Is UMH Properties, Inc. (UMH) a Buy, Sell, or Hold?
Enter your email address below for free access to our UMH Properties, Inc. (UMH) research center and poll results.
NYSE : UMH
UMH Properties, Inc.
$15.69 USD
-$0.19 (-1.2%)
- Volume
- 422.03K
- Average Volume
- 679.69K
- Market Capitalization
- $1.34B
- P/E Ratio
- 150.43
- Dividend Yield
- 5.74%
- Price Target
- $17.50
- Year High
- $17.23
- Year Low
- $13.93
- Day High
- —
- Day Low
- —
- Payout Ratio
- $3.16
- Current Ratio
- $55.15
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
15.33
2026-07-17
Close Price
$15.69
Vol: 540000
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
13.94
Average
17.76
Maximum
25.63
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 15.33 | $15.69 | 540000 |
| 2026-07-16 | 15.29 | $15.88 | 538038 |
| 2026-07-15 | 15.26 | $15.28 | 490858 |
| 2026-07-14 | 15.25 | $15.37 | 366030 |
| 2026-07-13 | 15.24 | $15.41 | 481379 |
| 2026-07-10 | 15.23 | $15.28 | 395219 |
| 2026-07-09 | 15.24 | $15.28 | 369600 |
| 2026-07-08 | 15.24 | $15.16 | 422006 |
| 2026-07-07 | 15.23 | $15.41 | 466000 |
| 2026-07-06 | 15.23 | $15.41 | 454700 |
| 2026-07-02 | 15.21 | $15.52 | 572855 |
| 2026-07-01 | 15.17 | $15.28 | 411200 |
| 2026-06-30 | 15.16 | $15.14 | 669600 |
| 2026-06-29 | 15.15 | $15.44 | 530100 |
| 2026-06-26 | 15.12 | $15.45 | 3.6M |
| 2026-06-25 | 15.13 | $15.12 | 392000 |
| 2026-06-24 | 15.16 | $15.33 | 488444 |
| 2026-06-23 | 15.17 | $15.15 | 506041 |
| 2026-06-22 | 15.17 | $14.97 | 564319 |
| 2026-06-18 | 15.20 | $15.06 | 729400 |
| 2026-06-17 | 15.21 | $14.94 | 544600 |
| 2026-06-16 | 15.23 | $15.18 | 555755 |
| 2026-06-15 | 15.23 | $15.04 | 592800 |
| 2026-06-12 | 15.22 | $15.28 | 473111 |
| 2026-06-11 | 15.22 | $15.21 | 458962 |
| 2026-06-10 | 15.22 | $15.34 | 526708 |
| 2026-06-09 | 15.23 | $15.27 | 505500 |
| 2026-06-08 | 15.24 | $15.12 | 441400 |
| 2026-06-05 | 15.28 | $15.26 | 488145 |
| 2026-06-04 | 15.31 | $15.07 | 546800 |
| 2026-06-03 | 15.34 | $14.81 | 800550 |
| 2026-06-02 | 15.39 | $15.00 | 547405 |
| 2026-06-01 | 15.42 | $14.86 | 943610 |
| 2026-05-29 | 15.47 | $15.02 | 1.1M |
| 2026-05-28 | 15.49 | $15.64 | 507221 |
| 2026-05-27 | 15.48 | $15.62 | 704602 |
| 2026-05-26 | 15.48 | $15.48 | 944318 |
| 2026-05-22 | 15.48 | $15.30 | 742600 |
| 2026-05-21 | 15.50 | $15.45 | 985847 |
| 2026-05-20 | 15.50 | $15.38 | 483534 |
| 2026-05-19 | 15.50 | $15.21 | 554746 |
| 2026-05-18 | 15.52 | $15.19 | 622321 |
| 2026-05-15 | 15.55 | $14.92 | 880400 |
| 2026-05-14 | 15.58 | $15.20 | 1.1M |
| 2026-05-13 | 15.58 | $15.33 | 709500 |
| 2026-05-12 | 15.58 | $15.46 | 638500 |
| 2026-05-11 | 15.58 | $15.57 | 867800 |
| 2026-05-08 | 15.56 | $15.82 | 704017 |
| 2026-05-07 | 15.56 | $15.88 | 1.0M |
| 2026-05-06 | 15.53 | $15.73 | 1.3M |
| 2026-05-05 | 15.49 | $15.70 | 1.0M |
| 2026-05-04 | 15.45 | $15.66 | 1.0M |
| 2026-05-01 | 15.40 | $15.74 | 1.4M |
| 2026-04-30 | 15.34 | $15.55 | 564700 |
| 2026-04-29 | 15.30 | $15.42 | 411708 |
| 2026-04-28 | 15.25 | $15.61 | 641100 |
| 2026-04-27 | 15.19 | $15.50 | 523600 |
| 2026-04-24 | 15.13 | $15.72 | 471642 |
| 2026-04-23 | 15.06 | $15.50 | 481800 |
| 2026-04-22 | 15.01 | $15.36 | 501200 |
| 2026-04-21 | 14.95 | $15.61 | 532928 |
| 2026-04-20 | 14.89 | $15.72 | 403935 |
| 2026-04-17 | 14.81 | $15.59 | 566940 |
| 2026-04-16 | 14.75 | $15.15 | 418604 |
| 2026-04-15 | 14.72 | $15.30 | 408300 |
| 2026-04-14 | 14.70 | $15.39 | 635821 |
| 2026-04-13 | 14.66 | $15.32 | 714017 |
| 2026-04-10 | 14.63 | $15.65 | 1.4M |
| 2026-04-09 | 14.58 | $15.35 | 717597 |
| 2026-04-08 | 14.55 | $15.03 | 525345 |
| 2026-04-07 | 14.55 | $14.88 | 581147 |
| 2026-04-06 | 14.55 | $14.64 | 673128 |
| 2026-04-02 | 14.56 | $14.59 | 742144 |
| 2026-04-01 | 14.57 | $14.62 | 554135 |
| 2026-03-31 | 14.58 | $14.43 | 1.0M |
| 2026-03-30 | 14.62 | $14.40 | 787100 |
| 2026-03-27 | 14.66 | $14.31 | 857910 |
| 2026-03-26 | 14.69 | $14.45 | 849130 |
| 2026-03-25 | 14.76 | $14.34 | 495500 |
| 2026-03-24 | 14.85 | $14.26 | 818200 |
| 2026-03-23 | 14.95 | $14.33 | 436817 |
| 2026-03-20 | 15.04 | $14.14 | 985100 |
| 2026-03-19 | 15.14 | $14.41 | 326136 |
| 2026-03-18 | 15.23 | $14.57 | 396021 |
| 2026-03-17 | 15.30 | $14.80 | 379544 |
| 2026-03-16 | 15.36 | $14.72 | 447400 |
| 2026-03-13 | 15.43 | $14.65 | 412000 |
| 2026-03-12 | 15.50 | $14.72 | 413149 |
| 2026-03-11 | 15.57 | $14.73 | 415200 |
| 2026-03-10 | 15.64 | $14.91 | 399500 |
| 2026-03-09 | 15.69 | $14.92 | 553300 |
| 2026-03-06 | 15.74 | $14.83 | 581811 |
| 2026-03-05 | 15.79 | $14.86 | 562112 |
| 2026-03-04 | 15.84 | $14.90 | 650212 |
| 2026-03-03 | 15.87 | $15.07 | 819311 |
| 2026-03-02 | 15.89 | $15.19 | 820008 |
| 2026-02-27 | 15.91 | $15.08 | 1.2M |
| 2026-02-26 | 15.94 | $15.74 | 457502 |
| 2026-02-25 | 15.92 | $16.19 | 322220 |
| 2026-02-24 | 15.89 | $16.19 | 282144 |
| 2026-02-23 | 15.88 | $16.20 | 368745 |
| 2026-02-20 | 15.87 | $16.18 | 419000 |
| 2026-02-19 | 15.87 | $16.12 | 388012 |
| 2026-02-18 | 15.87 | $15.99 | 460000 |
| 2026-02-17 | 15.89 | $16.09 | 319900 |
| 2026-02-13 | 15.91 | $16.09 | 428400 |
| 2026-02-12 | 15.93 | $16.02 | 387000 |
| 2026-02-11 | 15.93 | $16.13 | 448200 |
| 2026-02-10 | 15.92 | $16.10 | 328305 |
| 2026-02-09 | 15.91 | $15.83 | 346820 |
| 2026-02-06 | 15.92 | $15.91 | 402108 |
| 2026-02-05 | 15.93 | $15.88 | 504729 |
| 2026-02-04 | 15.93 | $15.90 | 460100 |
| 2026-02-03 | 15.94 | $15.49 | 401126 |
| 2026-02-02 | 15.96 | $15.43 | 613510 |
| 2026-01-30 | 15.98 | $15.63 | 608500 |
| 2026-01-29 | 16.00 | $15.59 | 527936 |
| 2026-01-28 | 16.02 | $15.34 | 626341 |
| 2026-01-27 | 16.05 | $15.70 | 503300 |
| 2026-01-26 | 16.06 | $15.92 | 540912 |
| 2026-01-23 | 16.06 | $16.10 | 459731 |
| 2026-01-22 | 16.04 | $16.14 | 503600 |
| 2026-01-21 | 16.03 | $16.15 | 637129 |
| 2026-01-20 | 16.01 | $16.32 | 409156 |
| 2026-01-16 | 16.01 | $16.60 | 495700 |
| 2026-01-15 | 15.99 | $16.42 | 724700 |
| 2026-01-14 | 15.97 | $16.05 | 390500 |
| 2026-01-13 | 15.97 | $15.88 | 530400 |
| 2026-01-12 | 15.97 | $15.89 | 449455 |
| 2026-01-09 | 15.97 | $16.08 | 562131 |
| 2026-01-08 | 15.95 | $16.08 | 571459 |
| 2026-01-07 | 15.91 | $15.92 | 711033 |
| 2026-01-06 | 15.86 | $16.08 | 551101 |
| 2026-01-05 | 15.83 | $15.90 | 602400 |
| 2026-01-02 | 15.80 | $15.90 | 478529 |
| 2025-12-31 | 15.75 | $15.91 | 425400 |
| 2025-12-30 | 15.70 | $15.98 | 498521 |
| 2025-12-29 | 15.65 | $15.99 | 532945 |
| 2025-12-26 | 15.61 | $15.96 | 324763 |
| 2025-12-24 | 15.57 | $15.88 | 223927 |
| 2025-12-23 | 15.53 | $15.72 | 388642 |
| 2025-12-22 | 15.49 | $15.79 | 484500 |
| 2025-12-19 | 15.47 | $15.86 | 1.3M |
| 2025-12-18 | 15.42 | $16.25 | 599800 |
| 2025-12-17 | 15.34 | $16.23 | 569104 |
| 2025-12-16 | 15.27 | $16.14 | 713600 |
| 2025-12-15 | 15.20 | $15.96 | 847411 |
| 2025-12-12 | 15.16 | $15.94 | 750800 |
| 2025-12-11 | 15.12 | $15.89 | 915448 |
| 2025-12-10 | 15.08 | $15.65 | 871327 |
| 2025-12-09 | 15.07 | $15.28 | 787300 |
| 2025-12-08 | 15.06 | $14.97 | 596818 |
| 2025-12-05 | 15.07 | $15.32 | 467714 |
| 2025-12-04 | 15.05 | $15.29 | 677100 |
| 2025-12-03 | 15.02 | $15.01 | 622100 |
| 2025-12-02 | 15.00 | $14.91 | 695500 |
| 2025-12-01 | 14.99 | $14.92 | 396900 |
| 2025-11-28 | 14.97 | $15.13 | 236800 |
| 2025-11-26 | 14.92 | $15.23 | 635300 |
