025-03-13 | -100.00 | $15.56 | 334200 |
| 2025-03-12 | -82.11 | $15.81 | 383464 |
| 2025-03-11 | -90.24 | $15.71 | 724040 |
| 2025-03-10 | -60.98 | $16.07 | 501144 |
| 2025-03-07 | -56.10 | $16.13 | 450123 |
| 2025-03-06 | -87.80 | $15.74 | 497343 |
| 2025-03-05 | -62.99 | $16.02 | 557700 |
| 2025-03-04 | -42.04 | $16.16 | 550600 |
| 2025-03-03 | -20.88 | $16.44 | 438710 |
| 2025-02-28 | -14.29 | $16.56 | 531600 |
| 2025-02-27 | -32.26 | $16.22 | 726496 |
| 2025-02-26 | -14.43 | $16.54 | 1.2M |
| 2025-02-25 | -37.68 | $15.74 | 479570 |
| 2025-02-24 | -23.74 | $15.93 | 435900 |
| 2025-02-21 | -30.94 | $15.83 | 464100 |
| 2025-02-20 | -16.22 | $16.02 | 489900 |
| 2025-02-19 | -0.65 | $16.21 | 518211 |
| 2025-02-18 | -7.74 | $16.00 | 755430 |
| 2025-02-14 | -17.42 | $15.85 | 359617 |
| 2025-02-13 | -23.23 | $15.76 | 524862 |
| 2025-02-12 | -18.79 | $15.81 | 529548 |
| 2025-02-11 | -23.76 | $15.69 | 405039 |
| 2025-02-10 | -11.68 | $15.89 | 464573 |
| 2025-02-07 | -9.05 | $15.94 | 318300 |
| 2025-02-06 | -5.53 | $16.01 | 519000 |
| 2025-02-05 | -1.07 | $15.98 | 1.1M |
| 2025-02-04 | -2.17 | $15.48 | 561541 |
| 2025-02-03 | -4.00 | $15.33 | 517009 |
| 2025-01-31 | -6.40 | $15.30 | 512932 |
| 2025-01-30 | -4.12 | $15.06 | 460700 |
| 2025-01-29 | -17.53 | $14.93 | 516700 |
| 2025-01-28 | -5.43 | $15.00 | 561891 |
| 2025-01-27 | -6.74 | $14.96 | 426100 |
| 2025-01-24 | -5.95 | $14.92 | 322022 |
| 2025-01-23 | 0.00 | $14.92 | 471300 |
| 2025-01-22 | -17.11 | $14.76 | 491530 |
| 2025-01-21 | -18.42 | $14.75 | 838941 |
| 2025-01-17 | -36.84 | $14.61 | 478830 |
| 2025-01-16 | -25.00 | $14.70 | 387702 |
| 2025-01-15 | -36.84 | $14.61 | 623427 |
| 2025-01-14 | -56.58 | $14.46 | 989000 |
| 2025-01-13 | -75.00 | $14.32 | 541342 |
| 2025-01-10 | -82.89 | $14.26 | 313751 |
| 2025-01-08 | -87.14 | $14.28 | 460639 |
| 2025-01-07 | -55.71 | $14.50 | 348000 |
| 2025-01-06 | -36.11 | $14.63 | 536700 |
| 2025-01-03 | -26.39 | $14.70 | 687664 |
| 2025-01-02 | -38.89 | $14.61 | 798915 |
| 2024-12-31 | -58.33 | $14.47 | 845302 |
| 2024-12-30 | -10.13 | $14.81 | 1.0M |
| 2024-12-27 | -12.66 | $14.79 | 495913 |
| 2024-12-26 | 0.00 | $14.87 | 652532 |
| 2024-12-24 | -2.78 | $14.80 | 361830 |
| 2024-12-23 | -11.29 | $14.65 | 411239 |
| 2024-12-20 | -35.48 | $14.50 | 833639 |
| 2024-12-19 | -58.06 | $14.36 | 461064 |
| 2024-12-18 | -67.74 | $14.30 | 471700 |
| 2024-12-17 | -45.16 | $14.44 | 456438 |
| 2024-12-16 | -30.65 | $14.53 | 540636 |
| 2024-12-13 | -19.35 | $14.60 | 635896 |
| 2024-12-12 | -52.94 | $14.36 | 401046 |
| 2024-12-11 | -61.76 | $14.30 | 455400 |
| 2024-12-10 | -52.78 | $14.34 | 843100 |
| 2024-12-09 | -48.61 | $14.37 | 1.3M |
| 2024-12-06 | -46.15 | $14.30 | 290537 |
| 2024-12-05 | -40.18 | $14.27 | 551027 |
| 2024-12-04 | -23.19 | $14.40 | 347828 |
| 2024-12-03 | -23.75 | $14.34 | 322600 |
| 2024-12-02 | -16.77 | $14.44 | 849100 |
| 2024-11-29 | -2.99 | $14.67 | 554936 |
| 2024-11-27 | -4.67 | $14.48 | 429503 |
| 2024-11-26 | -4.29 | $14.39 | 532157 |
| 2024-11-25 | -14.29 | $14.25 | 442659 |
| 2024-11-22 | -2.27 | $14.34 | 309141 |
| 2024-11-21 | -8.33 | $14.26 | 327680 |
| 2024-11-20 | -9.09 | $14.25 | 396600 |
| 2024-11-19 | -3.85 | $14.30 | 436506 |
| 2024-11-18 | -3.08 | $14.31 | 444700 |
| 2024-11-15 | -8.06 | $14.19 | 373994 |
| 2024-11-14 | -10.48 | $14.16 | 377001 |
| 2024-11-13 | -7.26 | $14.20 | 320445 |
| 2024-11-12 | -18.55 | $14.06 | 296900 |
| 2024-11-11 | -1.61 | $14.27 | 534379 |
| 2024-11-08 | -3.74 | $14.08 | 719794 |
| 2024-11-07 | -36.96 | $13.63 | 471418 |
| 2024-11-06 | -32.61 | $13.67 | 584100 |
| 2024-11-05 | -65.22 | $13.37 | 558000 |
| 2024-11-04 | -93.48 | $13.11 | 924664 |
| 2024-11-01 | -96.88 | $13.35 | 1.1M |
| 2024-10-31 | -41.30 | $13.78 | 482869 |
| 2024-10-30 | -76.09 | $13.62 | 629400 |
| 2024-10-29 | -65.52 | $13.59 | 551987 |
| 2024-10-28 | -14.52 | $13.88 | 302902 |
| 2024-10-25 | -50.00 | $13.66 | 494900 |
| 2024-10-24 | -47.89 | $13.72 | 305753 |
| 2024-10-23 | -42.25 | $13.76 | 505796 |
| 2024-10-22 | -29.58 | $13.85 | 375500 |
| 2024-10-21 | -31.40 | $13.94 | 789909 |
| 2024-10-18 | -36.05 | $13.90 | 829017 |
| 2024-10-17 | -56.98 | $13.72 | 387020 |
| 2024-10-16 | -40.70 | $13.86 | 380814 |
| 2024-10-15 | -33.72 | $13.92 | 700838 |
| 2024-10-14 | -40.70 | $13.86 | 469500 |
| 2024-10-11 | -46.51 | $13.81 | 263731 |
| 2024-10-10 | -36.05 | $13.90 | 335331 |
| 2024-10-09 | -34.88 | $13.91 | 552031 |
| 2024-10-08 | -36.05 | $13.90 | 787862 |
| 2024-10-07 | -58.14 | $13.71 | 303951 |
| 2024-10-04 | -45.35 | $13.82 | 299000 |
| 2024-10-03 | -41.86 | $13.85 | 541763 |
| 2024-10-02 | -55.81 | $13.73 | 576729 |
| 2024-10-01 | -98.84 | $13.36 | 756300 |
| 2024-09-30 | -77.11 | $13.57 | 1.0M |
| 2024-09-27 | -43.75 | $13.93 | 1.3M |
| 2024-09-26 | -45.31 | $13.92 | 491000 |
| 2024-09-25 | -48.44 | $13.90 | 651975 |
| 2024-09-24 | -47.06 | $13.93 | 831434 |
| 2024-09-23 | -14.71 | $14.15 | 496300 |
| 2024-09-20 | -19.12 | $14.12 | 1.1M |
| 2024-09-19 | -19.12 | $14.12 | 620001 |
| 2024-09-18 | -32.35 | $14.03 | 498274 |
| 2024-09-17 | -48.53 | $13.92 | 418412 |
| 2024-09-16 | -42.25 | $13.98 | 352908 |
| 2024-09-13 | -46.05 | $13.98 | 314519 |
| 2024-09-12 | -53.95 | $13.92 | 265541 |
| 2024-09-11 | -65.82 | $13.84 | 285548 |
| 2024-09-10 | -78.38 | $13.78 | 557430 |
| 2024-09-09 | -85.07 | $13.88 | 300016 |
| 2024-09-06 | -92.50 | $13.84 | 586500 |
| 2024-09-05 | -81.16 | $14.02 | 341300 |
| 2024-09-04 | -81.25 | $14.04 | 333141 |
| 2024-09-03 | -71.74 | $14.03 | 459725 |
| 2024-08-30 | -45.77 | $14.04 | 363720 |
| 2024-08-29 | -46.48 | $14.03 | 383700 |
| 2024-08-28 | -48.59 | $14.00 | 318748 |
| 2024-08-27 | -46.00 | $14.08 | 477272 |
| 2024-08-26 | -40.67 | $14.16 | 790600 |
| 2024-08-23 | -44.67 | $14.10 | 450300 |
| 2024-08-22 | -46.00 | $14.08 | 326150 |
| 2024-08-21 | -38.67 | $14.19 | 353800 |
| 2024-08-20 | -40.67 | $14.16 | 571400 |
| 2024-08-19 | -37.33 | $14.21 | 827100 |
| 2024-08-16 | -34.67 | $14.25 | 454506 |
| 2024-08-15 | -33.33 | $14.27 | 375112 |
| 2024-08-14 | -37.33 | $14.21 | 484510 |
| 2024-08-13 | -40.00 | $14.17 | 376710 |
| 2024-08-12 | -29.33 | $14.33 | 347042 |
| 2024-08-09 | -22.67 | $14.43 | 354544 |
| 2024-08-08 | -18.67 | $14.49 | 374820 |
| 2024-08-07 | -22.67 | $14.43 | 583400 |
| 2024-08-06 | -46.00 | $14.08 | 455000 |
| 2024-08-05 | -68.00 | $13.75 | 1.1M |
| 2024-08-02 | -68.75 | $14.11 | 543500 |
| 2024-08-01 | -26.04 | $14.52 | 389800 |
| 2024-07-31 | -16.67 | $14.61 | 455400 |
| 2024-07-30 | 0.00 | $14.74 | 285600 |
| 2024-07-29 | -12.22 | $14.60 | 250821 |
| 2024-07-26 | 0.00 | $14.68 | 496461 |
| 2024-07-25 | -35.11 | $14.42 | 559834 |
| 2024-07-24 | -54.26 | $14.24 | 453100 |
| 2024-07-23 | -59.66 | $14.29 | 265716 |
| 2024-07-22 | -68.55 | $14.20 | 383100 |
| 2024-07-19 | -91.13 | $13.92 | 244124 |
| 2024-07-18 | -97.69 | $13.84 | 696531 |
| 2024-07-17 | -83.76 | $14.13 | 456346 |
| 2024-07-16 | -94.02 | $14.01 | 534700 |
| 2024-07-15 | -82.05 | $14.15 | 667200 |
| 2024-07-12 | -69.23 | $14.30 | 544927 |
| 2024-07-11 | -88.03 | $14.08 | 412300 |
| 2024-07-10 | -88.03 | $14.08 | 308826 |
| 2024-07-09 | -95.73 | $13.99 | 524308 |
| 2024-07-08 | -85.22 | $14.13 | 527509 |
| 2024-07-05 | -83.48 | $14.15 | 411555 |
| 2024-07-03 | -68.70 | $14.32 | 194800 |
| 2024-07-02 | -73.91 | $14.26 | 583172 |
| 2024-07-01 | -92.17 | $14.05 | 663509 |
| 2024-06-28 | -89.81 | $14.14 | 788610 |
| 2024-06-27 | -89.06 | $14.54 | 919700 |
| 2024-06-26 | -73.44 | $14.64 | 654622 |
| 2024-06-25 | -96.23 | $14.60 | 870715 |
| 2024-06-24 | -40.00 | $14.93 | 441904 |
| 2024-06-21 | -48.98 | $14.87 | 659815 |
| 2024-06-20 | -25.49 | $14.98 | 599762 |
| 2024-06-18 | -36.36 | $14.88 | 457600 |
| 2024-06-17 | -38.64 | $14.87 | 390900 |
| 2024-06-14 | -50.00 | $14.82 | 496204 |
| 2024-06-13 | -50.00 | $14.82 | 335845 |
| 2024-06-12 | -17.02 | $14.99 | 382547 |
| 2024-06-11 | -36.17 | $14.90 | 217626 |
| 2024-06-10 | -31.91 | $14.92 | 376430 |
| 2024-06-07 | -38.30 | $14.89 | 250842 |
| 2024-06-06 | -34.04 | $14.91 | 551200 |
| 2024-06-05 | -14.89 | $15.00 | 373820 |
| 2024-06-04 | -44.68 | $14.86 | 267730 |
| 2024-06-03 | -23.40 | $14.96 | 355719 |
| 2024-05-31 | -28.07 | $14.91 | 248341 |
| 2024-05-30 | -36.36 | $14.83 | 205142 |
| 2024-05-29 | -61.54 | $14.71 | 225100 |
| 2024-05-28 | -50.00 | $14.83 | 264292 |
| 2024-05-24 | -56.47 | $14.78 | 276500 |
| 2024-05-23 | -71.76 | $14.65 | 334200 |
| 2024-05-22 | -63.53 | $14.72 | 463019 |
| 2024-05-21 | -42.35 | $14.90 | 270844 |
| 2024-05-20 | -41.18 | $14.91 | 331557 |
| 2024-05-17 | -37.50 | $14.93 | 225244 |
| 2024-05-16 | -37.25 | $14.88 | 306900 |
| 2024-05-15 | -29.91 | $14.91 | 246783 |
| 2024-05-14 | -23.33 | $14.98 | 328118 |
| 2024-05-13 | -22.14 | $14.97 | 291732 |
| 2024-05-10 | -29.01 | $14.88 | 220513 |
| 2024-05-09 | -30.53 | $14.86 | 268328 |
| 2024-05-08 | -32.82 | $14.83 | 378500 |
| 2024-05-07 | -32.82 | $14.83 | 309900 |
| 2024-05-06 | -33.59 | $14.82 | 449117 |
| 2024-05-03 | -48.09 | $14.63 | 386300 |
| 2024-05-02 | -59.54 | $14.48 | 538925 |
| 2024-05-01 | -41.98 | $14.71 | 791600 |
| 2024-04-30 | -6.87 | $15.17 | 334026 |
| 2024-04-29 | 0.00 | $15.26 | 372017 |
| 2024-04-26 | -4.65 | $15.18 | 505800 |
| 2024-04-25 | -11.43 | $14.88 | 283100 |
| 2024-04-24 | -5.71 | $14.94 | 257100 |
| 2024-04-23 | -25.00 | $14.85 | 529100 |
| 2024-04-22 | -38.33 | $14.69 | 630713 |
| 2024-04-19 | -65.83 | $14.36 | 274833 |
| 2024-04-18 | -74.17 | $14.26 | 444400 |
| 2024-04-17 | -82.50 | $14.16 | 456442 |
| 2024-04-16 | -90.00 | $14.07 | 577030 |
| 2024-04-15 | -99.12 | $14.03 | 957000 |
| 2024-04-12 | -92.00 | $14.46 | 551332 |
| 2024-04-11 | -74.67 | $14.59 | 310221 |
| 2024-04-10 | -82.67 | $14.53 | 321223 |
| 2024-04-09 | -74.67 | $14.59 | 327400 |
| 2024-04-08 | -82.67 | $14.53 | 269100 |
| 2024-04-05 | -92.00 | $14.46 | 573686 |
| 2024-04-04 | -98.77 | $14.41 | 428125 |
| 2024-04-03 | -92.59 | $14.46 | 328714 |
| 2024-04-02 | -79.76 | $14.54 | 522861 |
| 2024-04-01 | -85.71 | $14.49 | 665171 |
| 2024-03-28 | -63.10 | $14.68 | 834100 |
| 2024-03-27 | -72.62 | $14.60 | 825916 |
| 2024-03-26 | -14.44 | $15.08 | 693400 |
| 2024-03-25 | -16.67 | $15.06 | 741607 |
| 2024-03-22 | -31.11 | $14.93 | 591782 |
| 2024-03-21 | -31.11 | $14.93 | 656947 |
| 2024-03-20 | -48.89 | $14.77 | 1.0M |
| 2024-03-19 | -47.87 | $14.76 | 683700 |
| 2024-03-18 | -38.79 | $14.76 | 842600 |
| 2024-03-15 | -35.34 | $14.80 | 947045 |
| 2024-03-14 | -44.26 | $14.67 | 388911 |
| 2024-03-13 | -17.74 | $14.99 | 448748 |
| 2024-03-12 | -20.59 | $14.93 | 345238 |
| 2024-03-11 | -23.53 | $14.89 | 423744 |
| 2024-03-08 | -26.47 | $14.85 | 471300 |
| 2024-03-07 | -9.42 | $15.08 | 580727 |
| 2024-03-06 | -15.20 | $14.89 | 915914 |
| 2024-03-05 | -37.78 | $14.39 | 556900 |
| 2024-03-04 | -12.09 | $14.62 | 447400 |
| 2024-03-01 | -16.09 | $14.49 | 306008 |
| 2024-02-29 | -8.91 | $14.54 | 275357 |
| 2024-02-28 | -29.70 | $14.33 | 227607 |
| 2024-02-27 | -24.75 | $14.38 | 282104 |
| 2024-02-26 | -22.77 | $14.40 | 285901 |
| 2024-02-23 | -27.72 | $14.35 | 399305 |
| 2024-02-22 | -15.38 | $14.39 | 390400 |
| 2024-02-21 | -14.12 | $14.35 | 366457 |
| 2024-02-20 | -8.24 | $14.33 | 506513 |