| 2025-11-25 | 14.88 | $15.15 | 534700 |
| 2025-11-24 | 14.84 | $14.92 | 841400 |
| 2025-11-21 | 14.83 | $15.25 | 1.0M |
| 2025-11-20 | 14.80 | $14.90 | 751018 |
| 2025-11-19 | 14.78 | $14.77 | 541446 |
| 2025-11-18 | 14.78 | $14.78 | 394000 |
| 2025-11-17 | 14.77 | $14.76 | 451765 |
| 2025-11-14 | 14.76 | $15.11 | 741300 |
| 2025-11-13 | 14.72 | $15.18 | 542231 |
| 2025-11-12 | 14.67 | $15.16 | 447943 |
| 2025-11-11 | 14.63 | $15.29 | 440605 |
| 2025-11-10 | 14.59 | $15.07 | 631244 |
| 2025-11-07 | 14.55 | $15.19 | 711009 |
| 2025-11-06 | 14.49 | $14.88 | 656909 |
| 2025-11-05 | 14.46 | $14.84 | 1.1M |
| 2025-11-04 | 14.42 | $14.55 | 791828 |
| 2025-11-03 | 14.40 | $14.68 | 795403 |
| 2025-10-31 | 14.38 | $14.54 | 1.1M |
| 2025-10-30 | 14.38 | $14.22 | 699317 |
| 2025-10-29 | 14.40 | $14.28 | 790000 |
| 2025-10-28 | 14.42 | $14.47 | 403939 |
| 2025-10-27 | 14.44 | $14.61 | 348100 |
| 2025-10-24 | 14.44 | $14.68 | 433900 |
| 2025-10-23 | 14.45 | $14.54 | 470600 |
| 2025-10-22 | 14.45 | $14.74 | 558301 |
| 2025-10-21 | 14.46 | $14.65 | 684902 |
| 2025-10-20 | 14.48 | $14.47 | 523609 |
| 2025-10-17 | 14.51 | $14.28 | 684234 |
| 2025-10-16 | 14.54 | $14.20 | 841446 |
| 2025-10-15 | 14.58 | $14.40 | 949218 |
| 2025-10-14 | 14.61 | $14.48 | 601800 |
| 2025-10-13 | 14.65 | $14.21 | 664438 |
| 2025-10-10 | 14.69 | $14.12 | 542000 |
| 2025-10-09 | 14.75 | $14.20 | 958100 |
| 2025-10-08 | 14.80 | $14.16 | 749011 |
| 2025-10-07 | 14.84 | $14.12 | 732500 |
| 2025-10-06 | 14.89 | $14.20 | 859847 |
| 2025-10-03 | 14.94 | $14.57 | 471746 |
| 2025-10-02 | 14.98 | $14.56 | 552216 |
| 2025-10-01 | 15.00 | $14.71 | 457004 |
| 2025-09-30 | 15.02 | $14.85 | 600605 |
| 2025-09-29 | 15.04 | $14.72 | 1.0M |
| 2025-09-26 | 15.09 | $14.72 | 826600 |
| 2025-09-25 | 15.13 | $14.69 | 815000 |
| 2025-09-24 | 15.19 | $14.93 | 813736 |
| 2025-09-23 | 15.22 | $14.98 | 545346 |
| 2025-09-22 | 15.26 | $15.19 | 1.7M |
| 2025-09-19 | 15.30 | $14.76 | 1.5M |
| 2025-09-18 | 15.34 | $15.03 | 823441 |
| 2025-09-17 | 15.37 | $15.08 | 805343 |
| 2025-09-16 | 15.41 | $15.12 | 513400 |
| 2025-09-15 | 15.44 | $15.13 | 666942 |
| 2025-09-12 | 15.48 | $15.18 | 321300 |
| 2025-09-11 | 15.53 | $15.26 | 597500 |
| 2025-09-10 | 15.59 | $15.05 | 749700 |
| 2025-09-09 | 15.65 | $15.14 | 565500 |
| 2025-09-08 | 15.70 | $15.16 | 642000 |
| 2025-09-05 | 15.76 | $15.24 | 1.1M |
| 2025-09-04 | 15.83 | $15.07 | 886316 |
| 2025-09-03 | 15.90 | $15.12 | 717920 |
| 2025-09-02 | 15.97 | $15.16 | 754010 |
| 2025-08-29 | 16.04 | $15.69 | 777600 |
| 2025-08-28 | 16.06 | $15.66 | 579006 |
| 2025-08-27 | 16.09 | $15.75 | 652716 |
| 2025-08-26 | 16.12 | $15.58 | 645113 |
| 2025-08-25 | 16.18 | $15.79 | 434763 |
| 2025-08-22 | 16.21 | $16.01 | 980000 |
| 2025-08-21 | 16.25 | $15.67 | 597830 |
| 2025-08-20 | 16.31 | $15.62 | 592300 |
| 2025-08-19 | 16.39 | $15.82 | 550700 |
| 2025-08-18 | 16.46 | $15.61 | 539400 |
| 2025-08-15 | 16.52 | $15.97 | 1.1M |
| 2025-08-14 | 16.57 | $16.23 | 344932 |
| 2025-08-13 | 16.60 | $16.43 | 594200 |
| 2025-08-12 | 16.63 | $16.22 | 606000 |
| 2025-08-11 | 16.65 | $16.27 | 408238 |
| 2025-08-08 | 16.69 | $16.35 | 287100 |
| 2025-08-07 | 16.73 | $16.52 | 372100 |
| 2025-08-06 | 16.76 | $16.48 | 336900 |
| 2025-08-05 | 16.79 | $16.64 | 277823 |
| 2025-08-04 | 16.81 | $16.40 | 263000 |
| 2025-08-01 | 16.84 | $16.23 | 569437 |
| 2025-07-31 | 16.90 | $16.28 | 509449 |
| 2025-07-30 | 16.94 | $16.34 | 354600 |
| 2025-07-29 | 16.97 | $16.70 | 333433 |
| 2025-07-28 | 16.98 | $16.46 | 269256 |
| 2025-07-25 | 16.99 | $16.81 | 383500 |
| 2025-07-24 | 17.00 | $16.90 | 271700 |
| 2025-07-23 | 16.98 | $17.14 | 309300 |
| 2025-07-22 | 16.97 | $17.16 | 399005 |
| 2025-07-21 | 16.96 | $16.94 | 351800 |
| 2025-07-18 | 16.95 | $16.91 | 379100 |
| 2025-07-17 | 16.95 | $16.91 | 318634 |
| 2025-07-16 | 16.93 | $16.92 | 368347 |
| 2025-07-15 | 16.93 | $16.66 | 313933 |
| 2025-07-14 | 16.94 | $17.05 | 239885 |
| 2025-07-11 | 16.94 | $17.10 | 234700 |
| 2025-07-10 | 16.94 | $17.09 | 290600 |
| 2025-07-09 | 16.94 | $17.08 | 377436 |
| 2025-07-08 | 16.94 | $17.04 | 684844 |
| 2025-07-07 | 16.93 | $17.10 | 421348 |
| 2025-07-03 | 16.91 | $17.34 | 317525 |
| 2025-07-02 | 16.88 | $17.15 | 412003 |
| 2025-07-01 | 16.86 | $16.96 | 372800 |
| 2025-06-30 | 16.84 | $16.79 | 405626 |
| 2025-06-27 | 16.84 | $16.73 | 2.8M |
| 2025-06-26 | 16.85 | $16.94 | 486000 |
| 2025-06-25 | 16.84 | $16.58 | 408227 |
| 2025-06-24 | 16.84 | $17.02 | 357510 |
| 2025-06-23 | 16.82 | $16.87 | 314343 |
| 2025-06-20 | 16.79 | $16.74 | 1.2M |
| 2025-06-18 | 16.78 | $16.87 | 418731 |
| 2025-06-17 | 16.79 | $16.62 | 303046 |
| 2025-06-16 | 16.81 | $16.86 | 570447 |
| 2025-06-13 | 16.83 | $16.77 | 356273 |
| 2025-06-12 | 16.84 | $17.05 | 357119 |
| 2025-06-11 | 16.84 | $17.11 | 556641 |
| 2025-06-10 | 16.84 | $17.26 | 384700 |
| 2025-06-09 | 16.83 | $17.04 | 351900 |
| 2025-06-06 | 16.84 | $16.74 | 237200 |
| 2025-06-05 | 16.87 | $16.75 | 365705 |
| 2025-06-04 | 16.90 | $16.71 | 220800 |
| 2025-06-03 | 16.92 | $16.71 | 268445 |
| 2025-06-02 | 16.95 | $16.71 | 282308 |
| 2025-05-30 | 17.01 | $16.79 | 440200 |
| 2025-05-29 | 17.06 | $16.82 | 240641 |
| 2025-05-28 | 17.10 | $16.70 | 310200 |
| 2025-05-27 | 17.15 | $16.74 | 387547 |
| 2025-05-23 | 17.19 | $16.47 | 661938 |
| 2025-05-22 | 17.24 | $16.38 | 561600 |
| 2025-05-21 | 17.30 | $16.46 | 371600 |
| 2025-05-20 | 17.35 | $17.04 | 304333 |
| 2025-05-19 | 17.36 | $17.16 | 283000 |
| 2025-05-16 | 17.35 | $17.21 | 362500 |
| 2025-05-15 | 17.36 | $17.04 | 369400 |
| 2025-05-14 | 17.35 | $16.92 | 632434 |
| 2025-05-13 | 17.36 | $17.05 | 631100 |
| 2025-05-12 | 17.36 | $17.20 | 452012 |
| 2025-05-09 | 17.34 | $17.28 | 464900 |
| 2025-05-08 | 17.31 | $17.21 | 410106 |
| 2025-05-07 | 17.31 | $17.30 | 382534 |
| 2025-05-06 | 17.26 | $17.30 | 322403 |
| 2025-05-05 | 17.25 | $17.30 | 336140 |
| 2025-05-02 | 17.27 | $17.78 | 360100 |
| 2025-05-01 | 17.32 | $17.77 | 336415 |
| 2025-04-30 | 17.38 | $17.67 | 356100 |
| 2025-04-29 | 17.43 | $17.63 | 327700 |
| 2025-04-28 | 17.48 | $17.70 | 289200 |
| 2025-04-25 | 17.53 | $17.48 | 234139 |
| 2025-04-24 | 17.58 | $17.42 | 284505 |
| 2025-04-23 | 17.64 | $17.48 | 483901 |
| 2025-04-22 | 17.68 | $17.28 | 489600 |
| 2025-04-21 | 17.73 | $17.03 | 263331 |
| 2025-04-17 | 17.79 | $17.29 | 345317 |
| 2025-04-16 | 17.86 | $16.94 | 334400 |
| 2025-04-15 | 17.92 | $17.04 | 760100 |
| 2025-04-14 | 17.98 | $17.10 | 329100 |
| 2025-04-11 | 18.04 | $16.83 | 361200 |
| 2025-04-10 | 18.10 | $16.71 | 571200 |
| 2025-04-09 | 18.15 | $17.13 | 1.2M |
| 2025-04-08 | 18.19 | $16.36 | 554300 |
| 2025-04-07 | 18.28 | $16.97 | 690600 |
| 2025-04-04 | 18.35 | $17.85 | 738200 |
| 2025-04-03 | 18.37 | $18.78 | 535513 |
| 2025-04-02 | 18.35 | $18.82 | 342543 |
| 2025-04-01 | 18.34 | $18.69 | 292513 |
| 2025-03-31 | 18.33 | $18.70 | 748307 |
| 2025-03-28 | 18.34 | $18.70 | 571146 |
| 2025-03-27 | 18.35 | $18.51 | 279300 |
| 2025-03-26 | 18.35 | $18.49 | 255400 |
| 2025-03-25 | 18.33 | $18.30 | 449030 |
| 2025-03-24 | 18.33 | $18.36 | 261600 |
| 2025-03-21 | 18.31 | $18.31 | 727090 |
| 2025-03-20 | 18.28 | $18.51 | 392300 |
| 2025-03-19 | 18.24 | $18.25 | 413120 |
| 2025-03-18 | 18.20 | $18.25 | 400100 |
| 2025-03-17 | 18.16 | $18.23 | 371411 |
| 2025-03-14 | 18.15 | $18.06 | 464700 |
| 2025-03-13 | 18.16 | $17.70 | 448210 |
| 2025-03-12 | 18.18 | $17.89 | 277716 |
| 2025-03-11 | 18.20 | $18.15 | 493300 |
| 2025-03-10 | 18.20 | $18.53 | 669640 |
| 2025-03-07 | 18.18 | $18.23 | 285300 |
| 2025-03-06 | 18.17 | $18.30 | 378215 |
| 2025-03-05 | 18.17 | $18.56 | 202239 |
| 2025-03-04 | 18.15 | $18.65 | 232800 |
| 2025-03-03 | 18.12 | $18.80 | 255900 |
| 2025-02-28 | 18.08 | $18.93 | 460400 |
| 2025-02-27 | 18.03 | $18.56 | 274700 |
| 2025-02-26 | 18.00 | $18.04 | 329940 |
| 2025-02-25 | 18.00 | $18.33 | 336311 |
| 2025-02-24 | 18.00 | $18.00 | 392509 |
| 2025-02-21 | 18.00 | $17.65 | 308005 |
| 2025-02-20 | 18.02 | $17.64 | 234800 |
| 2025-02-19 | 18.04 | $17.49 | 288400 |
| 2025-02-18 | 18.09 | $17.52 | 279363 |
| 2025-02-14 | 18.13 | $18.03 | 170448 |
| 2025-02-13 | 18.14 | $18.23 | 173006 |
| 2025-02-12 | 18.12 | $18.08 | 201954 |
| 2025-02-11 | 18.11 | $18.21 | 201000 |
| 2025-02-10 | 18.09 | $18.13 | 224418 |
| 2025-02-07 | 18.07 | $18.12 | 200400 |
| 2025-02-06 | 18.07 | $18.21 | 234717 |
| 2025-02-05 | 18.07 | $18.27 | 209447 |
| 2025-02-04 | 18.07 | $18.05 | 227521 |
| 2025-02-03 | 18.12 | $18.03 | 274300 |
| 2025-01-31 | 18.17 | $17.99 | 331115 |
| 2025-01-30 | 18.21 | $17.98 | 523504 |
| 2025-01-29 | 18.25 | $18.01 | 908412 |
| 2025-01-28 | 18.28 | $18.09 | 228620 |
| 2025-01-27 | 18.33 | $18.34 | 271600 |
| 2025-01-24 | 18.36 | $17.97 | 226300 |
| 2025-01-23 | 18.40 | $18.00 | 339238 |
| 2025-01-22 | 18.46 | $17.97 | 364300 |
| 2025-01-21 | 18.49 | $18.55 | 254100 |
| 2025-01-17 | 18.50 | $18.28 | 355726 |
| 2025-01-16 | 18.55 | $18.22 | 196000 |
| 2025-01-15 | 18.61 | $17.87 | 252400 |
| 2025-01-14 | 18.68 | $17.94 | 222700 |
| 2025-01-13 | 18.76 | $17.84 | 342672 |
| 2025-01-10 | 18.83 | $17.59 | 359900 |
| 2025-01-08 | 18.93 | $18.25 | 307000 |
| 2025-01-07 | 19.00 | $18.20 | 325019 |
| 2025-01-06 | 19.05 | $18.32 | 318543 |
| 2025-01-03 | 19.13 | $19.00 | 323645 |
| 2025-01-02 | 19.16 | $18.90 | 311123 |
| 2024-12-31 | 19.17 | $18.88 | 423008 |
| 2024-12-30 | 19.17 | $18.72 | 260297 |
| 2024-12-27 | 19.19 | $18.74 | 251742 |
| 2024-12-26 | 19.22 | $18.94 | 206300 |
| 2024-12-24 | 19.24 | $18.96 | 200524 |
| 2024-12-23 | 19.26 | $18.92 | 445500 |
| 2024-12-20 | 19.28 | $19.07 | 2.8M |
| 2024-12-19 | 19.29 | $18.52 | 496400 |
| 2024-12-18 | 19.32 | $18.87 | 790505 |
| 2024-12-17 | 19.36 | $19.31 | 417700 |
| 2024-12-16 | 19.35 | $19.29 | 652200 |
| 2024-12-13 | 19.34 | $19.37 | 365024 |
| 2024-12-12 | 19.35 | $19.47 | 363548 |
| 2024-12-11 | 19.36 | $19.32 | 346000 |
| 2024-12-10 | 19.37 | $19.46 | 486616 |
| 2024-12-09 | 19.37 | $19.73 | 441628 |
| 2024-12-06 | 19.35 | $19.26 | 598816 |
| 2024-12-05 | 19.33 | $19.85 | 1.3M |
| 2024-12-04 | 19.28 | $19.63 | 1.3M |
| 2024-12-03 | 19.23 | $19.00 | 817341 |
| 2024-12-02 | 19.20 | $18.96 | 361900 |
| 2024-11-29 | 19.17 | $19.20 | 261100 |
| 2024-11-27 | 19.14 | $19.26 | 746822 |
| 2024-11-26 | 19.13 | $19.40 | 460000 |
| 2024-11-25 | 19.10 | $19.39 | 956346 |
| 2024-11-22 | 19.07 | $19.24 | 345453 |
| 2024-11-21 | 19.06 | $19.29 | 279646 |
| 2024-11-20 | 19.05 | $19.15 | 184619 |
| 2024-11-19 | 19.05 | $19.53 | 213600 |
| 2024-11-18 | 19.01 | $19.13 | 162400 |
| 2024-11-15 | 18.99 | $19.16 | 292100 |
| 2024-11-14 | 18.98 | $19.54 | 441000 |
| 2024-11-13 | 18.95 | $19.75 | 598814 |
| 2024-11-12 | 18.91 | $19.38 | 318000 |
| 2024-11-11 | 18.88 | $19.53 | 312900 |
| 2024-11-08 | 18.84 | $19.34 | 472734 |
| 2024-11-07 | 18.82 | $18.95 | 432002 |
| 2024-11-06 | 18.80 | $18.77 | 451400 |
| 2024-11-05 | 18.80 | $18.68 | 221738 |
| 2024-11-04 | 18.80 | $18.40 | 270400 |
| 2024-11-01 | 18.81 | $18.21 | 267337 |
| 2024-10-31 | 18.85 | $18.65 | 288915 |
| 2024-10-30 | 18.88 | $19.01 | 189618 |
| 2024-10-29 | 18.89 | $18.85 | 209717 |
| 2024-10-28 | 18.92 | $18.84 | 230700 |
| 2024-10-25 | 18.96 | $18.95 | 182500 |
| 2024-10-24 | 18.98 | $19.08 | 237900 |
| 2024-10-23 | 18.99 | $19.25 | 292400 |
| 2024-10-22 | 19.01 | $18.82 | 213950 |
| 2024-10-21 | 19.06 | $18.59 | 234700 |
| 2024-10-18 | 19.13 | $18.96 | 233246 |
| 2024-10-17 | 19.17 | $18.91 | 182300 |
| 2024-10-16 | 19.21 | $19.07 | 274734 |
| 2024-10-15 | 19.25 | $18.83 | 285201 |
| 2024-10-14 | 19.30 | $18.73 | 246000 |
| 2024-10-11 | 19.37 | $18.79 | 226426 |
| 2024-10-10 | 19.45 | $18.64 | 214009 |
| 2024-10-09 | 19.52 | $18.79 | 290577 |
| 2024-10-08 | 19.57 | $18.64 | 217317 |
| 2024-10-07 | 19.63 | $18.62 | 314300 |
| 2024-10-04 | 19.68 | $19.01 | 240600 |
| 2024-10-03 | 19.71 | $19.19 | 277733 |
| 2024-10-02 | 19.73 | $19.26 | 222422 |
| 2024-10-01 | 19.73 | $19.44 | 394100 |
| 2024-09-30 | 19.72 | $19.67 | 446443 |
| 2024-09-27 | 19.71 | $19.31 | 355000 |
| 2024-09-26 | 19.71 | $19.36 | 425000 |
| 2024-09-25 | 19.70 | $19.65 | 423540 |
| 2024-09-24 | 19.69 | $19.73 | 452808 |
| 2024-09-23 | 19.68 | $19.94 | 480605 |
| 2024-09-20 | 19.66 | $19.74 | 4.0M |
| 2024-09-19 | 19.65 | $19.88 | 478637 |
| 2024-09-18 | 19.61 | $19.82 | 418600 |
| 2024-09-17 | 19.58 | $19.79 | 649204 |
| 2024-09-16 | 19.55 | $20.19 | 486513 |
| 2024-09-13 | 19.51 | $20.42 | 464844 |
| 2024-09-12 | 19.46 | $20.00 | 378563 |
| 2024-09-11 | 19.44 | $19.78 | 369717 |
| 2024-09-10 | 19.42 | $19.80 | 862819 |
| 2024-09-09 | 19.38 | $19.58 | 645342 |
| 2024-09-06 | 19.36 | $19.59 | 556500 |
| 2024-09-05 | 19.34 | $19.66 | 947200 |
| 2024-09-04 | 19.30 | $19.23 | 359500 |
| 2024-09-03 | 19.29 | $19.30 | 361800 |
| 2024-08-30 | 19.23 | $19.46 | 302816 |
| 2024-08-29 | 19.18 | $19.20 | 352300 |
| 2024-08-28 | 19.12 | $19.30 | 524026 |
| 2024-08-27 | 19.05 | $19.36 | 321566 |
| 2024-08-26 | 18.96 | $19.57 | 464200 |
| 2024-08-23 | 18.87 | $19.58 | 338499 |
| 2024-08-22 | 18.77 | $19.42 | 485000 |
| 2024-08-21 | 18.67 | $19.22 | 337747 |
| 2024-08-20 | 18.58 | $19.14 | 232400 |
| 2024-08-19 | 18.51 | $19.26 | 300614 |
| 2024-08-16 | 18.42 | $19.40 | 601100 |
| 2024-08-15 | 18.32 | $19.34 | 395055 |
| 2024-08-14 | 18.23 | $19.57 | 921700 |
| 2024-08-13 | 18.12 | $19.35 | 1.2M |
| 2024-08-12 | 18.04 | $19.15 | 913101 |
| 2024-08-09 | 17.94 | $19.18 | 414800 |
| 2024-08-08 | 17.83 | $19.05 | 393018 |
| 2024-08-07 | 17.72 | $19.00 | 582979 |
| 2024-08-06 | 17.58 | $18.97 | 652100 |
| 2024-08-05 | 17.45 | $18.12 | 916100 |
| 2024-08-02 | 17.36 | $18.37 | 501015 |
| 2024-08-01 | 17.25 | $18.11 | 487237 |
| 2024-07-31 | 17.16 | $17.76 | 329316 |
| 2024-07-30 | 17.07 | $17.73 | 218900 |
| 2024-07-29 | 16.99 | $17.60 | 210400 |
| 2024-07-26 | 16.91 | $17.68 | 244000 |
| 2024-07-25 | 16.80 | $17.40 | 260213 |
| 2024-07-24 | 16.70 | $17.41 | 239092 |
| 2024-07-23 | 16.60 | $17.70 | 356000 |
| 2024-07-22 | 16.50 | $17.46 | 306900 |
| 2024-07-19 | 16.40 | $17.43 | 252843 |
| 2024-07-18 | 16.30 | $17.51 | 390219 |
| 2024-07-17 | 16.20 | $17.48 | 1.4M |
| 2024-07-16 | 16.10 | $17.65 | 319056 |
| 2024-07-15 | 15.98 | $17.18 | 332948 |
| 2024-07-12 | 15.90 | $16.93 | 670000 |
| 2024-07-11 | 15.81 | $16.82 | 676833 |
| 2024-07-10 | 15.72 | $16.33 | 489700 |
| 2024-07-09 | 15.66 | $16.31 | 260800 |
| 2024-07-08 | 15.61 | $16.37 | 263300 |
| 2024-07-05 | 15.55 | $16.23 | 278000 |
| 2024-07-03 | 15.50 | $16.14 | 196400 |
| 2024-07-02 | 15.45 | $16.12 | 345200 |