| 2024-02-16 | -24.72 | $14.22 | 304914 |
| 2024-02-15 | -24.72 | $14.22 | 264637 |
| 2024-02-14 | -52.13 | $14.00 | 221844 |
| 2024-02-13 | -62.77 | $13.90 | 359600 |
| 2024-02-12 | -40.38 | $14.17 | 350700 |
| 2024-02-09 | -69.92 | $13.92 | 375000 |
| 2024-02-08 | -65.85 | $13.97 | 502800 |
| 2024-02-07 | -68.29 | $13.94 | 277910 |
| 2024-02-06 | -75.78 | $13.86 | 449000 |
| 2024-02-05 | -77.55 | $13.88 | 544750 |
| 2024-02-02 | -73.83 | $13.94 | 504517 |
| 2024-02-01 | -81.70 | $13.83 | 532416 |
| 2024-01-31 | -79.09 | $13.87 | 472045 |
| 2024-01-30 | -63.40 | $14.11 | 395900 |
| 2024-01-29 | -62.75 | $14.12 | 606400 |
| 2024-01-26 | -69.93 | $14.01 | 406000 |
| 2024-01-25 | -75.82 | $13.99 | 609735 |
| 2024-01-24 | -87.70 | $13.78 | 736709 |
| 2024-01-23 | -93.05 | $13.68 | 1.1M |
| 2024-01-22 | -89.33 | $13.83 | 2.2M |
| 2024-01-19 | -91.30 | $14.16 | 370347 |
| 2024-01-18 | -89.78 | $14.21 | 490422 |
| 2024-01-17 | -91.41 | $14.27 | 489650 |
| 2024-01-16 | -88.98 | $14.39 | 554259 |
| 2024-01-12 | -75.42 | $14.55 | 313470 |
| 2024-01-11 | -68.64 | $14.63 | 350908 |
| 2024-01-10 | -67.80 | $14.64 | 315727 |
| 2024-01-09 | -63.56 | $14.69 | 314737 |
| 2024-01-08 | -48.31 | $14.87 | 489732 |
| 2024-01-05 | -38.98 | $14.98 | 444165 |
| 2024-01-04 | -38.14 | $14.99 | 585000 |
| 2024-01-03 | -66.10 | $14.66 | 381904 |
| 2024-01-02 | -77.12 | $14.53 | 661642 |
| 2023-12-29 | -95.79 | $14.53 | 496059 |
| 2023-12-28 | -79.01 | $14.80 | 452661 |
| 2023-12-27 | -25.93 | $15.23 | 618400 |
| 2023-12-26 | -18.60 | $15.28 | 547705 |
| 2023-12-22 | -25.58 | $15.22 | 306800 |
| 2023-12-21 | -30.23 | $15.18 | 448005 |
| 2023-12-20 | -36.05 | $15.13 | 732018 |
| 2023-12-19 | -4.65 | $15.40 | 802984 |
| 2023-12-18 | -7.50 | $15.30 | 617185 |
| 2023-12-15 | -15.91 | $15.22 | 1.5M |
| 2023-12-14 | -21.21 | $14.98 | 716800 |
| 2023-12-13 | -20.00 | $14.94 | 431340 |
| 2023-12-12 | -48.53 | $14.73 | 327434 |
| 2023-12-11 | -47.30 | $14.71 | 336409 |
| 2023-12-08 | -29.11 | $14.83 | 365424 |
| 2023-12-07 | -39.24 | $14.75 | 520300 |
| 2023-12-06 | -34.18 | $14.79 | 213100 |
| 2023-12-05 | -46.84 | $14.69 | 208200 |
| 2023-12-04 | -37.97 | $14.76 | 237116 |
| 2023-12-01 | -34.18 | $14.79 | 197540 |
| 2023-11-30 | -37.50 | $14.76 | 183411 |
| 2023-11-29 | -28.57 | $14.68 | 213300 |
| 2023-11-28 | -21.85 | $14.73 | 388300 |
| 2023-11-27 | -12.74 | $14.86 | 290500 |
| 2023-11-24 | -4.02 | $14.99 | 322300 |
| 2023-11-22 | -7.45 | $14.81 | 288421 |
| 2023-11-21 | -9.82 | $14.77 | 250800 |
| 2023-11-20 | -2.61 | $14.79 | 488757 |
| 2023-11-17 | -12.26 | $14.57 | 194600 |
| 2023-11-16 | -16.77 | $14.50 | 239100 |
| 2023-11-15 | -12.90 | $14.56 | 306142 |
| 2023-11-14 | -18.06 | $14.48 | 415300 |
| 2023-11-13 | -20.00 | $14.45 | 252803 |
| 2023-11-10 | -20.00 | $14.45 | 181515 |
| 2023-11-09 | -29.68 | $14.30 | 197200 |
| 2023-11-08 | -20.00 | $14.45 | 247284 |
| 2023-11-07 | -26.45 | $14.35 | 326036 |
| 2023-11-06 | -23.23 | $14.40 | 339300 |
| 2023-11-03 | -10.97 | $14.59 | 319294 |
| 2023-11-02 | -2.14 | $14.58 | 396220 |
| 2023-11-01 | -2.70 | $14.29 | 415521 |
| 2023-10-31 | -52.29 | $13.73 | 352736 |
| 2023-10-30 | -64.22 | $13.60 | 271639 |
| 2023-10-27 | -81.65 | $13.41 | 244540 |
| 2023-10-26 | -69.72 | $13.54 | 227916 |
| 2023-10-25 | -76.15 | $13.47 | 290457 |
| 2023-10-24 | -67.72 | $13.62 | 265327 |
| 2023-10-23 | -90.21 | $13.35 | 412700 |
| 2023-10-20 | -72.14 | $13.65 | 344726 |
| 2023-10-19 | -82.27 | $13.51 | 358620 |
| 2023-10-18 | -68.46 | $13.73 | 340200 |
| 2023-10-17 | -57.06 | $13.99 | 182400 |
| 2023-10-16 | -51.16 | $14.10 | 328201 |
| 2023-10-13 | -63.95 | $13.88 | 326221 |
| 2023-10-12 | -55.81 | $14.02 | 535964 |
| 2023-10-11 | -69.77 | $13.78 | 325100 |
| 2023-10-10 | -79.65 | $13.61 | 175112 |
| 2023-10-09 | -83.72 | $13.54 | 145316 |
| 2023-10-06 | -80.23 | $13.60 | 243238 |
| 2023-10-05 | -92.44 | $13.39 | 237900 |
| 2023-10-04 | -86.05 | $13.50 | 264003 |
| 2023-10-03 | -95.93 | $13.33 | 460800 |
| 2023-10-02 | -97.69 | $13.71 | 331200 |
| 2023-09-29 | -89.08 | $13.92 | 260216 |
| 2023-09-28 | -69.75 | $14.15 | 343300 |
| 2023-09-27 | -55.56 | $14.38 | 521200 |
| 2023-09-26 | -62.04 | $14.31 | 436400 |
| 2023-09-25 | -41.67 | $14.53 | 320917 |
| 2023-09-22 | -44.44 | $14.50 | 234000 |
| 2023-09-21 | -57.41 | $14.36 | 281390 |
| 2023-09-20 | -22.22 | $14.74 | 331627 |
| 2023-09-19 | -7.41 | $14.90 | 365455 |
| 2023-09-18 | -6.54 | $14.90 | 420719 |
| 2023-09-15 | -11.11 | $14.78 | 577076 |
| 2023-09-14 | -3.49 | $14.73 | 553100 |
| 2023-09-13 | -43.59 | $14.34 | 255500 |
| 2023-09-12 | -55.13 | $14.25 | 209500 |
| 2023-09-11 | -44.87 | $14.33 | 254310 |
| 2023-09-08 | -53.85 | $14.26 | 196853 |
| 2023-09-07 | -56.41 | $14.24 | 328500 |
| 2023-09-06 | -62.50 | $14.23 | 261200 |
| 2023-09-05 | -51.39 | $14.31 | 279605 |
| 2023-09-01 | -18.06 | $14.55 | 232227 |
| 2023-08-31 | -1.43 | $14.65 | 305617 |
| 2023-08-30 | -62.41 | $14.49 | 272523 |
| 2023-08-29 | -56.03 | $14.58 | 316272 |
| 2023-08-28 | -63.12 | $14.48 | 174445 |
| 2023-08-25 | -70.92 | $14.37 | 116800 |
| 2023-08-24 | -78.01 | $14.27 | 202106 |
| 2023-08-23 | -59.57 | $14.53 | 587917 |
| 2023-08-22 | -85.11 | $14.17 | 452283 |
| 2023-08-21 | -72.34 | $14.35 | 195212 |
| 2023-08-18 | -75.89 | $14.30 | 393184 |
| 2023-08-17 | -72.34 | $14.35 | 1.3M |
| 2023-08-16 | -98.58 | $13.98 | 301400 |
| 2023-08-15 | -88.15 | $14.18 | 258815 |
| 2023-08-14 | -77.78 | $14.32 | 258005 |
| 2023-08-11 | -72.59 | $14.39 | 278250 |
| 2023-08-10 | -78.52 | $14.31 | 505526 |
| 2023-08-09 | -97.78 | $14.05 | 264456 |
| 2023-08-08 | -91.11 | $14.14 | 543428 |
| 2023-08-07 | -89.55 | $14.17 | 1.4M |
| 2023-08-04 | -99.21 | $14.12 | 2.6M |
| 2023-08-03 | -7.41 | $15.29 | 549481 |
| 2023-08-02 | -23.73 | $15.00 | 677000 |
| 2023-08-01 | -43.23 | $14.58 | 172831 |
| 2023-07-31 | -32.50 | $14.60 | 224400 |
| 2023-07-28 | -32.18 | $14.60 | 191609 |
| 2023-07-27 | -30.00 | $14.62 | 215925 |
| 2023-07-26 | -22.38 | $14.78 | 304116 |
| 2023-07-25 | -21.43 | $14.80 | 167816 |
| 2023-07-24 | -23.81 | $14.75 | 155600 |
| 2023-07-21 | -19.05 | $14.85 | 151398 |
| 2023-07-20 | -22.86 | $14.77 | 152536 |
| 2023-07-19 | -12.86 | $14.98 | 242300 |
| 2023-07-18 | -12.38 | $14.99 | 317430 |
| 2023-07-17 | -5.73 | $14.96 | 311300 |
| 2023-07-14 | -18.23 | $14.72 | 198735 |
| 2023-07-13 | -5.18 | $14.89 | 386405 |
| 2023-07-12 | -23.20 | $14.45 | 203412 |
| 2023-07-11 | -17.68 | $14.55 | 224508 |
| 2023-07-10 | -20.99 | $14.49 | 216636 |
| 2023-07-07 | -23.12 | $14.44 | 264947 |
| 2023-07-06 | -20.97 | $14.48 | 333519 |
| 2023-07-05 | -11.06 | $14.65 | 1.0M |
| 2023-07-03 | -16.89 | $13.75 | 431137 |
| 2023-06-30 | -44.58 | $13.26 | 319033 |
| 2023-06-29 | -43.98 | $13.27 | 290117 |
| 2023-06-28 | -20.48 | $13.66 | 365988 |
| 2023-06-27 | -23.49 | $13.61 | 446587 |
| 2023-06-26 | -32.56 | $13.44 | 240226 |
| 2023-06-23 | -33.71 | $13.40 | 192600 |
| 2023-06-22 | -29.78 | $13.47 | 187200 |
| 2023-06-21 | -21.91 | $13.61 | 179949 |
| 2023-06-20 | -17.37 | $13.67 | 314300 |
| 2023-06-16 | -22.51 | $13.57 | 657264 |
| 2023-06-15 | -2.94 | $13.91 | 522319 |
| 2023-06-14 | -18.18 | $13.16 | 144901 |
| 2023-06-13 | -6.91 | $13.37 | 164826 |
| 2023-06-12 | -3.83 | $13.41 | 259900 |
| 2023-06-09 | -8.02 | $13.27 | 142594 |
| 2023-06-08 | -8.02 | $13.27 | 232148 |
| 2023-06-07 | -14.15 | $13.14 | 175731 |
| 2023-06-06 | -6.09 | $13.17 | 153510 |
| 2023-06-05 | -2.47 | $12.90 | 157500 |
| 2023-06-02 | -11.80 | $12.74 | 368627 |
| 2023-06-01 | 0.00 | $12.86 | 132018 |
| 2023-05-31 | -14.29 | $12.64 | 133648 |
| 2023-05-30 | -11.04 | $12.69 | 119005 |
| 2023-05-26 | -24.03 | $12.49 | 102431 |
| 2023-05-25 | -33.77 | $12.34 | 91700 |
| 2023-05-24 | -35.06 | $12.32 | 150700 |
| 2023-05-23 | -27.92 | $12.43 | 166126 |
| 2023-05-22 | -22.08 | $12.52 | 242734 |
| 2023-05-19 | -48.70 | $12.11 | 173328 |
| 2023-05-18 | -40.26 | $12.24 | 262711 |
| 2023-05-17 | -50.65 | $12.08 | 221000 |
| 2023-05-16 | -70.78 | $11.77 | 189201 |
| 2023-05-15 | -85.06 | $11.55 | 145004 |
| 2023-05-12 | -95.63 | $11.39 | 224995 |
| 2023-05-11 | -95.95 | $11.59 | 183800 |
| 2023-05-10 | -89.73 | $11.70 | 176000 |
| 2023-05-09 | -89.04 | $11.71 | 271039 |
| 2023-05-08 | -67.61 | $11.82 | 249629 |
| 2023-05-05 | -63.98 | $11.82 | 407347 |
| 2023-05-04 | -66.13 | $11.78 | 526300 |
| 2023-05-03 | -37.10 | $12.32 | 349936 |
| 2023-05-02 | -18.82 | $12.66 | 877800 |
| 2023-05-01 | -27.96 | $12.49 | 392378 |
| 2023-04-28 | -50.73 | $12.16 | 117163 |
| 2023-04-27 | -55.71 | $12.08 | 370626 |
| 2023-04-26 | -71.75 | $11.91 | 331222 |
| 2023-04-25 | -61.09 | $12.22 | 328914 |
| 2023-04-24 | -69.40 | $12.01 | 201116 |
| 2023-04-21 | -65.48 | $12.12 | 323841 |
| 2023-04-20 | -62.63 | $12.20 | 203928 |
| 2023-04-19 | -56.58 | $12.37 | 420300 |
| 2023-04-18 | -54.45 | $12.43 | 255900 |
| 2023-04-17 | -41.64 | $12.79 | 218851 |
| 2023-04-14 | -46.62 | $12.65 | 277800 |
| 2023-04-13 | -46.98 | $12.64 | 652981 |
| 2023-04-12 | -64.06 | $12.16 | 586100 |
| 2023-04-11 | -73.31 | $11.90 | 1.8M |
| 2023-04-10 | -87.94 | $11.48 | 272836 |
| 2023-04-06 | -79.79 | $11.71 | 273950 |
| 2023-04-05 | -92.57 | $11.36 | 318138 |
| 2023-04-04 | -81.29 | $11.72 | 383913 |
| 2023-04-03 | -74.52 | $11.93 | 557146 |
| 2023-03-31 | -53.37 | $12.73 | 727125 |
| 2023-03-30 | -50.40 | $13.00 | 346300 |
| 2023-03-29 | -39.47 | $13.41 | 381132 |
| 2023-03-28 | -35.47 | $13.56 | 350500 |
| 2023-03-27 | -27.73 | $13.85 | 303500 |
| 2023-03-24 | -33.33 | $13.64 | 345698 |
| 2023-03-23 | -43.47 | $13.26 | 312400 |
| 2023-03-22 | -37.87 | $13.47 | 250920 |
| 2023-03-21 | -31.47 | $13.71 | 373800 |
| 2023-03-20 | -47.47 | $13.11 | 453100 |
| 2023-03-17 | -49.87 | $13.02 | 1.3M |
| 2023-03-16 | -45.60 | $13.18 | 470600 |
| 2023-03-15 | -54.40 | $12.85 | 605424 |
| 2023-03-14 | -62.93 | $12.53 | 503300 |
| 2023-03-13 | -88.00 | $11.59 | 1.7M |
| 2023-03-10 | -95.40 | $12.40 | 1.0M |
| 2023-03-09 | -73.51 | $13.53 | 482537 |
| 2023-03-08 | -43.24 | $14.09 | 164900 |
| 2023-03-07 | -41.62 | $14.12 | 211729 |
| 2023-03-06 | -41.62 | $14.12 | 360700 |
| 2023-03-03 | -34.05 | $14.26 | 616340 |
| 2023-03-02 | -70.34 | $13.39 | 224935 |
| 2023-03-01 | -74.58 | $13.34 | 89900 |
| 2023-02-28 | -73.73 | $13.35 | 196347 |
| 2023-02-27 | -52.54 | $13.60 | 169803 |
| 2023-02-24 | -36.44 | $13.79 | 167892 |
| 2023-02-23 | -10.17 | $14.10 | 172444 |
| 2023-02-22 | -37.19 | $13.77 | 137614 |
| 2023-02-21 | -48.55 | $13.55 | 220507 |
| 2023-02-17 | -7.69 | $14.10 | 342500 |
| 2023-02-16 | -15.04 | $13.66 | 121821 |
| 2023-02-15 | -11.85 | $13.70 | 127846 |
| 2023-02-14 | -24.83 | $13.49 | 133814 |
| 2023-02-13 | -37.91 | $13.28 | 180319 |
| 2023-02-10 | -35.87 | $13.20 | 118500 |
| 2023-02-09 | -38.30 | $13.14 | 136400 |
| 2023-02-08 | -23.68 | $13.41 | 121729 |
| 2023-02-07 | -20.43 | $13.38 | 103629 |
| 2023-02-06 | -26.49 | $13.15 | 159200 |
| 2023-02-03 | -12.71 | $13.48 | 151800 |
| 2023-02-02 | -12.58 | $13.48 | 212259 |
| 2023-02-01 | -9.32 | $13.37 | 253870 |
| 2023-01-31 | -8.60 | $13.39 | 148000 |
| 2023-01-30 | -19.32 | $13.06 | 223547 |
| 2023-01-27 | -7.05 | $13.42 | 222000 |
| 2023-01-26 | -6.16 | $13.24 | 198231 |