| 2024-07-01 | 15.41 | $16.04 | 503338 |
| 2024-06-28 | 15.36 | $15.99 | 2.1M |
| 2024-06-27 | 15.31 | $15.48 | 439515 |
| 2024-06-26 | 15.28 | $15.36 | 278544 |
| 2024-06-25 | 15.26 | $15.50 | 226700 |
| 2024-06-24 | 15.24 | $15.62 | 258624 |
| 2024-06-21 | 15.21 | $15.51 | 615800 |
| 2024-06-20 | 15.21 | $15.38 | 242800 |
| 2024-06-18 | 15.22 | $15.51 | 317814 |
| 2024-06-17 | 15.24 | $15.45 | 373745 |
| 2024-06-14 | 15.26 | $15.42 | 647829 |
| 2024-06-13 | 15.29 | $15.44 | 374638 |
| 2024-06-12 | 15.32 | $15.24 | 378541 |
| 2024-06-11 | 15.36 | $15.01 | 502000 |
| 2024-06-10 | 15.39 | $15.10 | 384536 |
| 2024-06-07 | 15.44 | $15.22 | 504330 |
| 2024-06-06 | 15.49 | $15.27 | 295700 |
| 2024-06-05 | 15.52 | $15.18 | 258000 |
| 2024-06-04 | 15.55 | $15.19 | 410333 |
| 2024-06-03 | 15.58 | $15.21 | 639847 |
| 2024-05-31 | 15.59 | $15.12 | 505638 |
| 2024-05-30 | 15.63 | $15.07 | 294920 |
| 2024-05-29 | 15.67 | $14.75 | 225840 |
| 2024-05-28 | 15.73 | $15.08 | 385200 |
| 2024-05-24 | 15.77 | $15.02 | 269643 |
| 2024-05-23 | 15.80 | $15.03 | 594417 |
| 2024-05-22 | 15.83 | $15.54 | 228929 |
| 2024-05-21 | 15.84 | $15.60 | 255500 |
| 2024-05-20 | 15.84 | $15.81 | 266600 |
| 2024-05-17 | 15.83 | $15.99 | 392900 |
| 2024-05-16 | 15.80 | $15.96 | 203631 |
| 2024-05-15 | 15.76 | $16.05 | 416308 |
| 2024-05-14 | 15.72 | $15.93 | 420234 |
| 2024-05-13 | 15.68 | $15.70 | 409833 |
| 2024-05-10 | 15.66 | $16.12 | 360746 |
| 2024-05-09 | 15.63 | $16.21 | 665248 |
| 2024-05-08 | 15.60 | $15.90 | 321300 |
| 2024-05-07 | 15.58 | $15.72 | 382616 |
| 2024-05-06 | 15.62 | $15.78 | 312713 |
| 2024-05-03 | 15.64 | $15.36 | 399200 |
| 2024-05-02 | 15.65 | $16.05 | 318900 |
| 2024-05-01 | 15.64 | $15.80 | 287800 |
| 2024-04-30 | 15.65 | $15.92 | 380803 |
| 2024-04-29 | 15.66 | $15.93 | 241500 |
| 2024-04-26 | 15.66 | $15.66 | 176200 |
| 2024-04-25 | 15.69 | $15.63 | 239200 |
| 2024-04-24 | 15.70 | $15.69 | 195700 |
| 2024-04-23 | 15.69 | $15.59 | 176115 |
| 2024-04-22 | 15.71 | $15.54 | 276800 |
| 2024-04-19 | 15.73 | $15.37 | 196100 |
| 2024-04-18 | 15.78 | $15.24 | 257200 |
| 2024-04-17 | 15.81 | $15.17 | 263604 |
| 2024-04-16 | 15.84 | $15.20 | 291900 |
| 2024-04-15 | 15.86 | $15.32 | 310617 |
| 2024-04-12 | 15.87 | $15.45 | 350606 |
| 2024-04-11 | 15.89 | $15.67 | 305705 |
| 2024-04-10 | 15.90 | $15.52 | 434300 |
| 2024-04-09 | 15.93 | $16.49 | 525839 |
| 2024-04-08 | 15.92 | $16.15 | 544116 |
| 2024-04-05 | 15.93 | $15.60 | 311011 |
| 2024-04-04 | 15.96 | $15.83 | 328100 |
| 2024-04-03 | 15.98 | $16.04 | 308800 |
| 2024-04-02 | 15.98 | $16.02 | 367200 |
| 2024-04-01 | 15.99 | $15.94 | 265124 |
| 2024-03-28 | 15.99 | $16.24 | 428926 |
| 2024-03-27 | 15.94 | $15.84 | 391600 |
| 2024-03-26 | 15.87 | $15.66 | 375828 |
| 2024-03-25 | 15.80 | $15.88 | 335925 |
| 2024-03-22 | 15.71 | $16.02 | 234200 |
| 2024-03-21 | 15.63 | $16.26 | 396529 |
| 2024-03-20 | 15.53 | $15.95 | 335083 |
| 2024-03-19 | 15.46 | $15.68 | 378112 |
| 2024-03-18 | 15.40 | $15.57 | 340600 |
| 2024-03-15 | 15.36 | $15.62 | 617450 |
| 2024-03-14 | 15.30 | $15.72 | 344920 |
| 2024-03-13 | 15.23 | $15.94 | 516100 |
| 2024-03-12 | 15.15 | $16.23 | 411902 |
| 2024-03-11 | 15.07 | $16.23 | 270629 |
| 2024-03-08 | 15.00 | $16.29 | 307300 |
| 2024-03-07 | 14.92 | $16.14 | 321300 |
| 2024-03-06 | 14.85 | $16.24 | 314600 |
| 2024-03-05 | 14.77 | $16.19 | 523460 |
| 2024-03-04 | 14.69 | $16.14 | 447254 |
| 2024-03-01 | 14.63 | $15.86 | 677032 |
| 2024-02-29 | 14.59 | $15.40 | 874100 |
| 2024-02-28 | 14.58 | $14.28 | 281614 |
| 2024-02-27 | 14.63 | $14.26 | 239800 |
| 2024-02-26 | 14.70 | $14.17 | 286122 |
| 2024-02-23 | 14.76 | $14.34 | 187544 |
| 2024-02-22 | 14.82 | $14.36 | 285100 |
| 2024-02-21 | 14.87 | $14.51 | 220004 |
| 2024-02-20 | 14.92 | $14.53 | 260936 |
| 2024-02-16 | 14.98 | $14.65 | 413939 |
| 2024-02-15 | 15.02 | $14.54 | 433400 |
| 2024-02-14 | 15.05 | $14.27 | 419300 |
| 2024-02-13 | 15.09 | $14.36 | 543803 |
| 2024-02-12 | 15.15 | $14.73 | 362200 |
| 2024-02-09 | 15.21 | $14.80 | 300500 |
| 2024-02-08 | 15.25 | $14.71 | 252200 |
| 2024-02-07 | 15.31 | $14.59 | 264201 |
| 2024-02-06 | 15.35 | $14.79 | 314100 |
| 2024-02-05 | 15.37 | $14.53 | 254204 |
| 2024-02-02 | 15.38 | $14.90 | 318700 |
| 2024-02-01 | 15.37 | $15.10 | 351400 |
| 2024-01-31 | 15.35 | $15.11 | 448647 |
| 2024-01-30 | 15.36 | $15.38 | 318600 |
| 2024-01-29 | 15.35 | $15.59 | 355601 |
| 2024-01-26 | 15.35 | $15.41 | 254500 |
| 2024-01-25 | 15.35 | $15.50 | 409400 |
| 2024-01-24 | 15.35 | $15.33 | 319200 |
| 2024-01-23 | 15.34 | $15.54 | 341500 |
| 2024-01-22 | 15.31 | $15.67 | 376312 |
| 2024-01-19 | 15.28 | $15.64 | 613241 |
| 2024-01-18 | 15.26 | $14.98 | 366300 |
| 2024-01-17 | 15.27 | $15.15 | 379700 |
| 2024-01-16 | 15.27 | $15.59 | 365400 |
| 2024-01-12 | 15.26 | $15.80 | 297845 |
| 2024-01-11 | 15.22 | $15.72 | 345349 |
| 2024-01-10 | 15.17 | $15.80 | 660900 |
| 2024-01-09 | 15.11 | $15.41 | 505700 |
| 2024-01-08 | 15.08 | $15.21 | 389700 |
| 2024-01-05 | 15.06 | $14.70 | 342844 |
| 2024-01-04 | 15.06 | $14.72 | 262706 |
| 2024-01-03 | 15.06 | $14.82 | 321700 |
| 2024-01-02 | 15.06 | $15.17 | 330920 |
| 2023-12-29 | 15.03 | $15.32 | 242724 |
| 2023-12-28 | 14.97 | $15.56 | 323700 |
| 2023-12-27 | 14.90 | $15.42 | 361228 |
| 2023-12-26 | 14.84 | $15.38 | 303643 |
| 2023-12-22 | 14.77 | $15.20 | 371820 |
| 2023-12-21 | 14.72 | $15.00 | 350535 |
| 2023-12-20 | 14.67 | $15.04 | 368400 |
| 2023-12-19 | 14.62 | $15.22 | 595000 |
| 2023-12-18 | 14.57 | $15.14 | 664209 |
| 2023-12-15 | 14.52 | $15.10 | 1.8M |
| 2023-12-14 | 14.47 | $15.37 | 778448 |
| 2023-12-13 | 14.42 | $15.07 | 1.2M |
| 2023-12-12 | 14.40 | $14.72 | 294249 |
| 2023-12-11 | 14.37 | $14.69 | 284200 |
| 2023-12-08 | 14.36 | $14.76 | 270943 |
| 2023-12-07 | 14.34 | $14.78 | 308900 |
| 2023-12-06 | 14.34 | $14.64 | 343519 |
| 2023-12-05 | 14.34 | $14.75 | 320200 |
| 2023-12-04 | 14.35 | $14.80 | 451906 |
| 2023-12-01 | 14.35 | $14.55 | 460100 |
| 2023-11-30 | 14.35 | $14.12 | 668300 |
| 2023-11-29 | 14.34 | $14.18 | 246300 |
| 2023-11-28 | 14.32 | $14.19 | 300000 |
| 2023-11-27 | 14.30 | $14.08 | 467432 |
| 2023-11-24 | 14.27 | $14.19 | 223400 |
| 2023-11-22 | 14.25 | $14.07 | 278801 |
| 2023-11-21 | 14.23 | $14.02 | 335902 |
| 2023-11-20 | 14.22 | $14.22 | 332400 |
| 2023-11-17 | 14.19 | $14.06 | 566242 |
| 2023-11-16 | 14.18 | $14.23 | 453100 |
| 2023-11-15 | 14.18 | $14.34 | 1.3M |
| 2023-11-14 | 14.17 | $14.53 | 822800 |
| 2023-11-13 | 14.17 | $14.10 | 286844 |
| 2023-11-10 | 14.18 | $14.50 | 427615 |
| 2023-11-09 | 14.16 | $14.49 | 337900 |
| 2023-11-08 | 14.15 | $14.72 | 209500 |
| 2023-11-07 | 14.12 | $14.74 | 423611 |
| 2023-11-06 | 14.09 | $14.82 | 354635 |
| 2023-11-03 | 14.06 | $14.92 | 336349 |
| 2023-11-02 | 14.01 | $14.52 | 454550 |
| 2023-11-01 | 13.98 | $13.88 | 270500 |
| 2023-10-31 | 13.96 | $13.81 | 209735 |
| 2023-10-30 | 13.94 | $13.67 | 218700 |
| 2023-10-27 | 13.94 | $13.53 | 329515 |
| 2023-10-26 | 13.97 | $13.80 | 355021 |
| 2023-10-25 | 13.98 | $13.73 | 366900 |
| 2023-10-24 | 13.99 | $13.81 | 294859 |
| 2023-10-23 | 13.99 | $13.64 | 297016 |
| 2023-10-20 | 14.01 | $13.90 | 291619 |
| 2023-10-19 | 14.02 | $14.05 | 241001 |
| 2023-10-18 | 14.02 | $14.24 | 209609 |
| 2023-10-17 | 14.03 | $14.49 | 329900 |
| 2023-10-16 | 14.02 | $14.35 | 365400 |
| 2023-10-13 | 14.02 | $14.12 | 260200 |
| 2023-10-12 | 14.04 | $14.16 | 331446 |
| 2023-10-11 | 14.07 | $14.21 | 302600 |
| 2023-10-10 | 14.08 | $14.13 | 272000 |
| 2023-10-09 | 14.12 | $14.23 | 389311 |
| 2023-10-06 | 14.14 | $14.00 | 457300 |
| 2023-10-05 | 14.18 | $13.83 | 431200 |
| 2023-10-04 | 14.23 | $13.51 | 937148 |
| 2023-10-03 | 14.30 | $13.41 | 631900 |
| 2023-10-02 | 14.37 | $13.75 | 457000 |
| 2023-09-29 | 14.43 | $14.02 | 579726 |
| 2023-09-28 | 14.47 | $13.97 | 602800 |
| 2023-09-27 | 14.53 | $13.93 | 447900 |
| 2023-09-26 | 14.58 | $13.91 | 417207 |
| 2023-09-25 | 14.63 | $14.00 | 465402 |
| 2023-09-22 | 14.67 | $14.05 | 590148 |
| 2023-09-21 | 14.69 | $14.16 | 516044 |
| 2023-09-20 | 14.72 | $14.40 | 278703 |
| 2023-09-19 | 14.73 | $14.35 | 347919 |
| 2023-09-18 | 14.74 | $14.29 | 518600 |
| 2023-09-15 | 14.78 | $14.50 | 735400 |
| 2023-09-14 | 14.81 | $14.77 | 364154 |
| 2023-09-13 | 14.83 | $14.46 | 285100 |
| 2023-09-12 | 14.87 | $14.79 | 239305 |
| 2023-09-11 | 14.91 | $14.70 | 202703 |
| 2023-09-08 | 14.97 | $14.72 | 347800 |
| 2023-09-07 | 15.03 | $14.83 | 227920 |
| 2023-09-06 | 15.08 | $14.91 | 215300 |
| 2023-09-05 | 15.14 | $14.83 | 407100 |
| 2023-09-01 | 15.22 | $14.95 | 284000 |
| 2023-08-31 | 15.29 | $14.95 | 457106 |
| 2023-08-30 | 15.35 | $15.05 | 321744 |
| 2023-08-29 | 15.42 | $14.97 | 268119 |
| 2023-08-28 | 15.50 | $14.91 | 246326 |
| 2023-08-25 | 15.59 | $14.72 | 264000 |
| 2023-08-24 | 15.66 | $14.62 | 270753 |
| 2023-08-23 | 15.71 | $14.69 | 289600 |
| 2023-08-22 | 15.79 | $14.52 | 390900 |
| 2023-08-21 | 15.87 | $14.57 | 436509 |
| 2023-08-18 | 15.96 | $15.05 | 546923 |
| 2023-08-17 | 16.02 | $15.19 | 714200 |
| 2023-08-16 | 16.07 | $15.07 | 614055 |
| 2023-08-15 | 16.13 | $15.34 | 645815 |
| 2023-08-14 | 16.16 | $15.57 | 549300 |
| 2023-08-11 | 16.20 | $15.94 | 561745 |
| 2023-08-10 | 16.22 | $15.83 | 832049 |
| 2023-08-09 | 16.25 | $15.84 | 368800 |
| 2023-08-08 | 16.28 | $16.25 | 220300 |
| 2023-08-07 | 16.31 | $16.39 | 173700 |
| 2023-08-04 | 16.30 | $16.23 | 139400 |
| 2023-08-03 | 16.30 | $16.21 | 234200 |
| 2023-08-02 | 16.30 | $16.52 | 212800 |
| 2023-08-01 | 16.27 | $16.54 | 305318 |
| 2023-07-31 | 16.26 | $16.65 | 543400 |
| 2023-07-28 | 16.22 | $16.18 | 550000 |
| 2023-07-27 | 16.22 | $15.70 | 717300 |
| 2023-07-26 | 16.23 | $16.19 | 414402 |
| 2023-07-25 | 16.22 | $16.15 | 992500 |
| 2023-07-24 | 16.19 | $16.39 | 672100 |
| 2023-07-21 | 16.14 | $16.21 | 546118 |
| 2023-07-20 | 16.11 | $16.27 | 602002 |
| 2023-07-19 | 16.10 | $16.18 | 657400 |
| 2023-07-18 | 16.10 | $16.03 | 263700 |
| 2023-07-17 | 16.11 | $16.28 | 289924 |
| 2023-07-14 | 16.11 | $16.44 | 238700 |
| 2023-07-13 | 16.10 | $16.42 | 237000 |
| 2023-07-12 | 16.09 | $16.45 | 753200 |
| 2023-07-11 | 16.07 | $16.71 | 487190 |
| 2023-07-10 | 16.05 | $16.24 | 267226 |
| 2023-07-07 | 16.07 | $16.19 | 413400 |
| 2023-07-06 | 16.08 | $16.16 | 503625 |
| 2023-07-05 | 16.07 | $16.10 | 360838 |
| 2023-07-03 | 16.05 | $16.17 | 370345 |
| 2023-06-30 | 16.04 | $15.98 | 502890 |
| 2023-06-29 | 16.01 | $16.05 | 357900 |
| 2023-06-28 | 15.96 | $15.99 | 482618 |
| 2023-06-27 | 15.92 | $15.94 | 446936 |
| 2023-06-26 | 15.88 | $15.65 | 456838 |
| 2023-06-23 | 15.85 | $15.26 | 2.1M |
| 2023-06-22 | 15.85 | $15.67 | 465500 |
| 2023-06-21 | 15.85 | $16.06 | 588200 |
| 2023-06-20 | 15.82 | $16.24 | 763024 |
| 2023-06-16 | 15.78 | $16.29 | 945427 |
| 2023-06-15 | 15.75 | $16.28 | 496700 |
| 2023-06-14 | 15.71 | $16.20 | 572759 |
| 2023-06-13 | 15.68 | $16.26 | 343632 |
| 2023-06-12 | 15.65 | $16.02 | 273402 |
| 2023-06-09 | 15.64 | $16.30 | 543000 |
| 2023-06-08 | 15.63 | $16.53 | 483841 |
| 2023-06-07 | 15.60 | $16.39 | 392616 |
| 2023-06-06 | 15.56 | $16.05 | 375000 |
| 2023-06-05 | 15.53 | $15.76 | 301177 |
| 2023-06-02 | 15.52 | $15.85 | 423908 |
| 2023-06-01 | 15.49 | $15.34 | 432242 |
| 2023-05-31 | 15.48 | $15.21 | 730700 |
| 2023-05-30 | 15.47 | $15.11 | 328375 |
| 2023-05-26 | 15.48 | $15.17 | 274800 |
| 2023-05-25 | 15.48 | $15.05 | 333800 |
| 2023-05-24 | 15.47 | $15.24 | 257615 |
| 2023-05-23 | 15.44 | $15.62 | 584000 |
| 2023-05-22 | 15.39 | $15.45 | 277346 |
| 2023-05-19 | 15.37 | $15.44 | 314100 |
| 2023-05-18 | 15.34 | $15.65 | 264537 |
| 2023-05-17 | 15.30 | $15.65 | 266000 |
| 2023-05-16 | 15.27 | $15.41 | 162300 |
| 2023-05-15 | 15.24 | $15.76 | 264900 |
| 2023-05-12 | 15.20 | $15.86 | 318314 |
| 2023-05-11 | 15.14 | $16.01 | 296600 |
| 2023-05-10 | 15.07 | $15.97 | 291802 |
| 2023-05-09 | 15.02 | $15.52 | 240500 |
| 2023-05-08 | 15.01 | $15.51 | 252631 |
| 2023-05-05 | 14.99 | $15.57 | 271700 |
| 2023-05-04 | 14.97 | $15.31 | 283200 |
| 2023-05-03 | 14.95 | $15.10 | 332200 |
| 2023-05-02 | 14.95 | $15.07 | 389400 |
| 2023-05-01 | 14.94 | $15.24 | 282321 |
| 2023-04-28 | 14.91 | $15.20 | 306105 |
| 2023-04-27 | 14.88 | $14.85 | 174624 |
| 2023-04-26 | 14.86 | $14.53 | 174700 |
| 2023-04-25 | 14.85 | $14.76 | 189208 |
| 2023-04-24 | 14.83 | $14.98 | 506520 |
| 2023-04-21 | 14.79 | $14.89 | 404100 |
| 2023-04-20 | 14.75 | $14.82 | 374537 |
| 2023-04-19 | 14.71 | $15.07 | 345300 |
| 2023-04-18 | 14.68 | $14.83 | 260900 |
| 2023-04-17 | 14.64 | $14.89 | 395000 |
| 2023-04-14 | 14.59 | $14.58 | 304037 |
| 2023-04-13 | 14.58 | $14.80 | 239217 |
| 2023-04-12 | 14.57 | $14.92 | 426223 |
| 2023-04-11 | 14.57 | $15.18 | 492000 |
| 2023-04-10 | 14.55 | $15.15 | 323405 |
| 2023-04-06 | 14.53 | $15.23 | 466615 |
| 2023-04-05 | 14.54 | $14.95 | 729900 |
| 2023-04-04 | 14.58 | $15.01 | 327600 |
| 2023-04-03 | 14.62 | $14.84 | 345500 |
| 2023-03-31 | 14.70 | $14.79 | 575825 |
| 2023-03-30 | 14.79 | $14.53 | 480002 |
| 2023-03-29 | 14.88 | $14.45 | 504100 |
| 2023-03-28 | 14.94 | $14.28 | 347035 |
| 2023-03-27 | 15.08 | $14.34 | 558432 |
| 2023-03-24 | 15.22 | $14.34 | 456045 |
| 2023-03-23 | 15.35 | $14.06 | 580935 |
| 2023-03-22 | 15.51 | $14.02 | 621015 |
| 2023-03-21 | 15.68 | $14.36 | 797210 |
| 2023-03-20 | 15.83 | $14.11 | 504900 |
| 2023-03-17 | 16.01 | $13.90 | 1.1M |
| 2023-03-16 | 16.20 | $14.30 | 628500 |
| 2023-03-15 | 16.39 | $14.69 | 532000 |
| 2023-03-14 | 16.56 | $14.93 | 537107 |
| 2023-03-13 | 16.73 | $14.70 | 533535 |
| 2023-03-10 | 16.90 | $14.80 | 439200 |
| 2023-03-09 | 17.07 | $15.42 | 352000 |
| 2023-03-08 | 17.22 | $15.79 | 257100 |
| 2023-03-07 | 17.35 | $15.78 | 423800 |
| 2023-03-06 | 17.47 | $16.39 | 337400 |
| 2023-03-03 | 17.58 | $16.55 | 231936 |
| 2023-03-02 | 17.69 | $16.30 | 387100 |
| 2023-03-01 | 17.79 | $15.79 | 1.2M |
| 2023-02-28 | 17.90 | $17.01 | 366400 |
| 2023-02-27 | 17.90 | $17.06 | 190300 |
| 2023-02-24 | 17.91 | $17.09 | 215900 |
| 2023-02-23 | 17.91 | $17.30 | 211233 |
| 2023-02-22 | 17.89 | $17.28 | 240700 |
| 2023-02-21 | 17.88 | $17.40 | 161136 |
| 2023-02-17 | 17.85 | $17.66 | 291103 |
| 2023-02-16 | 17.80 | $17.80 | 168842 |
| 2023-02-15 | 17.74 | $18.07 | 137801 |
| 2023-02-14 | 17.68 | $18.02 | 195100 |
| 2023-02-13 | 17.63 | $18.29 | 164800 |
| 2023-02-10 | 17.57 | $18.17 | 209637 |
| 2023-02-09 | 17.53 | $18.15 | 183900 |
| 2023-02-08 | 17.45 | $18.42 | 252157 |
| 2023-02-07 | 17.35 | $18.45 | 346211 |
| 2023-02-06 | 17.24 | $18.23 | 267810 |