| 2023-01-25 | -3.76 | $13.21 | 178235 |
| 2023-01-24 | -1.50 | $13.27 | 140500 |
| 2023-01-23 | -8.24 | $12.99 | 217713 |
| 2023-01-20 | -10.20 | $12.94 | 361200 |
| 2023-01-19 | -4.31 | $13.09 | 403500 |
| 2023-01-18 | -15.70 | $12.69 | 314500 |
| 2023-01-17 | -14.88 | $12.71 | 481927 |
| 2023-01-13 | -17.59 | $12.24 | 279400 |
| 2023-01-12 | -11.56 | $12.36 | 461414 |
| 2023-01-11 | -18.14 | $12.22 | 379565 |
| 2023-01-10 | -12.99 | $11.90 | 228900 |
| 2023-01-09 | -36.67 | $11.47 | 203527 |
| 2023-01-06 | -52.13 | $11.15 | 232700 |
| 2023-01-05 | -64.21 | $10.91 | 269400 |
| 2023-01-04 | -41.05 | $11.35 | 177900 |
| 2023-01-03 | -55.26 | $11.08 | 274400 |
| 2022-12-30 | -63.16 | $10.93 | 332383 |
| 2022-12-29 | -62.63 | $10.94 | 433127 |
| 2022-12-28 | -41.58 | $11.34 | 795409 |
| 2022-12-27 | -2.63 | $12.08 | 399858 |
| 2022-12-23 | -10.13 | $11.65 | 423423 |
| 2022-12-22 | -6.33 | $11.71 | 238678 |
| 2022-12-21 | -32.28 | $11.30 | 593732 |
| 2022-12-20 | -14.56 | $11.58 | 641200 |
| 2022-12-19 | -18.11 | $11.27 | 569912 |
| 2022-12-16 | -18.26 | $11.17 | 1.8M |
| 2022-12-15 | -60.18 | $10.68 | 378025 |
| 2022-12-14 | -46.90 | $10.83 | 515600 |
| 2022-12-13 | -73.75 | $10.65 | 576600 |
| 2022-12-12 | -85.28 | $10.47 | 314500 |
| 2022-12-09 | -93.87 | $10.33 | 146519 |
| 2022-12-08 | -85.28 | $10.47 | 315000 |
| 2022-12-07 | -99.39 | $10.24 | 255835 |
| 2022-12-06 | -96.13 | $10.37 | 264215 |
| 2022-12-05 | -93.15 | $10.50 | 261545 |
| 2022-12-02 | -86.99 | $10.59 | 231826 |
| 2022-12-01 | -75.34 | $10.76 | 300000 |
| 2022-11-30 | -73.14 | $10.87 | 265200 |
| 2022-11-29 | -75.00 | $10.84 | 192500 |
| 2022-11-28 | -86.36 | $10.64 | 226100 |
| 2022-11-25 | -83.50 | $10.74 | 146500 |
| 2022-11-23 | -97.61 | $10.48 | 198248 |
| 2022-11-22 | -92.11 | $10.69 | 270747 |
| 2022-11-21 | -96.62 | $10.53 | 235103 |
| 2022-11-18 | -93.80 | $10.63 | 265300 |
| 2022-11-17 | -88.17 | $10.83 | 239150 |
| 2022-11-16 | -86.48 | $10.89 | 197600 |
| 2022-11-15 | -74.93 | $11.30 | 255231 |
| 2022-11-14 | -66.20 | $11.61 | 390414 |
| 2022-11-11 | -80.00 | $11.12 | 334538 |
| 2022-11-10 | -84.79 | $10.95 | 285700 |
| 2022-11-09 | -94.65 | $10.60 | 229700 |
| 2022-11-08 | -94.92 | $10.60 | 287550 |
| 2022-11-07 | -82.20 | $11.05 | 395026 |
| 2022-11-04 | -83.62 | $11.00 | 631751 |
| 2022-11-03 | -90.14 | $11.31 | 400533 |
| 2022-11-02 | -98.17 | $11.82 | 185700 |
| 2022-11-01 | -82.57 | $12.16 | 226634 |
| 2022-10-31 | -94.01 | $11.92 | 243000 |
| 2022-10-28 | -91.04 | $12.03 | 384723 |
| 2022-10-27 | -83.16 | $12.33 | 723348 |
| 2022-10-26 | -6.67 | $13.82 | 88300 |
| 2022-10-25 | -9.36 | $13.70 | 151900 |
| 2022-10-24 | -26.63 | $13.32 | 256038 |
| 2022-10-21 | -40.50 | $13.30 | 148202 |
| 2022-10-20 | -37.70 | $13.38 | 109600 |
| 2022-10-19 | -48.90 | $13.48 | 111500 |
| 2022-10-18 | -52.99 | $13.51 | 162700 |
| 2022-10-17 | -59.39 | $13.33 | 202000 |
| 2022-10-14 | -64.88 | $13.17 | 170642 |
| 2022-10-13 | -66.76 | $13.10 | 355838 |
| 2022-10-12 | -72.12 | $12.90 | 166851 |
| 2022-10-11 | -78.82 | $12.65 | 123000 |
| 2022-10-10 | -80.70 | $12.58 | 125347 |
| 2022-10-07 | -80.43 | $12.59 | 205238 |
| 2022-10-06 | -78.28 | $12.67 | 138100 |
| 2022-10-05 | -69.17 | $13.01 | 192200 |
| 2022-10-04 | -60.05 | $13.35 | 206000 |
| 2022-10-03 | -83.91 | $12.46 | 170938 |
| 2022-09-30 | -82.04 | $12.53 | 246900 |
| 2022-09-29 | -94.37 | $12.07 | 403032 |
| 2022-09-28 | -79.48 | $13.77 | 277636 |
| 2022-09-27 | -87.77 | $13.58 | 208200 |
| 2022-09-26 | -96.51 | $13.38 | 331500 |
| 2022-09-23 | -91.23 | $14.03 | 232400 |
| 2022-09-22 | -94.62 | $14.36 | 227000 |
| 2022-09-21 | -50.77 | $14.93 | 187729 |
| 2022-09-20 | -33.85 | $15.15 | 181540 |
| 2022-09-19 | -19.23 | $15.34 | 274100 |
| 2022-09-16 | -15.97 | $15.29 | 418647 |
| 2022-09-15 | -43.70 | $14.96 | 98700 |
| 2022-09-14 | -36.13 | $15.05 | 130600 |
| 2022-09-13 | -46.22 | $14.93 | 133211 |
| 2022-09-12 | -56.07 | $15.23 | 154100 |
| 2022-09-09 | -64.49 | $15.05 | 106400 |
| 2022-09-08 | -66.36 | $15.01 | 169300 |
| 2022-09-07 | -84.58 | $14.62 | 143608 |
| 2022-09-06 | -94.39 | $14.41 | 208300 |
| 2022-09-02 | -90.63 | $14.69 | 94421 |
| 2022-09-01 | -95.83 | $14.59 | 220564 |
| 2022-08-31 | -84.38 | $14.81 | 323035 |
| 2022-08-30 | -84.38 | $14.81 | 532200 |
| 2022-08-29 | -73.96 | $15.01 | 273611 |
| 2022-08-26 | -72.40 | $15.04 | 205930 |
| 2022-08-25 | -56.63 | $15.32 | 121900 |
| 2022-08-24 | -56.46 | $15.25 | 180286 |
| 2022-08-23 | -52.63 | $15.33 | 176700 |
| 2022-08-22 | -53.95 | $15.20 | 280636 |
| 2022-08-19 | -53.07 | $15.22 | 283200 |
| 2022-08-18 | -47.37 | $15.35 | 451404 |
| 2022-08-17 | -54.39 | $15.19 | 475100 |
| 2022-08-16 | -51.32 | $15.26 | 2.0M |
| 2022-08-15 | -6.58 | $16.28 | 243016 |
| 2022-08-12 | -4.43 | $16.09 | 159100 |
| 2022-08-11 | -7.87 | $15.79 | 125400 |
| 2022-08-10 | -10.38 | $15.71 | 254414 |
| 2022-08-09 | -33.02 | $15.23 | 172221 |
| 2022-08-08 | -6.15 | $15.49 | 197232 |
| 2022-08-05 | -22.79 | $14.86 | 214900 |
| 2022-08-04 | -26.47 | $14.81 | 71551 |
| 2022-08-03 | -16.91 | $14.94 | 112705 |
| 2022-08-02 | -32.35 | $14.73 | 98922 |
| 2022-08-01 | -16.18 | $14.95 | 108202 |
| 2022-07-29 | -32.35 | $14.73 | 199000 |
| 2022-07-28 | -43.38 | $14.58 | 131337 |
| 2022-07-27 | -50.74 | $14.48 | 193300 |
| 2022-07-26 | -76.96 | $14.25 | 131600 |
| 2022-07-25 | -61.26 | $14.55 | 205700 |
| 2022-07-22 | -43.46 | $14.89 | 84124 |
| 2022-07-21 | -36.65 | $15.02 | 130300 |
| 2022-07-20 | -49.74 | $14.77 | 92000 |
| 2022-07-19 | -52.88 | $14.71 | 104745 |
| 2022-07-18 | -71.73 | $14.35 | 112200 |
| 2022-07-15 | -75.39 | $14.28 | 102203 |
| 2022-07-14 | -79.58 | $14.20 | 171957 |
| 2022-07-13 | -84.07 | $14.19 | 170545 |
| 2022-07-12 | -83.05 | $14.25 | 138703 |
| 2022-07-11 | -96.77 | $14.01 | 153100 |
| 2022-07-08 | -77.56 | $14.49 | 78915 |
| 2022-07-07 | -75.55 | $14.59 | 180728 |
| 2022-07-06 | -76.86 | $14.56 | 104200 |
| 2022-07-05 | -80.45 | $14.55 | 129435 |
| 2022-07-01 | -75.28 | $14.70 | 205510 |
| 2022-06-30 | -84.06 | $14.47 | 127843 |
| 2022-06-29 | -94.36 | $14.32 | 202600 |
| 2022-06-28 | -67.81 | $15.11 | 290529 |
| 2022-06-27 | -55.48 | $15.47 | 206300 |
| 2022-06-24 | -61.64 | $15.29 | 243849 |
| 2022-06-23 | -74.66 | $14.91 | 226107 |
| 2022-06-22 | -83.56 | $14.65 | 229527 |
| 2022-06-21 | -80.82 | $14.73 | 323327 |
| 2022-06-17 | -94.52 | $14.33 | 410000 |
| 2022-06-16 | -97.58 | $14.27 | 264240 |
| 2022-06-15 | -83.75 | $14.77 | 222600 |
| 2022-06-14 | -96.75 | $14.41 | 232000 |
| 2022-06-13 | -93.09 | $14.53 | 271600 |
| 2022-06-10 | -66.81 | $15.48 | 203983 |
| 2022-06-09 | -46.47 | $15.97 | 121327 |
| 2022-06-08 | -51.87 | $15.84 | 112800 |
| 2022-06-07 | -34.02 | $16.27 | 121308 |
| 2022-06-06 | -46.89 | $15.96 | 294243 |
| 2022-06-03 | -26.97 | $16.44 | 124922 |
| 2022-06-02 | -15.35 | $16.72 | 104800 |
| 2022-06-01 | -20.73 | $16.63 | 107370 |
| 2022-05-31 | -20.73 | $16.63 | 191824 |
| 2022-05-27 | -17.48 | $16.71 | 338959 |
| 2022-05-26 | -50.00 | $16.02 | 167247 |
| 2022-05-25 | -72.89 | $15.45 | 99327 |
| 2022-05-24 | -90.50 | $15.00 | 111800 |
| 2022-05-23 | -89.02 | $15.13 | 95602 |
| 2022-05-20 | -88.55 | $15.15 | 161719 |
| 2022-05-19 | -93.89 | $15.08 | 105927 |
| 2022-05-18 | -86.46 | $15.38 | 92200 |
| 2022-05-17 | -75.94 | $15.82 | 84648 |
| 2022-05-16 | -82.27 | $15.58 | 192800 |
| 2022-05-13 | -89.16 | $15.30 | 72429 |
| 2022-05-12 | -91.13 | $15.22 | 192400 |
| 2022-05-11 | -98.84 | $15.50 | 124200 |
| 2022-05-10 | -94.77 | $15.66 | 160800 |
| 2022-05-09 | -97.67 | $15.57 | 160801 |
| 2022-05-06 | -89.93 | $16.42 | 74700 |
| 2022-05-05 | -74.82 | $16.84 | 103630 |
| 2022-05-04 | -67.27 | $17.05 | 74742 |
| 2022-05-03 | -74.10 | $16.86 | 102500 |
| 2022-05-02 | -93.20 | $16.37 | 184540 |
| 2022-04-29 | -100.00 | $16.81 | 124331 |
| 2022-04-28 | -91.01 | $17.21 | 228000 |
| 2022-04-27 | -100.00 | $17.37 | 101300 |
| 2022-04-26 | -95.44 | $17.54 | 93700 |
| 2022-04-25 | -78.60 | $18.02 | 142500 |
| 2022-04-22 | -95.70 | $17.81 | 234329 |
| 2022-04-21 | -76.49 | $18.34 | 122241 |
| 2022-04-20 | -65.34 | $18.62 | 238500 |
| 2022-04-19 | -64.94 | $18.63 | 108300 |
| 2022-04-18 | -64.14 | $18.65 | 164317 |
| 2022-04-14 | -80.48 | $18.24 | 185999 |
| 2022-04-13 | -75.52 | $18.10 | 186600 |
| 2022-04-12 | -66.12 | $18.25 | 204000 |
| 2022-04-11 | -61.54 | $18.26 | 242243 |
| 2022-04-08 | -57.38 | $18.20 | 225825 |
| 2022-04-07 | -60.17 | $18.10 | 155027 |
| 2022-04-06 | -61.00 | $18.07 | 508000 |
| 2022-04-05 | -67.69 | $17.83 | 1.6M |
| 2022-04-04 | -36.21 | $18.96 | 135986 |
| 2022-04-01 | -22.84 | $19.44 | 67100 |
| 2022-03-31 | -26.46 | $19.31 | 84900 |
| 2022-03-30 | -22.56 | $19.45 | 179131 |
| 2022-03-29 | -4.18 | $20.11 | 196426 |
| 2022-03-28 | -6.63 | $19.91 | 175200 |
| 2022-03-25 | -4.67 | $19.73 | 154215 |
| 2022-03-24 | -5.57 | $19.38 | 139000 |
| 2022-03-23 | -4.80 | $19.05 | 155134 |
| 2022-03-22 | -4.29 | $18.90 | 179202 |
| 2022-03-21 | -5.43 | $18.76 | 131629 |
| 2022-03-18 | -9.22 | $18.64 | 219124 |
| 2022-03-17 | -56.45 | $17.48 | 21714 |
| 2022-03-16 | -61.29 | $17.39 | 64703 |
| 2022-03-15 | -66.13 | $17.30 | 37100 |
| 2022-03-14 | -81.72 | $17.01 | 81314 |
| 2022-03-11 | -53.37 | $17.58 | 38640 |
| 2022-03-10 | -52.25 | $17.60 | 44100 |
| 2022-03-09 | -57.87 | $17.50 | 63502 |
| 2022-03-08 | -53.93 | $17.57 | 51700 |
| 2022-03-07 | -47.75 | $17.68 | 101805 |
| 2022-03-04 | -20.22 | $18.17 | 69547 |
| 2022-03-03 | -22.47 | $18.13 | 106623 |
| 2022-03-02 | -10.67 | $18.34 | 152150 |
| 2022-03-01 | -19.72 | $17.89 | 127243 |
| 2022-02-28 | -12.50 | $17.80 | 48600 |
| 2022-02-25 | -41.67 | $17.45 | 16521 |
| 2022-02-24 | -79.17 | $17.00 | 68100 |
| 2022-02-23 | -92.08 | $17.10 | 43045 |
| 2022-02-22 | -72.28 | $17.30 | 53108 |
| 2022-02-18 | -16.47 | $17.61 | 33508 |
| 2022-02-17 | -22.35 | $17.46 | 42000 |
| 2022-02-16 | -12.94 | $17.70 | 40016 |
| 2022-02-15 | -19.05 | $17.69 | 33615 |
| 2022-02-14 | -33.89 | $17.45 | 29929 |
| 2022-02-11 | -34.22 | $17.46 | 39000 |
| 2022-02-10 | -33.55 | $17.48 | 47104 |
| 2022-02-09 | -34.44 | $17.46 | 34608 |
| 2022-02-08 | -40.73 | $17.27 | 22432 |
| 2022-02-07 | -31.13 | $17.56 | 32500 |
| 2022-02-04 | -33.44 | $17.49 | 24105 |
| 2022-02-03 | -31.13 | $17.56 | 38948 |
| 2022-02-02 | -28.15 | $17.65 | 68327 |
| 2022-02-01 | -38.08 | $17.35 | 31000 |
| 2022-01-31 | -37.75 | $17.36 | 47518 |
| 2022-01-28 | -39.07 | $17.32 | 41700 |
| 2022-01-27 | -34.44 | $17.46 | 103045 |
| 2022-01-26 | -34.77 | $17.45 | 37449 |
| 2022-01-25 | -26.49 | $17.70 | 40200 |
| 2022-01-24 | -31.79 | $17.54 | 82900 |
| 2022-01-21 | -63.43 | $17.39 | 50000 |
| 2022-01-20 | -57.39 | $17.49 | 24534 |
| 2022-01-19 | -37.31 | $17.75 | 39825 |
| 2022-01-18 | -23.33 | $17.94 | 38300 |
| 2022-01-14 | -32.92 | $17.71 | 85143 |
| 2022-01-13 | -10.42 | $18.25 | 48500 |
| 2022-01-12 | -18.88 | $18.03 | 90800 |
| 2022-01-11 | -35.56 | $17.46 | 115802 |
| 2022-01-10 | -31.11 | $17.56 | 58806 |
| 2022-01-07 | -6.22 | $18.12 | 42900 |
| 2022-01-06 | -17.77 | $17.63 | 42117 |
| 2022-01-05 | -10.31 | $17.75 | 79400 |
| 2022-01-04 | -18.39 | $17.43 | 66035 |
| 2022-01-03 | -28.74 | $17.25 | 35000 |
| 2021-12-31 | -9.77 | $17.58 | 44700 |