| 2023-02-03 | 17.15 | $18.48 | 221930 |
| 2023-02-02 | 17.02 | $18.87 | 330347 |
| 2023-02-01 | 16.90 | $18.32 | 651900 |
| 2023-01-31 | 16.79 | $17.92 | 486300 |
| 2023-01-30 | 16.69 | $17.08 | 190416 |
| 2023-01-27 | 16.65 | $17.21 | 194500 |
| 2023-01-26 | 16.59 | $17.07 | 205836 |
| 2023-01-25 | 16.54 | $16.90 | 451700 |
| 2023-01-24 | 16.51 | $17.00 | 208700 |
| 2023-01-23 | 16.47 | $16.79 | 191305 |
| 2023-01-20 | 16.43 | $16.73 | 343700 |
| 2023-01-19 | 16.40 | $16.67 | 216000 |
| 2023-01-18 | 16.37 | $16.81 | 362506 |
| 2023-01-17 | 16.36 | $17.02 | 259227 |
| 2023-01-13 | 16.34 | $17.20 | 415100 |
| 2023-01-12 | 16.34 | $17.27 | 810029 |
| 2023-01-11 | 16.34 | $16.52 | 762445 |
| 2023-01-10 | 16.36 | $16.37 | 469928 |
| 2023-01-09 | 16.39 | $16.39 | 207600 |
| 2023-01-06 | 16.43 | $16.47 | 220467 |
| 2023-01-05 | 16.45 | $15.80 | 278700 |
| 2023-01-04 | 16.51 | $16.41 | 407155 |
| 2023-01-03 | 16.55 | $16.07 | 295222 |
| 2022-12-30 | 16.62 | $16.10 | 263552 |
| 2022-12-29 | 16.69 | $16.28 | 280500 |
| 2022-12-28 | 16.76 | $15.86 | 285800 |
| 2022-12-27 | 16.84 | $16.20 | 225400 |
| 2022-12-23 | 16.90 | $16.22 | 198500 |
| 2022-12-22 | 16.98 | $16.13 | 321500 |
| 2022-12-21 | 17.05 | $16.08 | 230445 |
| 2022-12-20 | 17.13 | $16.14 | 724900 |
| 2022-12-19 | 17.20 | $16.10 | 248800 |
| 2022-12-16 | 17.27 | $16.50 | 685508 |
| 2022-12-15 | 17.29 | $16.75 | 250820 |
| 2022-12-14 | 17.31 | $17.13 | 218700 |
| 2022-12-13 | 17.32 | $17.27 | 269805 |
| 2022-12-12 | 17.32 | $17.01 | 285212 |
| 2022-12-09 | 17.38 | $16.98 | 167770 |
| 2022-12-08 | 17.44 | $17.00 | 189000 |
| 2022-12-07 | 17.43 | $16.99 | 356700 |
| 2022-12-06 | 17.44 | $17.00 | 287300 |
| 2022-12-05 | 17.46 | $17.19 | 220030 |
| 2022-12-02 | 17.46 | $17.55 | 217318 |
| 2022-12-01 | 17.44 | $17.41 | 384700 |
| 2022-11-30 | 17.42 | $17.61 | 593730 |
| 2022-11-29 | 17.42 | $17.54 | 295319 |
| 2022-11-28 | 17.42 | $17.42 | 280600 |
| 2022-11-25 | 17.42 | $17.70 | 133220 |
| 2022-11-23 | 17.39 | $17.62 | 229700 |
| 2022-11-22 | 17.36 | $17.68 | 292405 |
| 2022-11-21 | 17.32 | $17.60 | 293934 |
| 2022-11-18 | 17.27 | $17.42 | 227900 |
| 2022-11-17 | 17.22 | $17.00 | 267314 |
| 2022-11-16 | 17.18 | $17.07 | 447300 |
| 2022-11-15 | 17.14 | $17.28 | 242746 |
| 2022-11-14 | 17.10 | $17.39 | 334100 |
| 2022-11-11 | 17.06 | $18.05 | 200500 |
| 2022-11-10 | 16.96 | $18.29 | 306700 |
| 2022-11-09 | 16.85 | $16.80 | 462300 |
| 2022-11-08 | 16.80 | $17.23 | 204250 |
| 2022-11-07 | 16.74 | $17.34 | 304200 |
| 2022-11-04 | 16.65 | $17.18 | 271500 |
| 2022-11-03 | 16.55 | $17.09 | 126643 |
| 2022-11-02 | 16.49 | $17.12 | 200848 |
| 2022-11-01 | 16.45 | $17.51 | 138254 |
| 2022-10-31 | 16.40 | $17.54 | 179600 |
| 2022-10-28 | 16.34 | $17.57 | 185000 |
| 2022-10-27 | 16.26 | $17.01 | 194333 |
| 2022-10-26 | 16.22 | $17.00 | 282819 |
| 2022-10-25 | 16.21 | $16.97 | 322458 |
| 2022-10-24 | 16.15 | $16.63 | 309500 |
| 2022-10-21 | 16.13 | $16.34 | 239411 |
| 2022-10-20 | 16.17 | $16.10 | 224729 |
| 2022-10-19 | 16.23 | $16.26 | 259152 |
| 2022-10-18 | 16.29 | $16.58 | 216519 |
| 2022-10-17 | 16.34 | $16.62 | 253000 |
| 2022-10-14 | 16.43 | $15.96 | 362444 |
| 2022-10-13 | 16.54 | $16.11 | 495314 |
| 2022-10-12 | 16.64 | $15.85 | 261200 |
| 2022-10-11 | 16.75 | $16.01 | 213400 |
| 2022-10-10 | 16.87 | $15.59 | 238200 |
| 2022-10-07 | 17.03 | $15.20 | 268766 |
| 2022-10-06 | 17.19 | $15.80 | 160644 |
| 2022-10-05 | 17.31 | $16.31 | 169400 |
| 2022-10-04 | 17.40 | $16.62 | 284100 |
| 2022-10-03 | 17.46 | $16.18 | 345447 |
| 2022-09-30 | 17.53 | $16.15 | 226843 |
| 2022-09-29 | 17.62 | $16.10 | 192907 |
| 2022-09-28 | 17.72 | $16.76 | 251435 |
| 2022-09-27 | 17.79 | $15.90 | 358307 |
| 2022-09-26 | 17.92 | $16.07 | 365300 |
| 2022-09-23 | 18.05 | $17.26 | 179618 |
| 2022-09-22 | 18.12 | $17.35 | 253600 |
| 2022-09-21 | 18.18 | $17.44 | 244848 |
| 2022-09-20 | 18.22 | $17.49 | 294807 |
| 2022-09-19 | 18.27 | $18.39 | 213549 |
| 2022-09-16 | 18.30 | $18.16 | 401500 |
| 2022-09-15 | 18.36 | $18.13 | 191546 |
| 2022-09-14 | 18.43 | $18.14 | 131000 |
| 2022-09-13 | 18.50 | $18.26 | 232600 |
| 2022-09-12 | 18.57 | $18.83 | 145700 |
| 2022-09-09 | 18.61 | $18.52 | 118445 |
| 2022-09-08 | 18.66 | $18.11 | 97232 |
| 2022-09-07 | 18.73 | $18.16 | 168833 |
| 2022-09-06 | 18.80 | $17.76 | 163725 |
| 2022-09-02 | 18.92 | $17.71 | 197050 |
| 2022-09-01 | 19.05 | $17.86 | 321307 |
| 2022-08-31 | 19.17 | $18.04 | 393500 |
| 2022-08-30 | 19.31 | $18.31 | 347600 |
| 2022-08-29 | 19.43 | $18.43 | 180022 |
| 2022-08-26 | 19.56 | $18.57 | 264935 |
| 2022-08-25 | 19.70 | $18.82 | 136801 |
| 2022-08-24 | 19.82 | $18.37 | 174519 |
| 2022-08-23 | 19.92 | $18.37 | 223146 |
| 2022-08-22 | 20.01 | $18.46 | 182300 |
| 2022-08-19 | 20.08 | $18.95 | 156403 |
| 2022-08-18 | 20.12 | $19.36 | 237540 |
| 2022-08-17 | 20.14 | $19.49 | 290324 |
| 2022-08-16 | 20.16 | $19.65 | 311556 |
| 2022-08-15 | 20.15 | $19.66 | 269800 |
| 2022-08-12 | 20.14 | $19.64 | 304279 |
| 2022-08-11 | 20.12 | $19.53 | 268823 |
| 2022-08-10 | 20.07 | $19.49 | 474867 |
| 2022-08-09 | 20.06 | $19.52 | 360131 |
| 2022-08-08 | 20.02 | $20.13 | 306300 |
| 2022-08-05 | 19.94 | $20.31 | 233022 |
| 2022-08-04 | 19.85 | $20.35 | 569427 |
| 2022-08-03 | 19.75 | $20.82 | 163134 |
| 2022-08-02 | 19.63 | $20.76 | 116700 |
| 2022-08-01 | 19.50 | $20.98 | 169302 |
| 2022-07-29 | 19.37 | $21.31 | 138826 |
| 2022-07-28 | 19.19 | $21.23 | 173000 |
| 2022-07-27 | 19.00 | $20.37 | 186031 |
| 2022-07-26 | 18.85 | $20.24 | 191112 |
| 2022-07-25 | 18.71 | $19.85 | 184330 |
| 2022-07-22 | 18.57 | $19.74 | 265900 |
| 2022-07-21 | 18.45 | $19.80 | 164518 |
| 2022-07-20 | 18.31 | $19.74 | 269900 |
| 2022-07-19 | 18.16 | $19.61 | 209633 |
| 2022-07-18 | 18.03 | $19.30 | 270038 |
| 2022-07-15 | 17.89 | $19.22 | 287716 |
| 2022-07-14 | 17.79 | $18.69 | 192100 |
| 2022-07-13 | 17.70 | $19.27 | 335871 |
| 2022-07-12 | 17.61 | $18.73 | 225826 |
| 2022-07-11 | 17.59 | $18.51 | 218721 |
| 2022-07-08 | 17.61 | $18.41 | 265400 |
| 2022-07-07 | 17.66 | $18.50 | 252803 |
| 2022-07-06 | 17.72 | $18.32 | 266300 |
| 2022-07-05 | 17.78 | $18.26 | 244400 |
| 2022-07-01 | 17.86 | $18.25 | 263600 |
| 2022-06-30 | 17.94 | $17.66 | 299120 |
| 2022-06-29 | 18.05 | $17.47 | 392100 |
| 2022-06-28 | 18.16 | $17.46 | 318525 |
| 2022-06-27 | 18.29 | $17.41 | 355600 |
| 2022-06-24 | 18.40 | $17.09 | 1.3M |
| 2022-06-23 | 18.53 | $17.30 | 651400 |
| 2022-06-22 | 18.66 | $16.95 | 407600 |
| 2022-06-21 | 18.79 | $16.77 | 216040 |
| 2022-06-17 | 18.92 | $16.97 | 995700 |
| 2022-06-16 | 19.02 | $16.57 | 410800 |
| 2022-06-15 | 19.15 | $17.17 | 295000 |
| 2022-06-14 | 19.28 | $16.99 | 285100 |
| 2022-06-13 | 19.40 | $17.36 | 326400 |
| 2022-06-10 | 19.50 | $18.40 | 214951 |
| 2022-06-09 | 19.54 | $18.79 | 200000 |
| 2022-06-08 | 19.57 | $19.41 | 258400 |
| 2022-06-07 | 19.58 | $19.74 | 268135 |
| 2022-06-06 | 19.62 | $19.52 | 247820 |
| 2022-06-03 | 19.72 | $19.82 | 264700 |
| 2022-06-02 | 19.80 | $20.02 | 209723 |
| 2022-06-01 | 19.95 | $19.74 | 249000 |
| 2022-05-31 | 20.13 | $19.69 | 254500 |
| 2022-05-27 | 20.29 | $20.11 | 320700 |
| 2022-05-26 | 20.46 | $19.63 | 242300 |
| 2022-05-25 | 20.70 | $19.73 | 293031 |
| 2022-05-24 | 20.91 | $19.72 | 266954 |
| 2022-05-23 | 21.12 | $19.66 | 331900 |
| 2022-05-20 | 21.34 | $19.33 | 540400 |
| 2022-05-19 | 21.59 | $18.99 | 229800 |
| 2022-05-18 | 21.88 | $19.20 | 357444 |
| 2022-05-17 | 22.18 | $19.75 | 399102 |
| 2022-05-16 | 22.43 | $19.35 | 408725 |
| 2022-05-13 | 22.65 | $19.31 | 423017 |
| 2022-05-12 | 22.89 | $19.38 | 333031 |
| 2022-05-11 | 23.13 | $19.31 | 294086 |
| 2022-05-10 | 23.36 | $19.56 | 433938 |
| 2022-05-09 | 23.58 | $20.55 | 321100 |
| 2022-05-06 | 23.75 | $21.50 | 362000 |
| 2022-05-05 | 23.88 | $21.42 | 899200 |
| 2022-05-04 | 24.03 | $23.05 | 180847 |
| 2022-05-03 | 24.08 | $23.26 | 217411 |
| 2022-05-02 | 24.14 | $22.96 | 402739 |
| 2022-04-29 | 24.23 | $23.52 | 389100 |
| 2022-04-28 | 24.28 | $24.37 | 173200 |
| 2022-04-27 | 24.28 | $23.91 | 269100 |
| 2022-04-26 | 24.33 | $23.94 | 228238 |
| 2022-04-25 | 24.34 | $24.20 | 188600 |
| 2022-04-22 | 24.32 | $24.32 | 165815 |
| 2022-04-21 | 24.29 | $24.80 | 231928 |
| 2022-04-20 | 24.22 | $25.14 | 282800 |
| 2022-04-19 | 24.17 | $24.79 | 301427 |
| 2022-04-18 | 24.14 | $23.80 | 169100 |
| 2022-04-14 | 24.17 | $24.09 | 217400 |
| 2022-04-13 | 24.21 | $24.05 | 206439 |
| 2022-04-12 | 24.24 | $23.89 | 192200 |
| 2022-04-11 | 24.26 | $23.95 | 186800 |
| 2022-04-08 | 24.27 | $24.08 | 236921 |
| 2022-04-07 | 24.31 | $24.03 | 213400 |
| 2022-04-06 | 24.34 | $24.48 | 274342 |
| 2022-04-05 | 24.34 | $23.98 | 189424 |
| 2022-04-04 | 24.33 | $24.44 | 337000 |
| 2022-04-01 | 24.33 | $24.75 | 260300 |
| 2022-03-31 | 24.32 | $24.59 | 541900 |
| 2022-03-30 | 24.29 | $24.38 | 292600 |
| 2022-03-29 | 24.26 | $24.93 | 432900 |
| 2022-03-28 | 24.15 | $24.19 | 307200 |
| 2022-03-25 | 24.10 | $23.81 | 285000 |
| 2022-03-24 | 24.08 | $23.59 | 151300 |
| 2022-03-23 | 24.04 | $23.42 | 293100 |
| 2022-03-22 | 24.02 | $24.11 | 819800 |
| 2022-03-21 | 23.98 | $24.14 | 272500 |
| 2022-03-18 | 23.92 | $24.54 | 1.4M |
| 2022-03-17 | 23.85 | $24.82 | 293645 |
| 2022-03-16 | 23.78 | $24.59 | 311756 |
| 2022-03-15 | 23.69 | $24.39 | 297566 |
| 2022-03-14 | 23.61 | $24.18 | 313300 |
| 2022-03-11 | 23.58 | $24.85 | 328449 |
| 2022-03-10 | 23.50 | $24.62 | 189900 |
| 2022-03-09 | 23.45 | $24.48 | 258600 |
| 2022-03-08 | 23.38 | $23.83 | 220037 |
| 2022-03-07 | 23.35 | $24.44 | 328731 |
| 2022-03-04 | 23.30 | $24.49 | 246315 |
| 2022-03-03 | 23.26 | $23.92 | 172900 |
| 2022-03-02 | 23.27 | $23.80 | 480000 |
| 2022-03-01 | 23.26 | $22.88 | 291500 |
| 2022-02-28 | 23.29 | $23.06 | 416600 |
| 2022-02-25 | 23.30 | $23.43 | 336600 |
| 2022-02-24 | 23.26 | $22.74 | 305839 |
| 2022-02-23 | 23.28 | $23.13 | 497200 |
| 2022-02-22 | 23.29 | $23.17 | 264137 |
| 2022-02-18 | 23.33 | $23.03 | 202915 |
| 2022-02-17 | 23.37 | $23.22 | 204553 |
| 2022-02-16 | 23.40 | $23.31 | 270800 |
| 2022-02-15 | 23.43 | $22.86 | 233400 |
| 2022-02-14 | 23.51 | $22.81 | 331034 |
| 2022-02-11 | 23.62 | $23.57 | 320300 |
| 2022-02-10 | 23.70 | $23.24 | 317813 |
| 2022-02-09 | 23.77 | $23.61 | 239233 |
| 2022-02-08 | 23.81 | $23.11 | 159530 |
| 2022-02-07 | 23.90 | $23.26 | 313400 |
| 2022-02-04 | 23.99 | $23.36 | 247111 |
| 2022-02-03 | 24.09 | $23.69 | 311200 |
| 2022-02-02 | 24.22 | $24.03 | 168100 |
| 2022-02-01 | 24.35 | $23.60 | 254612 |
| 2022-01-31 | 24.49 | $23.60 | 282419 |
| 2022-01-28 | 24.68 | $23.24 | 335106 |
| 2022-01-27 | 24.86 | $22.68 | 246800 |
| 2022-01-26 | 25.06 | $23.05 | 255500 |
| 2022-01-25 | 25.20 | $23.40 | 335900 |
| 2022-01-24 | 25.32 | $23.87 | 352800 |
| 2022-01-21 | 25.40 | $23.94 | 405804 |
| 2022-01-20 | 25.47 | $23.82 | 316000 |
| 2022-01-19 | 25.52 | $23.90 | 272517 |
| 2022-01-18 | 25.55 | $24.47 | 509319 |
| 2022-01-14 | 25.56 | $24.92 | 198100 |
| 2022-01-13 | 25.56 | $25.29 | 301143 |
| 2022-01-12 | 25.57 | $24.50 | 213247 |
| 2022-01-11 | 25.59 | $24.55 | 220719 |
| 2022-01-10 | 25.63 | $24.76 | 280038 |
| 2022-01-07 | 25.63 | $25.03 | 251300 |
| 2022-01-06 | 25.60 | $25.53 | 345709 |
| 2022-01-05 | 25.58 | $26.15 | 310756 |
| 2022-01-04 | 25.51 | $26.62 | 326400 |
| 2022-01-03 | 25.40 | $26.55 | 406039 |
| 2021-12-31 | 25.24 | $27.33 | 513524 |
| 2021-12-30 | 25.05 | $26.79 | 550900 |
| 2021-12-29 | 24.84 | $26.68 | 435600 |
| 2021-12-28 | 24.66 | $25.86 | 265300 |
| 2021-12-27 | 24.53 | $25.90 | 382100 |
| 2021-12-23 | 24.39 | $25.36 | 468600 |
| 2021-12-22 | 24.29 | $25.29 | 279303 |
| 2021-12-21 | 24.21 | $24.88 | 316531 |
| 2021-12-20 | 24.13 | $24.61 | 445200 |
| 2021-12-17 | 24.07 | $24.64 | 547947 |
| 2021-12-16 | 24.01 | $24.89 | 431938 |
| 2021-12-15 | 23.94 | $25.57 | 511025 |
| 2021-12-14 | 23.83 | $24.84 | 738516 |
| 2021-12-13 | 23.76 | $25.33 | 568300 |
| 2021-12-10 | 23.65 | $24.66 | 377000 |
| 2021-12-09 | 23.61 | $24.61 | 613839 |
| 2021-12-08 | 23.57 | $25.12 | 283012 |
| 2021-12-07 | 23.50 | $24.63 | 343900 |
| 2021-12-06 | 23.47 | $24.48 | 486511 |
| 2021-12-03 | 23.47 | $23.36 | 230002 |
| 2021-12-02 | 23.51 | $23.41 | 202006 |
| 2021-12-01 | 23.56 | $22.69 | 312400 |
| 2021-11-30 | 23.63 | $23.08 | 516534 |
| 2021-11-29 | 23.69 | $23.19 | 273039 |
| 2021-11-26 | 23.73 | $23.11 | 189738 |
| 2021-11-24 | 23.79 | $23.50 | 182445 |
| 2021-11-23 | 23.81 | $23.56 | 199800 |
| 2021-11-22 | 23.83 | $23.30 | 308800 |
| 2021-11-19 | 23.88 | $23.40 | 160320 |
| 2021-11-18 | 23.91 | $23.52 | 217912 |
| 2021-11-17 | 23.94 | $23.49 | 203900 |
| 2021-11-16 | 23.97 | $23.34 | 270600 |
| 2021-11-15 | 23.99 | $23.38 | 282648 |
| 2021-11-12 | 24.00 | $23.12 | 211745 |
| 2021-11-11 | 24.02 | $23.93 | 157000 |
| 2021-11-10 | 24.01 | $23.80 | 168000 |
| 2021-11-09 | 23.98 | $23.75 | 147000 |
| 2021-11-08 | 23.94 | $24.00 | 168400 |
| 2021-11-05 | 23.86 | $24.49 | 160506 |
| 2021-11-04 | 23.77 | $24.10 | 103200 |
| 2021-11-03 | 23.72 | $24.40 | 110817 |
| 2021-11-02 | 23.65 | $24.21 | 85932 |
| 2021-11-01 | 23.59 | $24.26 | 165223 |
| 2021-10-29 | 23.54 | $23.94 | 154400 |
| 2021-10-28 | 23.52 | $24.24 | 73800 |
| 2021-10-27 | 23.45 | $23.87 | 118832 |
| 2021-10-26 | 23.43 | $24.11 | 112525 |
| 2021-10-25 | 23.38 | $24.15 | 90000 |
| 2021-10-22 | 23.35 | $24.12 | 100700 |
| 2021-10-21 | 23.32 | $24.14 | 138300 |
| 2021-10-20 | 23.30 | $24.14 | 119300 |
| 2021-10-19 | 23.28 | $23.58 | 261747 |
| 2021-10-18 | 23.28 | $23.63 | 153900 |
| 2021-10-15 | 23.26 | $23.54 | 225500 |
| 2021-10-14 | 23.25 | $23.68 | 186036 |
| 2021-10-13 | 23.27 | $23.19 | 162337 |
| 2021-10-12 | 23.33 | $23.03 | 173100 |
| 2021-10-11 | 23.38 | $22.47 | 360604 |
| 2021-10-08 | 23.46 | $22.58 | 103400 |
| 2021-10-07 | 23.53 | $23.11 | 157632 |
| 2021-10-06 | 23.62 | $22.98 | 203300 |
| 2021-10-05 | 23.75 | $23.05 | 170133 |
| 2021-10-04 | 23.84 | $23.31 | 155671 |
| 2021-10-01 | 23.92 | $23.40 | 273800 |
| 2021-09-30 | 23.98 | $22.90 | 161364 |
| 2021-09-29 | 24.02 | $23.46 | 104700 |
| 2021-09-28 | 24.03 | $23.21 | 151928 |
| 2021-09-27 | 24.07 | $23.41 | 135600 |
| 2021-09-24 | 24.07 | $23.50 | 111405 |
| 2021-09-23 | 24.03 | $23.79 | 158000 |
| 2021-09-22 | 23.98 | $23.84 | 198331 |
| 2021-09-21 | 23.93 | $23.50 | 173517 |
| 2021-09-20 | 23.89 | $23.27 | 242846 |
| 2021-09-17 | 23.90 | $23.34 | 422500 |
| 2021-09-16 | 23.87 | $23.99 | 268418 |
| 2021-09-15 | 23.82 | $24.36 | 389306 |
| 2021-09-14 | 23.75 | $24.22 | 232031 |
| 2021-09-13 | 23.69 | $24.02 | 228830 |
| 2021-09-10 | 23.66 | $23.95 | 262000 |