| 2021-12-30 | -43.10 | $17.00 | 29400 |
| 2021-12-29 | -5.75 | $17.65 | 26631 |
| 2021-12-28 | -13.22 | $17.52 | 43100 |
| 2021-12-27 | -9.15 | $17.50 | 42107 |
| 2021-12-23 | -13.10 | $17.27 | 25326 |
| 2021-12-22 | -21.38 | $17.15 | 120800 |
| 2021-12-21 | -42.40 | $16.73 | 42800 |
| 2021-12-20 | -59.69 | $16.53 | 60700 |
| 2021-12-17 | -77.55 | $16.34 | 29305 |
| 2021-12-16 | -67.35 | $16.49 | 36001 |
| 2021-12-15 | -65.87 | $16.58 | 37000 |
| 2021-12-14 | -88.02 | $16.32 | 34549 |
| 2021-12-13 | -84.76 | $16.40 | 42607 |
| 2021-12-10 | -66.46 | $16.70 | 24219 |
| 2021-12-09 | -71.95 | $16.61 | 32700 |
| 2021-12-08 | -68.29 | $16.67 | 47900 |
| 2021-12-07 | -89.63 | $16.32 | 47607 |
| 2021-12-06 | -90.85 | $16.30 | 33200 |
| 2021-12-03 | -74.56 | $16.53 | 67100 |
| 2021-12-02 | -76.92 | $16.49 | 48200 |
| 2021-12-01 | -71.01 | $16.59 | 40500 |
| 2021-11-30 | -72.19 | $16.57 | 50245 |
| 2021-11-29 | -69.23 | $16.62 | 52600 |
| 2021-11-26 | -63.91 | $16.71 | 34643 |
| 2021-11-24 | -59.30 | $16.77 | 26100 |
| 2021-11-23 | -52.66 | $16.80 | 77115 |
| 2021-11-22 | -47.34 | $16.90 | 32742 |
| 2021-11-19 | -34.04 | $17.15 | 71900 |
| 2021-11-18 | -32.66 | $17.14 | 52100 |
| 2021-11-17 | -22.11 | $17.35 | 72431 |
| 2021-11-16 | -10.58 | $17.57 | 90038 |
| 2021-11-15 | -21.08 | $17.26 | 47701 |
| 2021-11-12 | -19.61 | $17.29 | 31900 |
| 2021-11-11 | -20.59 | $17.27 | 57700 |
| 2021-11-10 | -24.51 | $17.19 | 95612 |
| 2021-11-09 | -24.02 | $17.20 | 88700 |
| 2021-11-08 | -24.02 | $17.20 | 137333 |
| 2021-11-05 | -1.23 | $17.25 | 112548 |
| 2021-11-04 | -19.19 | $16.45 | 80826 |
| 2021-11-03 | -30.30 | $16.34 | 75400 |
| 2021-11-02 | -34.34 | $16.30 | 61909 |
| 2021-11-01 | -24.24 | $16.40 | 107800 |
| 2021-10-29 | -47.37 | $16.15 | 36300 |
| 2021-10-28 | -31.00 | $16.29 | 32800 |
| 2021-10-27 | -53.00 | $16.07 | 62004 |
| 2021-10-26 | -58.56 | $15.95 | 63300 |
| 2021-10-25 | -42.02 | $16.18 | 136216 |
| 2021-10-22 | -63.08 | $15.97 | 91135 |
| 2021-10-21 | -46.15 | $16.19 | 88100 |
| 2021-10-20 | -76.92 | $15.79 | 152740 |
| 2021-10-19 | -77.04 | $15.80 | 82420 |
| 2021-10-18 | -77.04 | $15.80 | 182400 |
| 2021-10-15 | -62.22 | $16.00 | 83835 |
| 2021-10-14 | -62.22 | $16.00 | 162639 |
| 2021-10-13 | -40.00 | $16.30 | 60149 |
| 2021-10-12 | -64.29 | $15.99 | 35536 |
| 2021-10-11 | -70.71 | $15.90 | 54200 |
| 2021-10-08 | -65.71 | $15.97 | 30700 |
| 2021-10-07 | -67.14 | $15.95 | 44600 |
| 2021-10-06 | -65.71 | $15.97 | 55749 |
| 2021-10-05 | -62.86 | $16.01 | 38300 |
| 2021-10-04 | -42.86 | $16.29 | 53200 |
| 2021-10-01 | -37.86 | $16.36 | 65303 |
| 2021-09-30 | -57.14 | $16.09 | 75500 |
| 2021-09-29 | -80.00 | $15.77 | 192624 |
| 2021-09-28 | -88.62 | $15.80 | 168600 |
| 2021-09-27 | -32.20 | $16.51 | 36700 |
| 2021-09-24 | -19.57 | $16.53 | 27410 |
| 2021-09-23 | -8.70 | $16.73 | 32000 |
| 2021-09-22 | -23.04 | $16.45 | 76200 |
| 2021-09-21 | -17.59 | $16.54 | 79300 |
| 2021-09-20 | -27.39 | $16.26 | 51600 |
| 2021-09-17 | -16.96 | $16.50 | 124600 |
| 2021-09-16 | -25.65 | $16.30 | 54010 |
| 2021-09-15 | -17.83 | $16.48 | 111900 |
| 2021-09-14 | -19.44 | $16.33 | 188626 |
| 2021-09-13 | -42.38 | $15.80 | 33844 |
| 2021-09-10 | -36.67 | $15.92 | 45529 |
| 2021-09-09 | -26.19 | $16.14 | 74600 |
| 2021-09-08 | -36.67 | $15.92 | 68700 |
| 2021-09-07 | -25.71 | $16.15 | 45246 |
| 2021-09-03 | -23.33 | $16.20 | 24135 |
| 2021-09-02 | -21.90 | $16.23 | 44331 |
| 2021-09-01 | -16.67 | $16.30 | 111344 |
| 2021-08-31 | -29.49 | $16.00 | 80432 |
| 2021-08-30 | -31.20 | $15.96 | 108900 |
| 2021-08-27 | -3.26 | $16.10 | 146232 |
| 2021-08-26 | -31.71 | $15.11 | 71802 |
| 2021-08-25 | -38.21 | $15.03 | 35004 |
| 2021-08-24 | -26.02 | $15.18 | 78200 |
| 2021-08-23 | -41.46 | $14.99 | 115500 |
| 2021-08-20 | -52.03 | $14.86 | 42400 |
| 2021-08-19 | -54.03 | $14.83 | 88535 |
| 2021-08-18 | -52.71 | $14.82 | 68400 |
| 2021-08-17 | -45.93 | $14.88 | 68808 |
| 2021-08-16 | -34.72 | $15.00 | 89912 |
| 2021-08-13 | -17.24 | $15.25 | 64715 |
| 2021-08-12 | -31.16 | $15.00 | 57800 |
| 2021-08-11 | -17.39 | $15.19 | 48501 |
| 2021-08-10 | -26.81 | $15.06 | 13400 |
| 2021-08-09 | -14.49 | $15.23 | 92800 |
| 2021-08-06 | -13.04 | $15.25 | 230309 |
| 2021-08-05 | -42.50 | $14.51 | 47521 |
| 2021-08-04 | -22.50 | $14.67 | 36620 |
| 2021-08-03 | -32.50 | $14.59 | 47402 |
| 2021-08-02 | -43.75 | $14.50 | 31218 |
| 2021-07-30 | -72.50 | $14.27 | 41608 |
| 2021-07-29 | -32.50 | $14.59 | 48030 |
| 2021-07-28 | -41.25 | $14.52 | 73544 |
| 2021-07-27 | -47.50 | $14.47 | 90706 |
| 2021-07-26 | -31.25 | $14.60 | 107227 |
| 2021-07-23 | -65.00 | $14.33 | 32017 |
| 2021-07-22 | -66.25 | $14.32 | 80400 |
| 2021-07-21 | -65.00 | $14.33 | 44865 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
21.93
2026-07-17
Close Price
$17.78
Vol: 833634Average Directional Index - Detailed Analysis
Minimum
6.57
Average
23.07
Maximum
61.48
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 21.93 | $17.78 | 833634 |
| 2026-07-16 | 22.17 | $17.90 | 1.1M |
| 2026-07-15 | 22.53 | $17.72 | 1.1M |
| 2026-07-14 | 23.26 | $17.65 | 936801 |
| 2026-07-13 | 23.76 | $17.56 | 1.2M |
| 2026-07-10 | 24.28 | $17.60 | 895686 |
| 2026-07-09 | 24.57 | $17.44 | 984929 |
| 2026-07-08 | 25.21 | $17.30 | 1.2M |
| 2026-07-07 | 25.88 | $17.48 | 963056 |
| 2026-07-06 | 25.84 | $17.63 | 1.3M |
| 2026-07-02 | 25.61 | $17.79 | 961263 |
| 2026-07-01 | 24.94 | $17.90 | 1.0M |
| 2026-06-30 | 23.89 | $17.89 | 1.3M |
| 2026-06-29 | 22.82 | $17.73 | 1.9M |
| 2026-06-26 | 22.01 | $17.04 | 1.1M |
| 2026-06-25 | 22.17 | $16.90 | 978266 |
| 2026-06-24 | 22.55 | $16.84 | 1.0M |
| 2026-06-23 | 23.11 | $16.89 | 818084 |
| 2026-06-22 | 23.56 | $16.88 | 1.1M |
| 2026-06-18 | 23.94 | $16.83 | 1.4M |
| 2026-06-17 | 24.62 | $16.77 | 753349 |
| 2026-06-16 | 25.34 | $16.90 | 793170 |
| 2026-06-15 | 25.70 | $16.89 | 1.1M |
| 2026-06-12 | 26.08 | $16.89 | 741265 |
| 2026-06-11 | 26.78 | $16.90 | 908419 |
| 2026-06-10 | 27.43 | $17.00 | 1.4M |
| 2026-06-09 | 27.50 | $17.01 | 1.2M |
| 2026-06-08 | 28.01 | $16.72 | 1.3M |
| 2026-06-05 | 28.69 | $16.88 | 1.1M |
| 2026-06-04 | 29.21 | $17.19 | 962021 |
| 2026-06-03 | 29.38 | $16.89 | 1.0M |
| 2026-06-02 | 29.60 | $17.29 | 828120 |
| 2026-06-01 | 29.07 | $17.17 | 1.6M |
| 2026-05-29 | 28.63 | $16.86 | 1.2M |
| 2026-05-28 | 28.48 | $16.82 | 762809 |
| 2026-05-27 | 28.48 | $16.88 | 617187 |
| 2026-05-26 | 28.39 | $16.90 | 980809 |
| 2026-05-22 | 28.31 | $16.49 | 885852 |
| 2026-05-21 | 28.53 | $16.61 | 824051 |
| 2026-05-20 | 28.44 | $16.87 | 836800 |
| 2026-05-19 | 28.42 | $16.59 | 776441 |
| 2026-05-18 | 28.40 | $17.01 | 992700 |
| 2026-05-15 | 27.93 | $16.85 | 813339 |
| 2026-05-14 | 27.59 | $17.10 | 1.1M |
| 2026-05-13 | 26.94 | $16.82 | 1.0M |
| 2026-05-12 | 26.47 | $16.92 | 891502 |
| 2026-05-11 | 26.05 | $16.79 | 1.4M |
| 2026-05-08 | 25.41 | $16.99 | 1.4M |
| 2026-05-07 | 24.35 | $17.02 | 1.6M |
| 2026-05-06 | 23.25 | $17.28 | 2.0M |
| 2026-05-05 | 22.08 | $16.97 | 1.2M |
| 2026-05-04 | 21.24 | $16.81 | 983800 |
| 2026-05-01 | 20.54 | $16.63 | 1.0M |
| 2026-04-30 | 19.93 | $16.61 | 1.4M |
| 2026-04-29 | 19.33 | $16.18 | 727700 |
| 2026-04-28 | 19.28 | $16.18 | 663551 |
| 2026-04-27 | 19.31 | $15.91 | 854921 |
| 2026-04-24 | 19.80 | $15.84 | 910751 |
| 2026-04-23 | 20.46 | $15.60 | 1.7M |
| 2026-04-22 | 21.16 | $16.04 | 760332 |
| 2026-04-21 | 20.91 | $15.84 | 1.1M |
| 2026-04-20 | 20.65 | $16.22 | 970338 |
| 2026-04-17 | 19.96 | $16.17 | 1.4M |
| 2026-04-16 | 19.32 | $15.73 | 1.3M |
| 2026-04-15 | 19.00 | $15.67 | 1.6M |
| 2026-04-14 | 19.04 | $15.50 | 1.5M |
| 2026-04-13 | 19.42 | $15.22 | 1.8M |
| 2026-04-10 | 20.34 | $15.12 | 852759 |
| 2026-04-09 | 21.19 | $15.09 | 1.6M |
| 2026-04-08 | 22.09 | $15.07 | 1.3M |
| 2026-04-07 | 23.04 | $15.01 | 894700 |
| 2026-04-06 | 24.20 | $15.14 | 1.1M |
| 2026-04-02 | 25.44 | $14.98 | 1.2M |
| 2026-04-01 | 26.36 | $14.79 | 1.1M |
| 2026-03-31 | 27.01 | $14.71 | 1.5M |
| 2026-03-30 | 27.49 | $14.37 | 1.2M |
| 2026-03-27 | 27.45 | $14.29 | 1.3M |
| 2026-03-26 | 27.35 | $14.53 | 887100 |
| 2026-03-25 | 27.57 | $14.63 | 915634 |
| 2026-03-24 | 27.48 | $14.47 | 914428 |
| 2026-03-23 | 27.10 | $14.62 | 1.3M |
| 2026-03-20 | 26.69 | $14.34 | 1.6M |
| 2026-03-19 | 26.34 | $14.64 | 1.1M |
| 2026-03-18 | 26.17 | $14.56 | 1.1M |
| 2026-03-17 | 25.99 | $14.59 | 1.6M |
| 2026-03-16 | 25.69 | $14.18 | 2.0M |
| 2026-03-13 | 24.84 | $14.42 | 1.2M |
| 2026-03-12 | 24.24 | $14.69 | 1.3M |
| 2026-03-11 | 23.85 | $14.80 | 1.1M |
| 2026-03-10 | 23.52 | $14.89 | 1.2M |
| 2026-03-09 | 23.27 | $14.86 | 1.5M |
| 2026-03-06 | 22.78 | $14.91 | 1.0M |
| 2026-03-05 | 22.56 | $15.03 | 1.7M |
| 2026-03-04 | 22.52 | $15.11 | 1.6M |
| 2026-03-03 | 22.34 | $14.90 | 1.6M |
| 2026-03-02 | 21.62 | $14.91 | 2.4M |
| 2026-02-27 | 20.83 | $14.79 | 2.1M |
| 2026-02-26 | 20.45 | $15.20 | 1.3M |
| 2026-02-25 | 20.34 | $15.40 | 1.2M |
| 2026-02-24 | 20.11 | $15.02 | 1.3M |
| 2026-02-23 | 19.24 | $14.70 | 2.4M |
| 2026-02-20 | 18.33 | $14.97 | 1.4M |
| 2026-02-19 | 17.67 | $15.27 | 1.0M |
| 2026-02-18 | 17.28 | $15.55 | 1.6M |
| 2026-02-17 | 17.10 | $15.39 | 1.2M |
| 2026-02-13 | 16.68 | $15.41 | 1.8M |
| 2026-02-12 | 16.26 | $15.73 | 1.7M |
| 2026-02-11 | 16.27 | $15.82 | 1.5M |
| 2026-02-10 | 16.66 | $16.14 | 1.5M |
| 2026-02-09 | 17.44 | $16.16 | 978600 |
| 2026-02-06 | 18.17 | $16.19 | 1.2M |
| 2026-02-05 | 18.82 | $15.98 | 1.1M |
| 2026-02-04 | 19.63 | $16.24 | 1.6M |
| 2026-02-03 | 20.56 | $16.43 | 1.5M |
| 2026-02-02 | 21.33 | $16.35 | 2.7M |
| 2026-01-30 | 22.14 | $16.83 | 1.7M |
| 2026-01-29 | 21.88 | $17.06 | 1.4M |
| 2026-01-28 | 21.19 | $16.97 | 1.1M |
| 2026-01-27 | 20.64 | $16.77 | 962700 |
| 2026-01-26 | 20.40 | $16.39 | 972600 |
| 2026-01-23 | 20.42 | $16.52 | 1.1M |
| 2026-01-22 | 19.68 | $16.72 | 981516 |
| 2026-01-21 | 18.63 | $16.53 | 735400 |
| 2026-01-20 | 17.85 | $16.10 | 1.3M |
| 2026-01-16 | 17.38 | $16.21 | 1.4M |
| 2026-01-15 | 16.41 | $16.26 | 1.6M |
| 2026-01-14 | 15.48 | $16.11 | 1.5M |
| 2026-01-13 | 14.60 | $15.81 | 880300 |
| 2026-01-12 | 13.85 | $15.95 | 972500 |
| 2026-01-09 | 13.23 | $15.81 | 933109 |
| 2026-01-08 | 12.75 | $15.81 | 1.1M |
| 2026-01-07 | 12.28 | $15.35 | 901100 |
| 2026-01-06 | 12.36 | $15.47 | 1.1M |
| 2026-01-05 | 12.53 | $15.35 | 1.3M |
| 2026-01-02 | 12.87 | $15.05 | 1.4M |
| 2025-12-31 | 13.44 | $14.65 | 1.7M |
| 2025-12-30 | 13.10 | $15.03 | 1.8M |
| 2025-12-29 | 13.44 | $15.12 | 1.9M |
| 2025-12-26 | 13.59 | $15.20 | 1.3M |
| 2025-12-24 | 13.98 | $15.14 | 1.1M |
| 2025-12-23 | 14.12 | $15.21 | 1.4M |
| 2025-12-22 | 14.12 | $15.15 | 1.3M |
| 2025-12-19 | 14.44 | $15.08 | 1.6M |
| 2025-12-18 | 14.79 | $15.18 | 1.7M |
| 2025-12-17 | 14.87 | $15.21 | 952600 |
| 2025-12-16 | 15.31 | $14.98 | 918100 |
| 2025-12-15 | 15.99 | $15.12 | 939104 |
| 2025-12-12 | 16.50 | $15.18 | 572702 |
| 2025-12-11 | 16.80 | $15.12 | 806053 |
| 2025-12-10 | 17.12 | $15.25 | 695715 |
| 2025-12-09 | 17.57 | $15.17 | 801732 |
| 2025-12-08 | 18.09 | $15.28 | 1.0M |
| 2025-12-05 | 18.63 | $14.92 | 628319 |
| 2025-12-04 | 19.24 | $14.80 | 578159 |
| 2025-12-03 | 19.58 | $14.77 | 631029 |
| 2025-12-02 | 19.79 | $14.56 | 679002 |
| 2025-12-01 | 19.99 | $14.58 | 763300 |
| 2025-11-28 | 20.37 | $14.81 | 343303 |
| 2025-11-26 | 21.18 | $14.77 | 712567 |
| 2025-11-25 | 21.78 | $14.66 | 734901 |
| 2025-11-24 | 22.09 | $14.53 | 735900 |
| 2025-11-21 | 22.02 | $14.35 | 1.0M |
| 2025-11-20 | 21.61 | $14.28 | 796103 |
| 2025-11-19 | 21.23 | $14.38 | 859100 |
| 2025-11-18 | 20.93 | $14.61 | 676429 |
| 2025-11-17 | 20.78 | $14.52 | 743683 |
| 2025-11-14 | 20.71 | $14.77 | 646644 |
| 2025-11-13 | 20.85 | $14.76 | 875814 |
| 2025-11-12 | 21.21 | $14.92 | 915705 |
| 2025-11-11 | 21.84 | $14.94 | 964101 |
| 2025-11-10 | 22.32 | $14.72 | 1.1M |
| 2025-11-07 | 22.51 | $14.60 | 934000 |
| 2025-11-06 | 22.20 | $14.41 | 1.2M |
| 2025-11-05 | 21.88 | $14.41 | 2.3M |
| 2025-11-04 | 21.63 | $15.18 | 582385 |
| 2025-11-03 | 22.43 | $15.12 | 603646 |
| 2025-10-31 | 23.29 | $15.09 | 699523 |
| 2025-10-30 | 24.20 | $15.03 | 486088 |
| 2025-10-29 | 24.92 | $15.06 | 464200 |
| 2025-10-28 | 25.89 | $15.22 | 611709 |
| 2025-10-27 | 27.00 | $15.11 | 660252 |
| 2025-10-24 | 27.55 | $14.92 | 531918 |
| 2025-10-23 | 28.12 | $14.98 | 569436 |
| 2025-10-22 | 28.29 | $14.75 | 502179 |
| 2025-10-21 | 28.39 | $14.86 | 550000 |
| 2025-10-20 | 28.44 | $14.73 | 549849 |
| 2025-10-17 | 28.29 | $14.79 | 586620 |
| 2025-10-16 | 28.14 | $14.69 | 669544 |
| 2025-10-15 | 28.04 | $15.14 | 974300 |
| 2025-10-14 | 28.38 | $15.00 | 1.2M |
| 2025-10-13 | 28.33 | $14.83 | 932300 |
| 2025-10-10 | 27.54 | $14.44 | 1.2M |
| 2025-10-09 | 26.53 | $14.66 | 975769 |
| 2025-10-08 | 25.67 | $14.77 | 739202 |
| 2025-10-07 | 24.93 | $14.74 | 1.6M |
| 2025-10-06 | 24.16 | $15.06 | 847700 |
| 2025-10-03 | 23.89 | $15.24 | 694217 |
| 2025-10-02 | 23.89 | $15.56 | 815401 |
| 2025-10-01 | 23.89 | $15.20 | 1.0M |
| 2025-09-30 | 23.33 | $15.48 | 1.2M |
| 2025-09-29 | 23.00 | $15.86 | 1.4M |
| 2025-09-26 | 23.58 | $16.05 | 1.0M |
| 2025-09-25 | 24.74 | $16.11 | 979074 |
| 2025-09-24 | 25.73 | $15.80 | 1.1M |
| 2025-09-23 | 26.90 | $16.14 | 670614 |
| 2025-09-22 | 27.26 | $16.20 | 1.1M |
| 2025-09-19 | 27.65 | $16.47 | 1.3M |
| 2025-09-18 | 27.33 | $16.27 | 2.7M |
| 2025-09-17 | 27.47 | $16.09 | 693470 |
| 2025-09-16 | 27.33 | $16.06 | 689232 |
| 2025-09-15 | 27.60 | $16.02 | 708111 |
| 2025-09-12 | 27.67 | $16.11 | 388400 |
| 2025-09-11 | 27.91 | $16.12 | 665416 |
| 2025-09-10 | 28.15 | $16.11 | 458000 |
| 2025-09-09 | 28.21 | $16.20 | 485100 |
| 2025-09-08 | 27.97 | $16.24 | 570014 |
| 2025-09-05 | 27.79 | $16.23 | 544903 |
| 2025-09-04 | 27.26 | $16.19 | 553227 |
| 2025-09-03 | 26.86 | $16.18 | 432693 |
| 2025-09-02 | 26.27 | $16.22 | 564911 |
| 2025-08-29 | 25.66 | $16.20 | 734117 |
| 2025-08-28 | 25.01 | $16.14 | 465952 |
| 2025-08-27 | 24.50 | $16.03 | 480457 |
| 2025-08-26 | 24.05 | $15.97 | 436875 |
| 2025-08-25 | 23.84 | $15.79 | 517847 |
| 2025-08-22 | 23.61 | $15.81 | 529343 |
| 2025-08-21 | 23.37 | $15.77 | 476195 |
| 2025-08-20 | 23.26 | $15.83 | 699900 |
| 2025-08-19 | 23.15 | $15.91 | 511400 |
| 2025-08-18 | 22.42 | $15.92 | 754024 |
| 2025-08-15 | 21.66 | $15.95 | 513321 |
| 2025-08-14 | 20.67 | $16.11 | 613000 |
| 2025-08-13 | 19.63 | $16.12 | 1.0M |
| 2025-08-12 | 18.39 | $15.87 | 780083 |
| 2025-08-11 | 17.40 | $15.75 | 790500 |
| 2025-08-08 | 16.42 | $15.82 | 1.1M |
| 2025-08-07 | 15.39 | $15.48 | 721321 |
| 2025-08-06 | 14.75 | $15.33 | 1.2M |
| 2025-08-05 | 14.08 | $15.12 | 492727 |
| 2025-08-04 | 14.20 | $14.95 | 464614 |
| 2025-08-01 | 14.68 | $14.91 | 796867 |
| 2025-07-31 | 15.24 | $14.99 | 548310 |
| 2025-07-30 | 15.38 | $14.96 | 663231 |
| 2025-07-29 | 15.74 | $14.88 | 569500 |
| 2025-07-28 | 16.48 | $14.83 | 579928 |
| 2025-07-25 | 16.73 | $15.07 | 483420 |
| 2025-07-24 | 16.54 | $15.02 | 476887 |
| 2025-07-23 | 16.15 | $15.02 | 416657 |
| 2025-07-22 | 15.86 | $14.93 | 440336 |
| 2025-07-21 | 15.78 | $14.83 | 790100 |
| 2025-07-18 | 15.64 | $14.97 | 532700 |
| 2025-07-17 | 15.25 | $14.97 | 916039 |
| 2025-07-16 | 15.02 | $14.80 | 1.5M |
| 2025-07-15 | 15.17 | $14.52 | 1.1M |
| 2025-07-14 | 15.42 | $14.65 | 1.4M |
| 2025-07-11 | 15.81 | $14.41 | 810200 |
| 2025-07-10 | 16.51 | $14.44 | 1.3M |
| 2025-07-09 | 17.24 | $14.16 | 696935 |
| 2025-07-08 | 17.16 | $14.15 | 527700 |
| 2025-07-07 | 17.09 | $14.17 | 769975 |
| 2025-07-03 | 17.02 | $14.29 | 496125 |
| 2025-07-02 | 17.11 | $14.20 | 882500 |
| 2025-07-01 | 16.93 | $14.04 | 637823 |
| 2025-06-30 | 16.44 | $14.07 | 1.0M |
| 2025-06-27 | 15.93 | $14.34 | 1.5M |
| 2025-06-26 | 16.27 | $14.52 | 985037 |
| 2025-06-25 | 16.70 | $14.23 | 832800 |
| 2025-06-24 | 16.73 | $14.38 | 801476 |
| 2025-06-23 | 16.77 | $14.18 | 966000 |
| 2025-06-20 | 16.51 | $14.27 | 1.6M |
| 2025-06-18 | 16.62 | $14.30 | 1.0M |
| 2025-06-17 | 16.72 | $14.33 | 975400 |
| 2025-06-16 | 16.99 | $14.38 | 810395 |
| 2025-06-13 | 17.44 | $14.45 | 578781 |
| 2025-06-12 | 17.58 | $14.52 | 555445 |
| 2025-06-11 | 17.89 | $14.57 | 725214 |
| 2025-06-10 | 18.37 | $14.60 | 667827 |
| 2025-06-09 | 18.92 | $14.65 | 982029 |
| 2025-06-06 | 19.58 | $14.54 | 906741 |
| 2025-06-05 | 19.91 | $14.41 | 1.1M |
| 2025-06-04 | 20.25 | $14.50 | 550384 |
| 2025-06-03 | 20.90 | $14.57 | 523741 |
| 2025-06-02 | 21.29 | $14.47 | 327223 |
| 2025-05-30 | 21.57 | $14.56 | 444369 |
| 2025-05-29 | 21.96 | $14.60 | 373826 |
| 2025-05-28 | 22.49 | $14.63 | 435300 |
| 2025-05-27 | 23.11 | $14.68 | 426110 |
| 2025-05-23 | 23.67 | $14.47 | 294425 |
| 2025-05-22 | 23.85 | $14.39 | 528800 |
| 2025-05-21 | 24.15 | $14.50 | 426400 |
| 2025-05-20 | 24.63 | $14.95 | 411816 |
| 2025-05-19 | 25.71 | $14.98 | 596022 |
| 2025-05-16 | 26.85 | $14.84 | 594841 |
| 2025-05-15 | 27.72 | $14.73 | 526700 |
| 2025-05-14 | 28.53 | $14.76 | 500500 |
| 2025-05-13 | 29.37 | $14.81 | 632126 |
| 2025-05-12 | 30.26 | $14.59 | 509824 |
| 2025-05-09 | 30.84 | $14.25 | 276779 |
| 2025-05-08 | 30.70 | $14.12 | 542251 |
| 2025-05-07 | 30.33 | $13.83 | 1.0M |
| 2025-05-06 | 29.91 | $14.10 | 471310 |
| 2025-05-05 | 29.65 | $14.14 | 424000 |
| 2025-05-02 | 29.48 | $14.33 | 503902 |
| 2025-05-01 | 29.41 | $14.23 | 688819 |
| 2025-04-30 | 29.34 | $14.53 | 577867 |
| 2025-04-29 | 29.33 | $14.70 | 355720 |
| 2025-04-28 | 29.55 | $14.84 | 323046 |
| 2025-04-25 | 29.99 | $14.86 | 378212 |
| 2025-04-24 | 30.31 | $14.71 | 265238 |
| 2025-04-23 | 30.48 | $14.52 | 416045 |
| 2025-04-22 | 30.59 | $14.30 | 309741 |
| 2025-04-21 | 30.11 | $14.01 | 447731 |
| 2025-04-17 | 29.52 | $14.32 | 384021 |
| 2025-04-16 | 29.05 | $14.13 | 440170 |
| 2025-04-15 | 28.57 | $14.39 | 657747 |
| 2025-04-14 | 28.04 | $14.15 | 707817 |
| 2025-04-11 | 27.13 | $13.56 | 797090 |
| 2025-04-10 | 25.71 | $13.81 | 733100 |
| 2025-04-09 | 24.34 | $14.17 | 1.4M |
| 2025-04-08 | 22.90 | $13.53 | 1.2M |
| 2025-04-07 | 21.51 | $13.58 | 2.0M |
| 2025-04-04 | 19.28 | $14.30 | 1.2M |
| 2025-04-03 | 17.79 | $15.44 | 680600 |
| 2025-04-02 | 17.16 | $15.52 | 454900 |
| 2025-04-01 | 16.79 | $15.51 | 704000 |
| 2025-03-31 | 16.39 | $15.16 | 1.3M |
| 2025-03-28 | 15.27 | $15.83 | 792306 |
| 2025-03-27 | 15.64 | $16.06 | 644427 |
| 2025-03-26 | 16.40 | $16.11 | 476386 |
| 2025-03-25 | 16.94 | $16.16 | 421300 |
| 2025-03-24 | 17.46 | $16.09 | 543548 |
| 2025-03-21 | 18.01 | $16.14 | 854254 |
| 2025-03-20 | 18.68 | $16.15 | 552226 |
| 2025-03-19 | 19.42 | $15.96 | 452100 |
| 2025-03-18 | 20.26 | $16.07 | 401110 |
| 2025-03-17 | 20.90 | $16.06 | 291200 |
| 2025-03-14 | 21.58 | $15.83 | 398697 |
| 2025-03-13 | 22.55 | $15.56 | 334200 |
| 2025-03-12 | 23.58 | $15.81 | 383464 |
| 2025-03-11 | 24.70 | $15.71 | 724040 |
| 2025-03-10 | 25.88 | $16.07 | 501144 |
| 2025-03-07 | 26.41 | $16.13 | 450123 |
| 2025-03-06 | 26.98 | $15.74 | 497343 |
| 2025-03-05 | 27.80 | $16.02 | 557700 |
| 2025-03-04 | 28.37 | $16.16 | 550600 |
| 2025-03-03 | 28.46 | $16.44 | 438710 |
| 2025-02-28 | 27.65 | $16.56 | 531600 |
| 2025-02-27 | 26.79 | $16.22 | 726496 |
| 2025-02-26 | 25.89 | $16.54 | 1.2M |
| 2025-02-25 | 24.94 | $15.74 | 479570 |
| 2025-02-24 | 25.16 | $15.93 | 435900 |
| 2025-02-21 | 25.39 | $15.83 | 464100 |
| 2025-02-20 | 25.14 | $16.02 | 489900 |
| 2025-02-19 | 24.24 | $16.21 | 518211 |
| 2025-02-18 | 23.35 | $16.00 | 755430 |
| 2025-02-14 | 22.76 | $15.85 | 359617 |
| 2025-02-13 | 22.27 | $15.76 | 524862 |
| 2025-02-12 | 21.76 | $15.81 | 529548 |
| 2025-02-11 | 21.44 | $15.69 | 405039 |
| 2025-02-10 | 20.85 | $15.89 | 464573 |
| 2025-02-07 | 19.94 | $15.94 | 318300 |
| 2025-02-06 | 18.68 | $16.01 | 519000 |
| 2025-02-05 | 17.04 | $15.98 | 1.1M |
| 2025-02-04 | 15.46 | $15.48 | 561541 |
| 2025-02-03 | 14.55 | $15.33 | 517009 |
| 2025-01-31 | 13.92 | $15.30 | 512932 |
| 2025-01-30 | 12.99 | $15.06 | 460700 |
| 2025-01-29 | 12.73 | $14.93 | 516700 |
| 2025-01-28 | 12.46 | $15.00 | 561891 |
| 2025-01-27 | 11.91 | $14.96 | 426100 |
| 2025-01-24 | 11.40 | $14.92 | 322022 |
| 2025-01-23 | 10.98 | $14.92 | 471300 |
| 2025-01-22 | 10.67 | $14.76 | 491530 |
| 2025-01-21 | 10.66 | $14.75 | 838941 |
| 2025-01-17 | 10.70 | $14.61 | 478830 |
| 2025-01-16 | 10.84 | $14.70 | 387702 |
| 2025-01-15 | 10.99 | $14.61 | 623427 |
| 2025-01-14 | 11.37 | $14.46 | 989000 |
| 2025-01-13 | 11.77 | $14.32 | 541342 |
| 2025-01-10 | 11.76 | $14.26 | 313751 |
| 2025-01-08 | 11.69 | $14.28 | 460639 |
| 2025-01-07 | 11.85 | $14.50 | 348000 |
| 2025-01-06 | 12.27 | $14.63 | 536700 |
| 2025-01-03 | 12.57 | $14.70 | 687664 |
| 2025-01-02 | 12.69 | $14.61 | 798915 |
| 2024-12-31 | 12.95 | $14.47 | 845302 |
| 2024-12-30 | 13.62 | $14.81 | 1.0M |
| 2024-12-27 | 13.15 | $14.79 | 495913 |
| 2024-12-26 | 12.41 | $14.87 | 652532 |
| 2024-12-24 | 11.68 | $14.80 | 361830 |
| 2024-12-23 | 11.01 | $14.65 | 411239 |
| 2024-12-20 | 10.70 | $14.50 | 833639 |
| 2024-12-19 | 10.47 | $14.36 | 461064 |
| 2024-12-18 | 10.63 | $14.30 | 471700 |
| 2024-12-17 | 10.73 | $14.44 | 456438 |
| 2024-12-16 | 11.11 | $14.53 | 540636 |
| 2024-12-13 | 11.10 | $14.60 | 635896 |
| 2024-12-12 | 11.27 | $14.36 | 401046 |
| 2024-12-11 | 11.63 | $14.30 | 455400 |
| 2024-12-10 | 12.13 | $14.34 | 843100 |
| 2024-12-09 | 12.57 | $14.37 | 1.3M |
| 2024-12-06 | 13.17 | $14.30 | 290537 |
| 2024-12-05 | 13.69 | $14.27 | 551027 |
| 2024-12-04 | 14.37 | $14.40 | 347828 |
| 2024-12-03 | 14.85 | $14.34 | 322600 |
| 2024-12-02 | 15.63 | $14.44 | 849100 |
| 2024-11-29 | 16.45 | $14.67 | 554936 |
| 2024-11-27 | 16.18 | $14.48 | 429503 |
| 2024-11-26 | 16.34 | $14.39 | 532157 |
| 2024-11-25 | 16.86 | $14.25 | 442659 |
| 2024-11-22 | 17.41 | $14.34 | 309141 |
| 2024-11-21 | 17.67 | $14.26 | 327680 |
| 2024-11-20 | 18.04 | $14.25 | 396600 |
| 2024-11-19 | 18.42 | $14.30 | 436506 |
| 2024-11-18 | 18.98 | $14.31 | 444700 |
| 2024-11-15 | 19.56 | $14.19 | 373994 |
| 2024-11-14 | 20.49 | $14.16 | 377001 |
| 2024-11-13 | 21.51 | $14.20 | 320445 |
| 2024-11-12 | 22.54 | $14.06 | 296900 |
| 2024-11-11 | 23.62 | $14.27 | 534379 |
| 2024-11-08 | 24.57 | $14.08 | 719794 |
| 2024-11-07 | 25.77 | $13.63 | 471418 |
| 2024-11-06 | 26.27 | $13.67 | 584100 |
| 2024-11-05 | 26.32 | $13.37 | 558000 |
| 2024-11-04 | 25.23 | $13.11 | 924664 |
| 2024-11-01 | 24.08 | $13.35 | 1.1M |
| 2024-10-31 | 23.35 | $13.78 | 482869 |
| 2024-10-30 | 23.19 | $13.62 | 629400 |
| 2024-10-29 | 22.93 | $13.59 | 551987 |
| 2024-10-28 | 22.76 | $13.88 | 302902 |
| 2024-10-25 | 22.97 | $13.66 | 494900 |
| 2024-10-24 | 22.67 | $13.72 | 305753 |
| 2024-10-23 | 22.50 | $13.76 | 505796 |
| 2024-10-22 | 22.47 | $13.85 | 375500 |
| 2024-10-21 | 22.76 | $13.94 | 789909 |
| 2024-10-18 | 23.08 | $13.90 | 829017 |
| 2024-10-17 | 23.33 | $13.72 | 387020 |
| 2024-10-16 | 23.32 | $13.86 | 380814 |
| 2024-10-15 | 23.68 | $13.92 | 700838 |
| 2024-10-14 | 24.06 | $13.86 | 469500 |
| 2024-10-11 | 24.27 | $13.81 | 263731 |
| 2024-10-10 | 24.56 | $13.90 | 335331 |
| 2024-10-09 | 24.95 | $13.91 | 552031 |
| 2024-10-08 | 25.35 | $13.90 | 787862 |
| 2024-10-07 | 25.71 | $13.71 | 303951 |
| 2024-10-04 | 25.74 | $13.82 | 299000 |
| 2024-10-03 | 25.86 | $13.85 | 541763 |
| 2024-10-02 | 26.03 | $13.73 | 576729 |
| 2024-10-01 | 25.66 | $13.36 | 756300 |
| 2024-09-30 | 24.65 | $13.57 | 1.0M |
| 2024-09-27 | 23.64 | $13.93 | 1.3M |
| 2024-09-26 | 23.56 | $13.92 | 491000 |
| 2024-09-25 | 23.31 | $13.90 | 651975 |
| 2024-09-24 | 23.01 | $13.93 | 831434 |
| 2024-09-23 | 22.87 | $14.15 | 496300 |
| 2024-09-20 | 23.22 | $14.12 | 1.1M |
| 2024-09-19 | 23.28 | $14.12 | 620001 |
| 2024-09-18 | 23.44 | $14.03 | 498274 |
| 2024-09-17 | 23.22 | $13.92 | 418412 |
| 2024-09-16 | 22.91 | $13.98 | 352908 |
| 2024-09-13 | 22.69 | $13.98 | 314519 |
| 2024-09-12 | 22.26 | $13.92 | 265541 |
| 2024-09-11 | 21.55 | $13.84 | 285548 |
| 2024-09-10 | 20.53 | $13.78 | 557430 |
| 2024-09-09 | 19.54 | $13.88 | 300016 |
| 2024-09-06 | 18.95 | $13.84 | 586500 |
| 2024-09-05 | 18.34 | $14.02 | 341300 |
| 2024-09-04 | 18.10 | $14.04 | 333141 |
| 2024-09-03 | 17.86 | $14.03 | 459725 |
| 2024-08-30 | 17.42 | $14.04 | 363720 |
| 2024-08-29 | 16.96 | $14.03 | 383700 |
| 2024-08-28 | 16.47 | $14.00 | 318748 |
| 2024-08-27 | 15.96 | $14.08 | 477272 |
| 2024-08-26 | 15.66 | $14.16 | 790600 |
| 2024-08-23 | 15.13 | $14.10 | 450300 |
| 2024-08-22 | 14.94 | $14.08 | 326150 |
| 2024-08-21 | 14.73 | $14.19 | 353800 |
| 2024-08-20 | 14.66 | $14.16 | 571400 |
| 2024-08-19 | 14.60 | $14.21 | 827100 |
| 2024-08-16 | 14.63 | $14.25 | 454506 |
| 2024-08-15 | 14.80 | $14.27 | 375112 |
| 2024-08-14 | 14.93 | $14.21 | 484510 |
| 2024-08-13 | 15.07 | $14.17 | 376710 |
| 2024-08-12 | 15.21 | $14.33 | 347042 |
| 2024-08-09 | 15.52 | $14.43 | 354544 |
| 2024-08-08 | 16.09 | $14.49 | 374820 |
| 2024-08-07 | 16.66 | $14.43 | 583400 |
| 2024-08-06 | 17.25 | $14.08 | 455000 |
| 2024-08-05 | 16.96 | $13.75 | 1.1M |
| 2024-08-02 | 15.83 | $14.11 | 543500 |
| 2024-08-01 | 15.85 | $14.52 | 389800 |
| 2024-07-31 | 16.38 | $14.61 | 455400 |
| 2024-07-30 | 16.55 | $14.74 | 285600 |
| 2024-07-29 | 16.81 | $14.60 | 250821 |
| 2024-07-26 | 17.16 | $14.68 | 496461 |
| 2024-07-25 | 17.60 | $14.42 | 559834 |
| 2024-07-24 | 18.42 | $14.24 | 453100 |
| 2024-07-23 | 19.19 | $14.29 | 265716 |
| 2024-07-22 | 19.61 | $14.20 | 383100 |
| 2024-07-19 | 19.84 | $13.92 | 244124 |
| 2024-07-18 | 19.27 | $13.84 | 696531 |
| 2024-07-17 | 18.67 | $14.13 | 456346 |
| 2024-07-16 | 18.39 | $14.01 | 534700 |
| 2024-07-15 | 18.17 | $14.15 | 667200 |
| 2024-07-12 | 18.16 | $14.30 | 544927 |
| 2024-07-11 | 17.98 | $14.08 | 412300 |
| 2024-07-10 | 17.26 | $14.08 | 308826 |
| 2024-07-09 | 16.19 | $13.99 | 524308 |
| 2024-07-08 | 15.07 | $14.13 | 527509 |
| 2024-07-05 | 14.10 | $14.15 | 411555 |
| 2024-07-03 | 13.15 | $14.32 | 194800 |
| 2024-07-02 | 12.43 | $14.26 | 583172 |
| 2024-07-01 | 11.24 | $14.05 | 663509 |
| 2024-06-28 | 9.77 | $14.14 | 788610 |
| 2024-06-27 | 8.34 | $14.54 | 919700 |
| 2024-06-26 | 7.74 | $14.64 | 654622 |
| 2024-06-25 | 7.03 | $14.60 | 870715 |
| 2024-06-24 | 6.57 | $14.93 | 441904 |
| 2024-06-21 | 6.89 | $14.87 | 659815 |
| 2024-06-20 | 7.13 | $14.98 | 599762 |
| 2024-06-18 | 7.21 | $14.88 | 457600 |
| 2024-06-17 | 7.43 | $14.87 | 390900 |
| 2024-06-14 | 7.47 | $14.82 | 496204 |
| 2024-06-13 | 7.12 | $14.82 | 335845 |
| 2024-06-12 | 6.97 | $14.99 | 382547 |
| 2024-06-11 | 7.30 | $14.90 | 217626 |
| 2024-06-10 | 7.41 | $14.92 | 376430 |
| 2024-06-07 | 7.68 | $14.89 | 250842 |
| 2024-06-06 | 7.84 | $14.91 | 551200 |
| 2024-06-05 | 8.02 | $15.00 | 373820 |
| 2024-06-04 | 8.36 | $14.86 | 267730 |
| 2024-06-03 | 8.59 | $14.96 | 355719 |
| 2024-05-31 | 9.03 | $14.91 | 248341 |
| 2024-05-30 | 9.39 | $14.83 | 205142 |
| 2024-05-29 | 9.44 | $14.71 | 225100 |
| 2024-05-28 | 9.33 | $14.83 | 264292 |
| 2024-05-24 | 9.39 | $14.78 | 276500 |
| 2024-05-23 | 9.30 | $14.65 | 334200 |
| 2024-05-22 | 9.21 | $14.72 | 463019 |
| 2024-05-21 | 9.10 | $14.90 | 270844 |
| 2024-05-20 | 9.54 | $14.91 | 331557 |
| 2024-05-17 | 9.86 | $14.93 | 225244 |
| 2024-05-16 | 10.24 | $14.88 | 306900 |
| 2024-05-15 | 10.65 | $14.91 | 246783 |
| 2024-05-14 | 10.87 | $14.98 | 328118 |
| 2024-05-13 | 10.91 | $14.97 | 291732 |
| 2024-05-10 | 10.99 | $14.88 | 220513 |
| 2024-05-09 | 11.39 | $14.86 | 268328 |
| 2024-05-08 | 11.81 | $14.83 | 378500 |
| 2024-05-07 | 12.34 | $14.83 | 309900 |
| 2024-05-06 | 12.82 | $14.82 | 449117 |
| 2024-05-03 | 13.31 | $14.63 | 386300 |
| 2024-05-02 | 13.64 | $14.48 | 538925 |
| 2024-05-01 | 13.99 | $14.71 | 791600 |
| 2024-04-30 | 14.72 | $15.17 | 334026 |
| 2024-04-29 | 14.24 | $15.26 | 372017 |
| 2024-04-26 | 13.74 | $15.18 | 505800 |
| 2024-04-25 | 13.25 | $14.88 | 283100 |
| 2024-04-24 | 13.27 | $14.94 | 257100 |
| 2024-04-23 | 13.30 | $14.85 | 529100 |
| 2024-04-22 | 13.40 | $14.69 | 630713 |
| 2024-04-19 | 14.06 | $14.36 | 274833 |
| 2024-04-18 | 14.07 | $14.26 | 444400 |
| 2024-04-17 | 13.91 | $14.16 | 456442 |
| 2024-04-16 | 13.35 | $14.07 | 577030 |
| 2024-04-15 | 12.67 | $14.03 | 957000 |
| 2024-04-12 | 12.07 | $14.46 | 551332 |
| 2024-04-11 | 12.27 | $14.59 | 310221 |
| 2024-04-10 | 12.76 | $14.53 | 321223 |
| 2024-04-09 | 13.02 | $14.59 | 327400 |
| 2024-04-08 | 13.53 | $14.53 | 269100 |
| 2024-04-05 | 13.89 | $14.46 | 573686 |
| 2024-04-04 | 14.13 | $14.41 | 428125 |
| 2024-04-03 | 14.40 | $14.46 | 328714 |
| 2024-04-02 | 14.78 | $14.54 | 522861 |
| 2024-04-01 | 15.05 | $14.49 | 665171 |
| 2024-03-28 | 15.35 | $14.68 | 834100 |
| 2024-03-27 | 16.08 | $14.60 | 825916 |
| 2024-03-26 | 16.35 | $15.08 | 693400 |
| 2024-03-25 | 16.20 | $15.06 | 741607 |
| 2024-03-22 | 16.07 | $14.93 | 591782 |
| 2024-03-21 | 16.38 | $14.93 | 656947 |
| 2024-03-20 | 16.71 | $14.77 | 1.0M |
| 2024-03-19 | 17.43 | $14.76 | 683700 |
| 2024-03-18 | 17.88 | $14.76 | 842600 |
| 2024-03-15 | 18.35 | $14.80 | 947045 |
| 2024-03-14 | 18.85 | $14.67 | 388911 |
| 2024-03-13 | 19.37 | $14.99 | 448748 |
| 2024-03-12 | 19.03 | $14.93 | 345238 |
| 2024-03-11 | 18.86 | $14.89 | 423744 |
| 2024-03-08 | 18.51 | $14.85 | 471300 |
| 2024-03-07 | 18.14 | $15.08 | 580727 |
| 2024-03-06 | 17.28 | $14.89 | 915914 |
| 2024-03-05 | 16.61 | $14.39 | 556900 |
| 2024-03-04 | 16.72 | $14.62 | 447400 |
| 2024-03-01 | 16.35 | $14.49 | 306008 |
| 2024-02-29 | 16.37 | $14.54 | 275357 |
| 2024-02-28 | 16.39 | $14.33 | 227607 |
| 2024-02-27 | 16.89 | $14.38 | 282104 |
| 2024-02-26 | 17.42 | $14.40 | 285901 |
| 2024-02-23 | 17.87 | $14.35 | 399305 |
| 2024-02-22 | 18.35 | $14.39 | 390400 |
| 2024-02-21 | 19.13 | $14.35 | 366457 |
| 2024-02-20 | 20.11 | $14.33 | 506513 |
| 2024-02-16 | 21.00 | $14.22 | 304914 |
| 2024-02-15 | 21.57 | $14.22 | 264637 |
| 2024-02-14 | 22.03 | $14.00 | 221844 |
| 2024-02-13 | 22.05 | $13.90 | 359600 |
| 2024-02-12 | 22.08 | $14.17 | 350700 |
| 2024-02-09 | 22.35 | $13.92 | 375000 |
| 2024-02-08 | 22.13 | $13.97 | 502800 |
| 2024-02-07 | 21.91 | $13.94 | 277910 |
| 2024-02-06 | 21.57 | $13.86 | 449000 |
| 2024-02-05 | 21.16 | $13.88 | 544750 |
| 2024-02-02 | 20.72 | $13.94 | 504517 |
| 2024-02-01 | 20.26 | $13.83 | 532416 |
| 2024-01-31 | 19.70 | $13.87 | 472045 |
| 2024-01-30 | 19.49 | $14.11 | 395900 |
| 2024-01-29 | 19.64 | $14.12 | 606400 |
| 2024-01-26 | 19.75 | $14.01 | 406000 |
| 2024-01-25 | 19.61 | $13.99 | 609735 |
| 2024-01-24 | 19.21 | $13.78 | 736709 |
| 2024-01-23 | 18.67 | $13.68 | 1.1M |
| 2024-01-22 | 17.93 | $13.83 | 2.2M |
| 2024-01-19 | 17.28 | $14.16 | 370347 |
| 2024-01-18 | 17.22 | $14.21 | 490422 |
| 2024-01-17 | 17.21 | $14.27 | 489650 |
| 2024-01-16 | 16.92 | $14.39 | 554259 |
| 2024-01-12 | 16.85 | $14.55 | 313470 |
| 2024-01-11 | 17.19 | $14.63 | 350908 |
| 2024-01-10 | 17.23 | $14.64 | 315727 |
| 2024-01-09 | 17.71 | $14.69 | 314737 |
| 2024-01-08 | 18.34 | $14.87 | 489732 |
| 2024-01-05 | 19.27 | $14.98 | 444165 |
| 2024-01-04 | 20.20 | $14.99 | 585000 |
| 2024-01-03 | 21.18 | $14.66 | 381904 |
| 2024-01-02 | 21.59 | $14.53 | 661642 |
| 2023-12-29 | 21.85 | $14.53 | 496059 |
| 2023-12-28 | 22.59 | $14.80 | 452661 |
| 2023-12-27 | 23.75 | $15.23 | 618400 |
| 2023-12-26 | 23.53 | $15.28 | 547705 |
| 2023-12-22 | 23.12 | $15.22 | 306800 |
| 2023-12-21 | 22.94 | $15.18 | 448005 |
| 2023-12-20 | 22.86 | $15.13 | 732018 |
| 2023-12-19 | 22.42 | $15.40 | 802984 |
| 2023-12-18 | 21.46 | $15.30 | 617185 |
| 2023-12-15 | 20.60 | $15.22 | 1.5M |
| 2023-12-14 | 19.69 | $14.98 | 716800 |
| 2023-12-13 | 19.19 | $14.94 | 431340 |
| 2023-12-12 | 18.96 | $14.73 | 327434 |
| 2023-12-11 | 19.18 | $14.71 | 336409 |
| 2023-12-08 | 19.37 | $14.83 | 365424 |
| 2023-12-07 | 19.42 | $14.75 | 520300 |
| 2023-12-06 | 19.53 | $14.79 | 213100 |
| 2023-12-05 | 19.48 | $14.69 | 208200 |
| 2023-12-04 | 19.68 | $14.76 | 237116 |
| 2023-12-01 | 19.48 | $14.79 | 197540 |
| 2023-11-30 | 19.27 | $14.76 | 183411 |
| 2023-11-29 | 19.25 | $14.68 | 213300 |
| 2023-11-28 | 19.18 | $14.73 | 388300 |
| 2023-11-27 | 19.12 | $14.86 | 290500 |
| 2023-11-24 | 18.46 | $14.99 | 322300 |
| 2023-11-22 | 17.64 | $14.81 | 288421 |
| 2023-11-21 | 17.06 | $14.77 | 250800 |
| 2023-11-20 | 16.45 | $14.79 | 488757 |
| 2023-11-17 | 15.98 | $14.57 | 194600 |
| 2023-11-16 | 15.92 | $14.50 | 239100 |
| 2023-11-15 | 15.87 | $14.56 | 306142 |
| 2023-11-14 | 15.78 | $14.48 | 415300 |
| 2023-11-13 | 15.76 | $14.45 | 252803 |
| 2023-11-10 | 15.81 | $14.45 | 181515 |
| 2023-11-09 | 15.97 | $14.30 | 197200 |
| 2023-11-08 | 16.12 | $14.45 | 247284 |
| 2023-11-07 | 16.45 | $14.35 | 326036 |
| 2023-11-06 | 16.88 | $14.40 | 339300 |
| 2023-11-03 | 17.30 | $14.59 | 319294 |
| 2023-11-02 | 17.24 | $14.58 | 396220 |
| 2023-11-01 | 17.41 | $14.29 | 415521 |
| 2023-10-31 | 18.09 | $13.73 | 352736 |
| 2023-10-30 | 18.31 | $13.60 | 271639 |
| 2023-10-27 | 18.18 | $13.41 | 244540 |
| 2023-10-26 | 17.88 | $13.54 | 227916 |
| 2023-10-25 | 17.77 | $13.47 | 290457 |
| 2023-10-24 | 17.65 | $13.62 | 265327 |
| 2023-10-23 | 17.71 | $13.35 | 412700 |
| 2023-10-20 | 17.32 | $13.65 | 344726 |
| 2023-10-19 | 17.18 | $13.51 | 358620 |
| 2023-10-18 | 17.17 | $13.73 | 340200 |
| 2023-10-17 | 17.51 | $13.99 | 182400 |
| 2023-10-16 | 18.33 | $14.10 | 328201 |
| 2023-10-13 | 19.19 | $13.88 | 326221 |
| 2023-10-12 | 20.09 | $14.02 | 535964 |
| 2023-10-11 | 20.80 | $13.78 | 325100 |
| 2023-10-10 | 21.17 | $13.61 | 175112 |
| 2023-10-09 | 21.12 | $13.54 | 145316 |
| 2023-10-06 | 20.77 | $13.60 | 243238 |
| 2023-10-05 | 20.39 | $13.39 | 237900 |
| 2023-10-04 | 19.50 | $13.50 | 264003 |
| 2023-10-03 | 18.55 | $13.33 | 460800 |
| 2023-10-02 | 17.56 | $13.71 | 331200 |
| 2023-09-29 | 17.09 | $13.92 | 260216 |
| 2023-09-28 | 17.01 | $14.15 | 343300 |
| 2023-09-27 | 16.85 | $14.38 | 521200 |
| 2023-09-26 | 17.63 | $14.31 | 436400 |
| 2023-09-25 | 18.54 | $14.53 | 320917 |
| 2023-09-22 | 19.10 | $14.50 | 234000 |
| 2023-09-21 | 19.70 | $14.36 | 281390 |
| 2023-09-20 | 20.32 | $14.74 | 331627 |
| 2023-09-19 | 19.90 | $14.90 | 365455 |
| 2023-09-18 | 19.46 | $14.90 | 420719 |
| 2023-09-15 | 18.99 | $14.78 | 577076 |
| 2023-09-14 | 18.63 | $14.73 | 553100 |
| 2023-09-13 | 18.48 | $14.34 | 255500 |
| 2023-09-12 | 19.02 | $14.25 | 209500 |
| 2023-09-11 | 19.59 | $14.33 | 254310 |
| 2023-09-08 | 20.53 | $14.26 | 196853 |
| 2023-09-07 | 21.58 | $14.24 | 328500 |
| 2023-09-06 | 22.58 | $14.23 | 261200 |
| 2023-09-05 | 23.52 | $14.31 | 279605 |
| 2023-09-01 | 24.10 | $14.55 | 232227 |
| 2023-08-31 | 23.82 | $14.65 | 305617 |
| 2023-08-30 | 23.57 | $14.49 | 272523 |
| 2023-08-29 | 23.37 | $14.58 | 316272 |
| 2023-08-28 | 23.17 | $14.48 | 174445 |
| 2023-08-25 | 23.07 | $14.37 | 116800 |
| 2023-08-24 | 23.20 | $14.27 | 202106 |
| 2023-08-23 | 23.33 | $14.53 | 587917 |
| 2023-08-22 | 23.47 | $14.17 | 452283 |
| 2023-08-21 | 23.61 | $14.35 | 195212 |
| 2023-08-18 | 24.15 | $14.30 | 393184 |
| 2023-08-17 | 24.73 | $14.35 | 1.3M |
| 2023-08-16 | 25.34 | $13.98 | 301400 |
| 2023-08-15 | 26.31 | $14.18 | 258815 |
| 2023-08-14 | 27.12 | $14.32 | 258005 |
| 2023-08-11 | 27.65 | $14.39 | 278250 |
| 2023-08-10 | 28.22 | $14.31 | 505526 |
| 2023-08-09 | 28.81 | $14.05 | 264456 |
| 2023-08-08 | 29.62 | $14.14 | 543428 |
| 2023-08-07 | 30.49 | $14.17 | 1.4M |
| 2023-08-04 | 31.38 | $14.12 | 2.6M |
| 2023-08-03 | 32.58 | $15.29 | 549481 |
| 2023-08-02 | 32.04 | $15.00 | 677000 |
| 2023-08-01 | 31.56 | $14.58 | 172831 |
| 2023-07-31 | 31.93 | $14.60 | 224400 |
| 2023-07-28 | 32.23 | $14.60 | 191609 |
| 2023-07-27 | 32.44 | $14.62 | 215925 |
| 2023-07-26 | 32.51 | $14.78 | 304116 |
| 2023-07-25 | 32.57 | $14.80 | 167816 |
| 2023-07-24 | 32.25 | $14.75 | 155600 |
| 2023-07-21 | 31.84 | $14.85 | 151398 |
| 2023-07-20 | 31.40 | $14.77 | 152536 |
| 2023-07-19 | 30.75 | $14.98 | 242300 |
| 2023-07-18 | 29.51 | $14.99 | 317430 |
| 2023-07-17 | 28.22 | $14.96 | 311300 |
| 2023-07-14 | 27.03 | $14.72 | 198735 |
| 2023-07-13 | 25.79 | $14.89 | 386405 |
| 2023-07-12 | 24.54 | $14.45 | 203412 |
| 2023-07-11 | 23.43 | $14.55 | 224508 |
| 2023-07-10 | 22.21 | $14.49 | 216636 |
| 2023-07-07 | 21.09 | $14.44 | 264947 |
| 2023-07-06 | 19.93 | $14.48 | 333519 |
| 2023-07-05 | 18.70 | $14.65 | 1.0M |
| 2023-07-03 | 17.41 | $13.75 | 431137 |
| 2023-06-30 | 17.16 | $13.26 | 319033 |
| 2023-06-29 | 17.38 | $13.27 | 290117 |
| 2023-06-28 | 17.70 | $13.66 | 365988 |
| 2023-06-27 | 17.25 | $13.61 | 446587 |
| 2023-06-26 | 16.92 | $13.44 | 240226 |
| 2023-06-23 | 16.71 | $13.40 | 192600 |
| 2023-06-22 | 16.58 | $13.47 | 187200 |
| 2023-06-21 | 16.34 | $13.61 | 179949 |
| 2023-06-20 | 15.73 | $13.67 | 314300 |
| 2023-06-16 | 15.15 | $13.57 | 657264 |
| 2023-06-15 | 14.53 | $13.91 | 522319 |
| 2023-06-14 | 13.90 | $13.16 | 144901 |
| 2023-06-13 | 14.03 | $13.37 | 164826 |
| 2023-06-12 | 13.60 | $13.41 | 259900 |
| 2023-06-09 | 13.15 | $13.27 | 142594 |
| 2023-06-08 | 12.90 | $13.27 | 232148 |
| 2023-06-07 | 12.63 | $13.14 | 175731 |
| 2023-06-06 | 12.17 | $13.17 | 153510 |
| 2023-06-05 | 11.88 | $12.90 | 157500 |
| 2023-06-02 | 12.08 | $12.74 | 368627 |
| 2023-06-01 | 12.31 | $12.86 | 132018 |
| 2023-05-31 | 12.17 | $12.64 | 133648 |
| 2023-05-30 | 12.20 | $12.69 | 119005 |
| 2023-05-26 | 12.27 | $12.49 | 102431 |
| 2023-05-25 | 12.49 | $12.34 | 91700 |
| 2023-05-24 | 12.99 | $12.32 | 150700 |
| 2023-05-23 | 13.51 | $12.43 | 166126 |
| 2023-05-22 | 13.79 | $12.52 | 242734 |
| 2023-05-19 | 14.33 | $12.11 | 173328 |
| 2023-05-18 | 14.94 | $12.24 | 262711 |
| 2023-05-17 | 15.59 | $12.08 | 221000 |
| 2023-05-16 | 15.88 | $11.77 | 189201 |
| 2023-05-15 | 16.07 | $11.55 | 145004 |
| 2023-05-12 | 15.60 | $11.39 | 224995 |
| 2023-05-11 | 15.09 | $11.59 | 183800 |
| 2023-05-10 | 14.78 | $11.70 | 176000 |
| 2023-05-09 | 14.62 | $11.71 | 271039 |
| 2023-05-08 | 14.44 | $11.82 | 249629 |
| 2023-05-05 | 14.25 | $11.82 | 407347 |
| 2023-05-04 | 14.28 | $11.78 | 526300 |
| 2023-05-03 | 14.16 | $12.32 | 349936 |
| 2023-05-02 | 14.69 | $12.66 | 877800 |
| 2023-05-01 | 15.06 | $12.49 | 392378 |
| 2023-04-28 | 15.67 | $12.16 | 117163 |
| 2023-04-27 | 15.88 | $12.08 | 370626 |
| 2023-04-26 | 16.06 | $11.91 | 331222 |
| 2023-04-25 | 16.25 | $12.22 | 328914 |
| 2023-04-24 | 16.58 | $12.01 | 201116 |
| 2023-04-21 | 16.85 | $12.12 | 323841 |
| 2023-04-20 | 17.11 | $12.20 | 203928 |
| 2023-04-19 | 17.52 | $12.37 | 420300 |
| 2023-04-18 | 18.07 | $12.43 | 255900 |
| 2023-04-17 | 18.69 | $12.79 | 218851 |
| 2023-04-14 | 19.55 | $12.65 | 277800 |
| 2023-04-13 | 20.45 | $12.64 | 652981 |
| 2023-04-12 | 21.16 | $12.16 | 586100 |
| 2023-04-11 | 21.65 | $11.90 | 1.8M |
| 2023-04-10 | 21.67 | $11.48 | 272836 |
| 2023-04-06 | 21.36 | $11.71 | 273950 |
| 2023-04-05 | 21.15 | $11.36 | 318138 |
| 2023-04-04 | 20.90 | $11.72 | 383913 |
| 2023-04-03 | 20.86 | $11.93 | 557146 |
| 2023-03-31 | 20.97 | $12.73 | 727125 |
| 2023-03-30 | 21.59 | $13.00 | 346300 |
| 2023-03-29 | 22.29 | $13.41 | 381132 |
| 2023-03-28 | 23.23 | $13.56 | 350500 |
| 2023-03-27 | 24.02 | $13.85 | 303500 |
| 2023-03-24 | 24.66 | $13.64 | 345698 |
| 2023-03-23 | 25.58 | $13.26 | 312400 |
| 2023-03-22 | 26.55 | $13.47 | 250920 |
| 2023-03-21 | 27.26 | $13.71 | 373800 |
| 2023-03-20 | 28.01 | $13.11 | 453100 |
| 2023-03-17 | 29.19 | $13.02 | 1.3M |
| 2023-03-16 | 30.42 | $13.18 | 470600 |
| 2023-03-15 | 31.90 | $12.85 | 605424 |
| 2023-03-14 | 33.23 | $12.53 | 503300 |
| 2023-03-13 | 34.29 | $11.59 | 1.7M |
| 2023-03-10 | 34.91 | $12.40 | 1.0M |
| 2023-03-09 | 36.46 | $13.53 | 482537 |
| 2023-03-08 | 37.46 | $14.09 | 164900 |
| 2023-03-07 | 37.55 | $14.12 | 211729 |
| 2023-03-06 | 37.65 | $14.12 | 360700 |
| 2023-03-03 | 37.21 | $14.26 | 616340 |
| 2023-03-02 | 36.74 | $13.39 | 224935 |
| 2023-03-01 | 37.54 | $13.34 | 89900 |
| 2023-02-28 | 38.05 | $13.35 | 196347 |
| 2023-02-27 | 38.46 | $13.60 | 169803 |
| 2023-02-24 | 38.37 | $13.79 | 167892 |
| 2023-02-23 | 38.29 | $14.10 | 172444 |
| 2023-02-22 | 37.69 | $13.77 | 137614 |
| 2023-02-21 | 37.26 | $13.55 | 220507 |
| 2023-02-17 | 36.81 | $14.10 | 342500 |
| 2023-02-16 | 36.06 | $13.66 | 121821 |
| 2023-02-15 | 35.57 | $13.70 | 127846 |
| 2023-02-14 | 35.14 | $13.49 | 133814 |
| 2023-02-13 | 34.83 | $13.28 | 180319 |
| 2023-02-10 | 34.72 | $13.20 | 118500 |
| 2023-02-09 | 34.76 | $13.14 | 136400 |
| 2023-02-08 | 34.67 | $13.41 | 121729 |
| 2023-02-07 | 34.32 | $13.38 | 103629 |
| 2023-02-06 | 34.00 | $13.15 | 159200 |
| 2023-02-03 | 33.72 | $13.48 | 151800 |
| 2023-02-02 | 33.13 | $13.48 | 212259 |
| 2023-02-01 | 32.21 | $13.37 | 253870 |
| 2023-01-31 | 31.53 | $13.39 | 148000 |
| 2023-01-30 | 30.81 | $13.06 | 223547 |
| 2023-01-27 | 30.06 | $13.42 | 222000 |
| 2023-01-26 | 28.74 | $13.24 | 198231 |
| 2023-01-25 | 27.48 | $13.21 | 178235 |
| 2023-01-24 | 26.26 | $13.27 | 140500 |
| 2023-01-23 | 24.98 | $12.99 | 217713 |
| 2023-01-20 | 23.80 | $12.94 | 361200 |
| 2023-01-19 | 22.56 | $13.09 | 403500 |
| 2023-01-18 | 21.26 | $12.69 | 314500 |
| 2023-01-17 | 20.15 | $12.71 | 481927 |
| 2023-01-13 | 18.99 | $12.24 | 279400 |
| 2023-01-12 | 18.11 | $12.36 | 461414 |
| 2023-01-11 | 17.31 | $12.22 | 379565 |
| 2023-01-10 | 16.47 | $11.90 | 228900 |
| 2023-01-09 | 16.17 | $11.47 | 203527 |
| 2023-01-06 | 16.20 | $11.15 | 232700 |
| 2023-01-05 | 16.64 | $10.91 | 269400 |
| 2023-01-04 | 17.11 | $11.35 | 177900 |
| 2023-01-03 | 17.30 | $11.08 | 274400 |
| 2022-12-30 | 17.79 | $10.93 | 332383 |
| 2022-12-29 | 18.60 | $10.94 | 433127 |
| 2022-12-28 | 19.45 | $11.34 | 795409 |
| 2022-12-27 | 19.45 | $12.08 | 399858 |
| 2022-12-23 | 18.76 | $11.65 | 423423 |
| 2022-12-22 | 18.45 | $11.71 | 238678 |
| 2022-12-21 | 18.15 | $11.30 | 593732 |
| 2022-12-20 | 17.82 | $11.58 | 641200 |
| 2022-12-19 | 17.40 | $11.27 | 569912 |
| 2022-12-16 | 17.27 | $11.17 | 1.8M |
| 2022-12-15 | 17.27 | $10.68 | 378025 |
| 2022-12-14 | 17.86 | $10.83 | 515600 |
| 2022-12-13 | 18.49 | $10.65 | 576600 |
| 2022-12-12 | 19.15 | $10.47 | 314500 |
| 2022-12-09 | 19.91 | $10.33 | 146519 |
| 2022-12-08 | 20.56 | $10.47 | 315000 |
| 2022-12-07 | 21.24 | $10.24 | 255835 |
| 2022-12-06 | 21.50 | $10.37 | 264215 |
| 2022-12-05 | 21.85 | $10.50 | 261545 |
| 2022-12-02 | 22.40 | $10.59 | 231826 |
| 2022-12-01 | 23.03 | $10.76 | 300000 |
| 2022-11-30 | 23.89 | $10.87 | 265200 |
| 2022-11-29 | 24.50 | $10.84 | 192500 |
| 2022-11-28 | 25.10 | $10.64 | 226100 |
| 2022-11-25 | 25.56 | $10.74 | 146500 |
| 2022-11-23 | 26.05 | $10.48 | 198248 |
| 2022-11-22 | 26.01 | $10.69 | 270747 |
| 2022-11-21 | 26.00 | $10.53 | 235103 |
| 2022-11-18 | 25.99 | $10.63 | 265300 |
| 2022-11-17 | 26.07 | $10.83 | 239150 |
| 2022-11-16 | 26.10 | $10.89 | 197600 |
| 2022-11-15 | 26.36 | $11.30 | 255231 |
| 2022-11-14 | 26.90 | $11.61 | 390414 |
| 2022-11-11 | 27.48 | $11.12 | 334538 |
| 2022-11-10 | 27.38 | $10.95 | 285700 |
| 2022-11-09 | 27.00 | $10.60 | 229700 |
| 2022-11-08 | 26.34 | $10.60 | 287550 |
| 2022-11-07 | 25.69 | $11.05 | 395026 |
| 2022-11-04 | 25.17 | $11.00 | 631751 |
| 2022-11-03 | 24.01 | $11.31 | 400533 |
| 2022-11-02 | 23.10 | $11.82 | 185700 |
| 2022-11-01 | 22.66 | $12.16 | 226634 |
| 2022-10-31 | 22.20 | $11.92 | 243000 |
| 2022-10-28 | 21.66 | $12.03 | 384723 |
| 2022-10-27 | 21.12 | $12.33 | 723348 |
| 2022-10-26 | 20.76 | $13.82 | 88300 |
| 2022-10-25 | 21.74 | $13.70 | 151900 |
| 2022-10-24 | 22.69 | $13.32 | 256038 |
| 2022-10-21 | 23.10 | $13.30 | 148202 |
| 2022-10-20 | 23.45 | $13.38 | 109600 |
| 2022-10-19 | 24.16 | $13.48 | 111500 |
| 2022-10-18 | 24.68 | $13.51 | 162700 |
| 2022-10-17 | 25.35 | $13.33 | 202000 |
| 2022-10-14 | 25.72 | $13.17 | 170642 |
| 2022-10-13 | 26.10 | $13.10 | 355838 |
| 2022-10-12 | 26.10 | $12.90 | 166851 |
| 2022-10-11 | 25.66 | $12.65 | 123000 |
| 2022-10-10 | 24.82 | $12.58 | 125347 |
| 2022-10-07 | 24.08 | $12.59 | 205238 |
| 2022-10-06 | 23.30 | $12.67 | 138100 |
| 2022-10-05 | 22.57 | $13.01 | 192200 |
| 2022-10-04 | 21.80 | $13.35 | 206000 |
| 2022-10-03 | 21.10 | $12.46 | 170938 |
| 2022-09-30 | 19.47 | $12.53 | 246900 |
| 2022-09-29 | 17.61 | $12.07 | 403032 |
| 2022-09-28 | 15.65 | $13.77 | 277636 |
| 2022-09-27 | 14.52 | $13.58 | 208200 |
| 2022-09-26 | 13.29 | $13.38 | 331500 |
| 2022-09-23 | 11.99 | $14.03 | 232400 |
| 2022-09-22 | 11.10 | $14.36 | 227000 |
| 2022-09-21 | 10.63 | $14.93 | 187729 |
| 2022-09-20 | 10.85 | $15.15 | 181540 |
| 2022-09-19 | 11.34 | $15.34 | 274100 |
| 2022-09-16 | 11.66 | $15.29 | 418647 |
| 2022-09-15 | 12.10 | $14.96 | 98700 |
| 2022-09-14 | 12.47 | $15.05 | 130600 |
| 2022-09-13 | 12.68 | $14.93 | 133211 |
| 2022-09-12 | 12.89 | $15.23 | 154100 |
| 2022-09-09 | 13.51 | $15.05 | 106400 |
| 2022-09-08 | 13.77 | $15.01 | 169300 |
| 2022-09-07 | 13.83 | $14.62 | 143608 |
| 2022-09-06 | 13.24 | $14.41 | 208300 |
| 2022-09-02 | 12.63 | $14.69 | 94421 |
| 2022-09-01 | 12.39 | $14.59 | 220564 |
| 2022-08-31 | 11.99 | $14.81 | 323035 |
| 2022-08-30 | 11.84 | $14.81 | 532200 |
| 2022-08-29 | 11.69 | $15.01 | 273611 |
| 2022-08-26 | 11.87 | $15.04 | 205930 |
| 2022-08-25 | 12.29 | $15.32 | 121900 |
| 2022-08-24 | 12.85 | $15.25 | 180286 |
| 2022-08-23 | 13.43 | $15.33 | 176700 |
| 2022-08-22 | 14.06 | $15.20 | 280636 |
| 2022-08-19 | 14.67 | $15.22 | 283200 |
| 2022-08-18 | 15.33 | $15.35 | 451404 |
| 2022-08-17 | 16.12 | $15.19 | 475100 |
| 2022-08-16 | 16.77 | $15.26 | 2.0M |
| 2022-08-15 | 17.46 | $16.28 | 243016 |
| 2022-08-12 | 17.07 | $16.09 | 159100 |
| 2022-08-11 | 16.95 | $15.79 | 125400 |
| 2022-08-10 | 17.18 | $15.71 | 254414 |
| 2022-08-09 | 17.44 | $15.23 | 172221 |
| 2022-08-08 | 17.73 | $15.49 | 197232 |
| 2022-08-05 | 18.44 | $14.86 | 214900 |
| 2022-08-04 | 18.69 | $14.81 | 71551 |
| 2022-08-03 | 19.19 | $14.94 | 112705 |
| 2022-08-02 | 19.74 | $14.73 | 98922 |
| 2022-08-01 | 20.32 | $14.95 | 108202 |
| 2022-07-29 | 20.94 | $14.73 | 199000 |
| 2022-07-28 | 21.18 | $14.58 | 131337 |
| 2022-07-27 | 21.28 | $14.48 | 193300 |
| 2022-07-26 | 21.44 | $14.25 | 131600 |
| 2022-07-25 | 21.60 | $14.55 | 205700 |
| 2022-07-22 | 21.98 | $14.89 | 84124 |
| 2022-07-21 | 22.86 | $15.02 | 130300 |
| 2022-07-20 | 23.74 | $14.77 | 92000 |
| 2022-07-19 | 24.27 | $14.71 | 104745 |
| 2022-07-18 | 24.72 | $14.35 | 112200 |
| 2022-07-15 | 25.05 | $14.28 | 102203 |
| 2022-07-14 | 25.33 | $14.20 | 171957 |
| 2022-07-13 | 25.07 | $14.19 | 170545 |
| 2022-07-12 | 24.87 | $14.25 | 138703 |
| 2022-07-11 | 24.71 | $14.01 | 153100 |
| 2022-07-08 | 24.50 | $14.49 | 78915 |
| 2022-07-07 | 24.52 | $14.59 | 180728 |
| 2022-07-06 | 24.71 | $14.56 | 104200 |
| 2022-07-05 | 24.90 | $14.55 | 129435 |
| 2022-07-01 | 24.82 | $14.70 | 205510 |
| 2022-06-30 | 24.89 | $14.47 | 127843 |
| 2022-06-29 | 24.78 | $14.32 | 202600 |
| 2022-06-28 | 24.76 | $15.11 | 290529 |
| 2022-06-27 | 25.48 | $15.47 | 206300 |
| 2022-06-24 | 26.44 | $15.29 | 243849 |
| 2022-06-23 | 27.14 | $14.91 | 226107 |
| 2022-06-22 | 27.51 | $14.65 | 229527 |
| 2022-06-21 | 27.53 | $14.73 | 323327 |
| 2022-06-17 | 27.66 | $14.33 | 410000 |
| 2022-06-16 | 27.31 | $14.27 | 264240 |
| 2022-06-15 | 26.96 | $14.77 | 222600 |
| 2022-06-14 | 26.73 | $14.41 | 232000 |
| 2022-06-13 | 26.15 | $14.53 | 271600 |
| 2022-06-10 | 25.55 | $15.48 | 203983 |
| 2022-06-09 | 25.55 | $15.97 | 121327 |
| 2022-06-08 | 25.99 | $15.84 | 112800 |
| 2022-06-07 | 26.49 | $16.27 | 121308 |
| 2022-06-06 | 26.96 | $15.96 | 294243 |
| 2022-06-03 | 27.55 | $16.44 | 124922 |
| 2022-06-02 | 28.47 | $16.72 | 104800 |
| 2022-06-01 | 29.69 | $16.63 | 107370 |
| 2022-05-31 | 30.96 | $16.63 | 191824 |
| 2022-05-27 | 32.31 | $16.71 | 338959 |
| 2022-05-26 | 33.72 | $16.02 | 167247 |
| 2022-05-25 | 34.16 | $15.45 | 99327 |
| 2022-05-24 | 33.98 | $15.00 | 111800 |
| 2022-05-23 | 33.13 | $15.13 | 95602 |
| 2022-05-20 | 32.42 | $15.15 | 161719 |
| 2022-05-19 | 31.39 | $15.08 | 105927 |
| 2022-05-18 | 30.45 | $15.38 | 92200 |
| 2022-05-17 | 29.58 | $15.82 | 84648 |
| 2022-05-16 | 28.86 | $15.58 | 192800 |
| 2022-05-13 | 28.10 | $15.30 | 72429 |
| 2022-05-12 | 26.68 | $15.22 | 192400 |
| 2022-05-11 | 25.20 | $15.50 | 124200 |
| 2022-05-10 | 23.93 | $15.66 | 160800 |
| 2022-05-09 | 22.61 | $15.57 | 160801 |
| 2022-05-06 | 21.11 | $16.42 | 74700 |
| 2022-05-05 | 20.02 | $16.84 | 103630 |
| 2022-05-04 | 19.04 | $17.05 | 74742 |
| 2022-05-03 | 18.13 | $16.86 | 102500 |
| 2022-05-02 | 17.10 | $16.37 | 184540 |
| 2022-04-29 | 15.85 | $16.81 | 124331 |
| 2022-04-28 | 14.99 | $17.21 | 228000 |
| 2022-04-27 | 14.22 | $17.37 | 101300 |
| 2022-04-26 | 13.73 | $17.54 | 93700 |
| 2022-04-25 | 13.33 | $18.02 | 142500 |
| 2022-04-22 | 12.90 | $17.81 | 234329 |
| 2022-04-21 | 12.70 | $18.34 | 122241 |
| 2022-04-20 | 13.11 | $18.62 | 238500 |
| 2022-04-19 | 13.76 | $18.63 | 108300 |
| 2022-04-18 | 14.47 | $18.65 | 164317 |
| 2022-04-14 | 15.02 | $18.24 | 185999 |
| 2022-04-13 | 15.18 | $18.10 | 186600 |
| 2022-04-12 | 15.52 | $18.25 | 204000 |
| 2022-04-11 | 16.00 | $18.26 | 242243 |
| 2022-04-08 | 16.51 | $18.20 | 225825 |
| 2022-04-07 | 16.81 | $18.10 | 155027 |
| 2022-04-06 | 17.32 | $18.07 | 508000 |
| 2022-04-05 | 17.86 | $17.83 | 1.6M |
| 2022-04-04 | 18.32 | $18.96 | 135986 |
| 2022-04-01 | 18.69 | $19.44 | 67100 |
| 2022-03-31 | 18.50 | $19.31 | 84900 |
| 2022-03-30 | 18.29 | $19.45 | 179131 |
| 2022-03-29 | 18.11 | $20.11 | 196426 |
| 2022-03-28 | 16.96 | $19.91 | 175200 |
| 2022-03-25 | 15.83 | $19.73 | 154215 |
| 2022-03-24 | 14.82 | $19.38 | 139000 |
| 2022-03-23 | 14.00 | $19.05 | 155134 |
| 2022-03-22 | 13.44 | $18.90 | 179202 |
| 2022-03-21 | 12.99 | $18.76 | 131629 |
| 2022-03-18 | 12.62 | $18.64 | 219124 |
| 2022-03-17 | 12.27 | $17.48 | 21714 |
| 2022-03-16 | 12.46 | $17.39 | 64703 |
| 2022-03-15 | 12.52 | $17.30 | 37100 |
| 2022-03-14 | 12.58 | $17.01 | 81314 |
| 2022-03-11 | 12.65 | $17.58 | 38640 |
| 2022-03-10 | 12.86 | $17.60 | 44100 |
| 2022-03-09 | 13.33 | $17.50 | 63502 |
| 2022-03-08 | 13.69 | $17.57 | 51700 |
| 2022-03-07 | 14.23 | $17.68 | 101805 |
| 2022-03-04 | 14.80 | $18.17 | 69547 |
| 2022-03-03 | 15.16 | $18.13 | 106623 |
| 2022-03-02 | 15.02 | $18.34 | 152150 |
| 2022-03-01 | 14.87 | $17.89 | 127243 |
| 2022-02-28 | 15.08 | $17.80 | 48600 |
| 2022-02-25 | 15.63 | $17.45 | 16521 |
| 2022-02-24 | 16.17 | $17.00 | 68100 |
| 2022-02-23 | 16.16 | $17.10 | 43045 |
| 2022-02-22 | 16.48 | $17.30 | 53108 |
| 2022-02-18 | 17.19 | $17.61 | 33508 |
| 2022-02-17 | 18.02 | $17.46 | 42000 |
| 2022-02-16 | 18.89 | $17.70 | 40016 |
| 2022-02-15 | 19.63 | $17.69 | 33615 |
| 2022-02-14 | 20.55 | $17.45 | 29929 |
| 2022-02-11 | 21.40 | $17.46 | 39000 |
| 2022-02-10 | 22.35 | $17.48 | 47104 |
| 2022-02-09 | 23.18 | $17.46 | 34608 |
| 2022-02-08 | 24.05 | $17.27 | 22432 |
| 2022-02-07 | 24.66 | $17.56 | 32500 |
| 2022-02-04 | 25.61 | $17.49 | 24105 |
| 2022-02-03 | 26.25 | $17.56 | 38948 |
| 2022-02-02 | 27.02 | $17.65 | 68327 |
| 2022-02-01 | 27.84 | $17.35 | 31000 |
| 2022-01-31 | 28.12 | $17.36 | 47518 |
| 2022-01-28 | 28.50 | $17.32 | 41700 |
| 2022-01-27 | 28.71 | $17.46 | 103045 |
| 2022-01-26 | 29.23 | $17.45 | 37449 |
| 2022-01-25 | 29.78 | $17.70 | 40200 |
| 2022-01-24 | 30.14 | $17.54 | 82900 |
| 2022-01-21 | 30.43 | $17.39 | 50000 |
| 2022-01-20 | 31.34 | $17.49 | 24534 |
| 2022-01-19 | 31.94 | $17.75 | 39825 |
| 2022-01-18 | 32.11 | $17.94 | 38300 |
| 2022-01-14 | 32.13 | $17.71 | 85143 |
| 2022-01-13 | 32.15 | $18.25 | 48500 |
| 2022-01-12 | 31.92 | $18.03 | 90800 |
| 2022-01-11 | 31.67 | $17.46 | 115802 |
| 2022-01-10 | 32.14 | $17.56 | 58806 |
| 2022-01-07 | 31.90 | $18.12 | 42900 |
| 2022-01-06 | 31.62 | $17.63 | 42117 |
| 2022-01-05 | 31.62 | $17.75 | 79400 |
| 2022-01-04 | 31.64 | $17.43 | 66035 |
| 2022-01-03 | 32.19 | $17.25 | 35000 |
| 2021-12-31 | 32.48 | $17.58 | 44700 |
| 2021-12-30 | 32.77 | $17.00 | 29400 |
| 2021-12-29 | 33.45 | $17.65 | 26631 |
| 2021-12-28 | 33.28 | $17.52 | 43100 |
| 2021-12-27 | 33.10 | $17.50 | 42107 |
| 2021-12-23 | 33.02 | $17.27 | 25326 |
| 2021-12-22 | 33.18 | $17.15 | 120800 |
| 2021-12-21 | 33.36 | $16.73 | 42800 |
| 2021-12-20 | 34.40 | $16.53 | 60700 |
| 2021-12-17 | 35.76 | $16.34 | 29305 |
| 2021-12-16 | 37.42 | $16.49 | 36001 |
| 2021-12-15 | 38.64 | $16.58 | 37000 |
| 2021-12-14 | 40.12 | $16.32 | 34549 |
| 2021-12-13 | 41.45 | $16.40 | 42607 |
| 2021-12-10 | 42.39 | $16.70 | 24219 |
| 2021-12-09 | 42.75 | $16.61 | 32700 |
| 2021-12-08 | 43.24 | $16.67 | 47900 |
| 2021-12-07 | 43.88 | $16.32 | 47607 |
| 2021-12-06 | 44.77 | $16.30 | 33200 |
| 2021-12-03 | 45.82 | $16.53 | 67100 |
| 2021-12-02 | 46.78 | $16.49 | 48200 |
| 2021-12-01 | 47.20 | $16.59 | 40500 |
| 2021-11-30 | 47.50 | $16.57 | 50245 |
| 2021-11-29 | 48.00 | $16.62 | 52600 |
| 2021-11-26 | 48.52 | $16.71 | 34643 |
| 2021-11-24 | 48.96 | $16.77 | 26100 |
| 2021-11-23 | 48.96 | $16.80 | 77115 |
| 2021-11-22 | 49.11 | $16.90 | 32742 |
| 2021-11-19 | 48.79 | $17.15 | 71900 |
| 2021-11-18 | 48.46 | $17.14 | 52100 |
| 2021-11-17 | 48.22 | $17.35 | 72431 |
| 2021-11-16 | 47.51 | $17.57 | 90038 |
| 2021-11-15 | 46.40 | $17.26 | 47701 |
| 2021-11-12 | 45.46 | $17.29 | 31900 |
| 2021-11-11 | 44.52 | $17.27 | 57700 |
| 2021-11-10 | 43.30 | $17.19 | 95612 |
| 2021-11-09 | 42.14 | $17.20 | 88700 |
| 2021-11-08 | 40.98 | $17.20 | 137333 |
| 2021-11-05 | 39.75 | $17.25 | 112548 |
| 2021-11-04 | 38.72 | $16.45 | 80826 |
| 2021-11-03 | 38.29 | $16.34 | 75400 |
| 2021-11-02 | 37.81 | $16.30 | 61909 |
| 2021-11-01 | 37.51 | $16.40 | 107800 |
| 2021-10-29 | 37.20 | $16.15 | 36300 |
| 2021-10-28 | 37.12 | $16.29 | 32800 |
| 2021-10-27 | 37.06 | $16.07 | 62004 |
| 2021-10-26 | 37.23 | $15.95 | 63300 |
| 2021-10-25 | 37.40 | $16.18 | 136216 |
| 2021-10-22 | 37.35 | $15.97 | 91135 |
| 2021-10-21 | 37.41 | $16.19 | 88100 |
| 2021-10-20 | 37.54 | $15.79 | 152740 |
| 2021-10-19 | 38.17 | $15.80 | 82420 |
| 2021-10-18 | 38.84 | $15.80 | 182400 |
| 2021-10-15 | 39.32 | $16.00 | 83835 |
| 2021-10-14 | 40.11 | $16.00 | 162639 |
| 2021-10-13 | 40.95 | $16.30 | 60149 |
| 2021-10-12 | 41.56 | $15.99 | 35536 |
| 2021-10-11 | 42.62 | $15.90 | 54200 |
| 2021-10-08 | 43.70 | $15.97 | 30700 |
| 2021-10-07 | 44.72 | $15.95 | 44600 |
| 2021-10-06 | 45.79 | $15.97 | 55749 |
| 2021-10-05 | 47.15 | $16.01 | 38300 |
| 2021-10-04 | 48.57 | $16.29 | 53200 |
| 2021-10-01 | 49.97 | $16.36 | 65303 |
| 2021-09-30 | 51.44 | $16.09 | 75500 |
| 2021-09-29 | 53.20 | $15.77 | 192624 |
| 2021-09-28 | 55.05 | $15.80 | 168600 |
| 2021-09-27 | 56.74 | $16.51 | 36700 |
| 2021-09-24 | 56.98 | $16.53 | 27410 |
| 2021-09-23 | 57.24 | $16.73 | 32000 |
| 2021-09-22 | 57.52 | $16.45 | 76200 |
| 2021-09-21 | 57.73 | $16.54 | 79300 |
| 2021-09-20 | 58.14 | $16.26 | 51600 |
| 2021-09-17 | 58.66 | $16.50 | 124600 |
| 2021-09-16 | 58.97 | $16.30 | 54010 |
| 2021-09-15 | 59.37 | $16.48 | 111900 |
| 2021-09-14 | 59.46 | $16.33 | 188626 |
| 2021-09-13 | 59.64 | $15.80 | 33844 |
| 2021-09-10 | 60.28 | $15.92 | 45529 |
| 2021-09-09 | 60.71 | $16.14 | 74600 |
| 2021-09-08 | 61.16 | $15.92 | 68700 |
| 2021-09-07 | 61.32 | $16.15 | 45246 |
| 2021-09-03 | 61.48 | $16.20 | 24135 |
| 2021-09-02 | 61.19 | $16.23 | 44331 |
| 2021-09-01 | 60.89 | $16.30 | 111344 |
| 2021-08-31 | 60.57 | $16.00 | 80432 |
| 2021-08-30 | 60.21 | $15.96 | 108900 |
| 2021-08-27 | 59.84 | $16.10 | 146232 |
| 2021-08-26 | 59.63 | $15.11 | 71802 |
| 2021-08-25 | 59.79 | $15.03 | 35004 |
| 2021-08-24 | 59.99 | $15.18 | 78200 |
| 2021-08-23 | 60.23 | $14.99 | 115500 |
| 2021-08-20 | 60.59 | $14.86 | 42400 |
| 2021-08-19 | 60.63 | $14.83 | 88535 |
| 2021-08-18 | 60.68 | $14.82 | 68400 |
| 2021-08-17 | 60.74 | $14.88 | 68808 |
| 2021-08-16 | 60.49 | $15.00 | 89912 |
| 2021-08-13 | 60.00 | $15.25 | 64715 |
| 2021-08-12 | 59.45 | $15.00 | 57800 |
| 2021-08-11 | 58.94 | $15.19 | 48501 |
| 2021-08-10 | 57.96 | $15.06 | 13400 |
| 2021-08-09 | 56.93 | $15.23 | 92800 |
| 2021-08-06 | 55.80 | $15.25 | 230309 |
| 2021-08-05 | 54.61 | $14.51 | 47521 |
| 2021-08-04 | 53.49 | $14.67 | 36620 |
| 2021-08-03 | 52.03 | $14.59 | 47402 |
| 2021-08-02 | 50.50 | $14.50 | 31218 |
| 2021-07-30 | 48.90 | $14.27 | 41608 |
| 2021-07-29 | 47.21 | $14.59 | 48030 |
| 2021-07-28 | 45.36 | $14.52 | 73544 |
| 2021-07-27 | 43.41 | $14.47 | 90706 |
| 2021-07-26 | 41.36 | $14.60 | 107227 |
| 2021-07-23 | 39.20 | $14.33 | 32017 |
| 2021-07-22 | 36.96 | $14.32 | 80400 |
| 2021-07-21 | 34.60 | $14.33 | 44865 |
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