| 2021-09-09 | 23.64 | $24.98 | 335418 |
| 2021-09-08 | 23.57 | $25.58 | 516240 |
| 2021-09-07 | 23.46 | $24.76 | 372401 |
| 2021-09-03 | 23.43 | $24.98 | 347124 |
| 2021-09-02 | 23.39 | $24.49 | 513800 |
| 2021-09-01 | 23.37 | $23.80 | 223000 |
| 2021-08-31 | 23.34 | $23.70 | 468231 |
| 2021-08-30 | 23.31 | $23.93 | 286700 |
| 2021-08-27 | 23.27 | $23.40 | 229849 |
| 2021-08-26 | 23.26 | $22.65 | 178000 |
| 2021-08-25 | 23.29 | $22.87 | 245537 |
| 2021-08-24 | 23.30 | $22.76 | 231511 |
| 2021-08-23 | 23.33 | $22.81 | 216160 |
| 2021-08-20 | 23.34 | $23.31 | 297004 |
| 2021-08-19 | 23.34 | $22.79 | 214200 |
| 2021-08-18 | 23.35 | $22.95 | 117937 |
| 2021-08-17 | 23.38 | $23.12 | 137542 |
| 2021-08-16 | 23.40 | $23.01 | 99733 |
| 2021-08-13 | 23.37 | $23.44 | 98328 |
| 2021-08-12 | 23.33 | $23.55 | 176600 |
| 2021-08-11 | 23.30 | $23.49 | 140142 |
| 2021-08-10 | 23.26 | $23.47 | 120900 |
| 2021-08-09 | 23.22 | $24.13 | 177100 |
| 2021-08-06 | 23.15 | $24.18 | 206135 |
| 2021-08-05 | 23.04 | $24.03 | 194100 |
| 2021-08-04 | 22.93 | $23.21 | 154600 |
| 2021-08-03 | 22.86 | $23.18 | 107626 |
| 2021-08-02 | 22.80 | $22.98 | 109146 |
| 2021-07-30 | 22.75 | $23.28 | 145000 |
| 2021-07-29 | 22.68 | $23.28 | 89710 |
| 2021-07-28 | 22.61 | $23.03 | 81229 |
| 2021-07-27 | 22.56 | $23.27 | 123900 |
| 2021-07-26 | 22.49 | $23.17 | 174638 |
| 2021-07-23 | 22.46 | $23.19 | 104400 |
| 2021-07-22 | 22.42 | $23.13 | 145600 |
| 2021-07-21 | 22.37 | $23.49 | 135200 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
15.38
2026-07-17
Close Price
$15.69
Vol: 540000
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
13.93
Average
17.76
Maximum
25.65
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 15.38 | $15.69 | 540000 |
| 2026-07-16 | 15.35 | $15.88 | 538038 |
| 2026-07-15 | 15.29 | $15.28 | 490858 |
| 2026-07-14 | 15.29 | $15.37 | 366030 |
| 2026-07-13 | 15.28 | $15.41 | 481379 |
| 2026-07-10 | 15.27 | $15.28 | 395219 |
| 2026-07-09 | 15.27 | $15.28 | 369600 |
| 2026-07-08 | 15.27 | $15.16 | 422006 |
| 2026-07-07 | 15.28 | $15.41 | 466000 |
| 2026-07-06 | 15.26 | $15.41 | 454700 |
| 2026-07-02 | 15.25 | $15.52 | 572855 |
| 2026-07-01 | 15.22 | $15.28 | 411200 |
| 2026-06-30 | 15.21 | $15.14 | 669600 |
| 2026-06-29 | 15.22 | $15.44 | 530100 |
| 2026-06-26 | 15.20 | $15.45 | 3.6M |
| 2026-06-25 | 15.17 | $15.12 | 392000 |
| 2026-06-24 | 15.18 | $15.33 | 488444 |
| 2026-06-23 | 15.16 | $15.15 | 506041 |
| 2026-06-22 | 15.16 | $14.97 | 564319 |
| 2026-06-18 | 15.18 | $15.06 | 729400 |
| 2026-06-17 | 15.20 | $14.94 | 544600 |
| 2026-06-16 | 15.22 | $15.18 | 555755 |
| 2026-06-15 | 15.23 | $15.04 | 592800 |
| 2026-06-12 | 15.25 | $15.28 | 473111 |
| 2026-06-11 | 15.24 | $15.21 | 458962 |
| 2026-06-10 | 15.25 | $15.34 | 526708 |
| 2026-06-09 | 15.24 | $15.27 | 505500 |
| 2026-06-08 | 15.24 | $15.12 | 441400 |
| 2026-06-05 | 15.25 | $15.26 | 488145 |
| 2026-06-04 | 15.25 | $15.07 | 546800 |
| 2026-06-03 | 15.26 | $14.81 | 800550 |
| 2026-06-02 | 15.31 | $15.00 | 547405 |
| 2026-06-01 | 15.35 | $14.86 | 943610 |
| 2026-05-29 | 15.40 | $15.02 | 1.1M |
| 2026-05-28 | 15.44 | $15.64 | 507221 |
| 2026-05-27 | 15.41 | $15.62 | 704602 |
| 2026-05-26 | 15.39 | $15.48 | 944318 |
| 2026-05-22 | 15.38 | $15.30 | 742600 |
| 2026-05-21 | 15.39 | $15.45 | 985847 |
| 2026-05-20 | 15.39 | $15.38 | 483534 |
| 2026-05-19 | 15.39 | $15.21 | 554746 |
| 2026-05-18 | 15.41 | $15.19 | 622321 |
| 2026-05-15 | 15.43 | $14.92 | 880400 |
| 2026-05-14 | 15.48 | $15.20 | 1.1M |
| 2026-05-13 | 15.51 | $15.33 | 709500 |
| 2026-05-12 | 15.53 | $15.46 | 638500 |
| 2026-05-11 | 15.54 | $15.57 | 867800 |
| 2026-05-08 | 15.53 | $15.82 | 704017 |
| 2026-05-07 | 15.50 | $15.88 | 1.0M |
| 2026-05-06 | 15.46 | $15.73 | 1.3M |
| 2026-05-05 | 15.44 | $15.70 | 1.0M |
| 2026-05-04 | 15.41 | $15.66 | 1.0M |
| 2026-05-01 | 15.38 | $15.74 | 1.4M |
| 2026-04-30 | 15.34 | $15.55 | 564700 |
| 2026-04-29 | 15.32 | $15.42 | 411708 |
| 2026-04-28 | 15.31 | $15.61 | 641100 |
| 2026-04-27 | 15.28 | $15.50 | 523600 |
| 2026-04-24 | 15.26 | $15.72 | 471642 |
| 2026-04-23 | 15.21 | $15.50 | 481800 |
| 2026-04-22 | 15.18 | $15.36 | 501200 |
| 2026-04-21 | 15.16 | $15.61 | 532928 |
| 2026-04-20 | 15.11 | $15.72 | 403935 |
| 2026-04-17 | 15.05 | $15.59 | 566940 |
| 2026-04-16 | 14.99 | $15.15 | 418604 |
| 2026-04-15 | 14.97 | $15.30 | 408300 |
| 2026-04-14 | 14.94 | $15.39 | 635821 |
| 2026-04-13 | 14.89 | $15.32 | 714017 |
| 2026-04-10 | 14.85 | $15.65 | 1.4M |
| 2026-04-09 | 14.76 | $15.35 | 717597 |
| 2026-04-08 | 14.70 | $15.03 | 525345 |
| 2026-04-07 | 14.67 | $14.88 | 581147 |
| 2026-04-06 | 14.64 | $14.64 | 673128 |
| 2026-04-02 | 14.65 | $14.59 | 742144 |
| 2026-04-01 | 14.65 | $14.62 | 554135 |
| 2026-03-31 | 14.65 | $14.43 | 1.0M |
| 2026-03-30 | 14.68 | $14.40 | 787100 |
| 2026-03-27 | 14.71 | $14.31 | 857910 |
| 2026-03-26 | 14.75 | $14.45 | 849130 |
| 2026-03-25 | 14.78 | $14.34 | 495500 |
| 2026-03-24 | 14.83 | $14.26 | 818200 |
| 2026-03-23 | 14.89 | $14.33 | 436817 |
| 2026-03-20 | 14.94 | $14.14 | 985100 |
| 2026-03-19 | 15.03 | $14.41 | 326136 |
| 2026-03-18 | 15.09 | $14.57 | 396021 |
| 2026-03-17 | 15.15 | $14.80 | 379544 |
| 2026-03-16 | 15.19 | $14.72 | 447400 |
| 2026-03-13 | 15.24 | $14.65 | 412000 |
| 2026-03-12 | 15.30 | $14.72 | 413149 |
| 2026-03-11 | 15.36 | $14.73 | 415200 |
| 2026-03-10 | 15.42 | $14.91 | 399500 |
| 2026-03-09 | 15.48 | $14.92 | 553300 |
| 2026-03-06 | 15.54 | $14.83 | 581811 |
| 2026-03-05 | 15.61 | $14.86 | 562112 |
| 2026-03-04 | 15.69 | $14.90 | 650212 |
| 2026-03-03 | 15.77 | $15.07 | 819311 |
| 2026-03-02 | 15.85 | $15.19 | 820008 |
| 2026-02-27 | 15.92 | $15.08 | 1.2M |
| 2026-02-26 | 16.00 | $15.74 | 457502 |
| 2026-02-25 | 16.03 | $16.19 | 322220 |
| 2026-02-24 | 16.02 | $16.19 | 282144 |
| 2026-02-23 | 16.00 | $16.20 | 368745 |
| 2026-02-20 | 15.98 | $16.18 | 419000 |
| 2026-02-19 | 15.95 | $16.12 | 388012 |
| 2026-02-18 | 15.94 | $15.99 | 460000 |
| 2026-02-17 | 15.93 | $16.09 | 319900 |
| 2026-02-13 | 15.91 | $16.09 | 428400 |
| 2026-02-12 | 15.90 | $16.02 | 387000 |
| 2026-02-11 | 15.88 | $16.13 | 448200 |
| 2026-02-10 | 15.86 | $16.10 | 328305 |
| 2026-02-09 | 15.83 | $15.83 | 346820 |
| 2026-02-06 | 15.83 | $15.91 | 402108 |
| 2026-02-05 | 15.82 | $15.88 | 504729 |
| 2026-02-04 | 15.82 | $15.90 | 460100 |
| 2026-02-03 | 15.81 | $15.49 | 401126 |
| 2026-02-02 | 15.84 | $15.43 | 613510 |
| 2026-01-30 | 15.88 | $15.63 | 608500 |
| 2026-01-29 | 15.91 | $15.59 | 527936 |
| 2026-01-28 | 15.94 | $15.34 | 626341 |
| 2026-01-27 | 16.01 | $15.70 | 503300 |
| 2026-01-26 | 16.04 | $15.92 | 540912 |
| 2026-01-23 | 16.05 | $16.10 | 459731 |
| 2026-01-22 | 16.05 | $16.14 | 503600 |
| 2026-01-21 | 16.04 | $16.15 | 637129 |
| 2026-01-20 | 16.03 | $16.32 | 409156 |
| 2026-01-16 | 16.00 | $16.60 | 495700 |
| 2026-01-15 | 15.93 | $16.42 | 724700 |
| 2026-01-14 | 15.88 | $16.05 | 390500 |
| 2026-01-13 | 15.86 | $15.88 | 530400 |
| 2026-01-12 | 15.86 | $15.89 | 449455 |
| 2026-01-09 | 15.86 | $16.08 | 562131 |
| 2026-01-08 | 15.84 | $16.08 | 571459 |
| 2026-01-07 | 15.81 | $15.92 | 711033 |
| 2026-01-06 | 15.80 | $16.08 | 551101 |
| 2026-01-05 | 15.77 | $15.90 | 602400 |
| 2026-01-02 | 15.76 | $15.90 | 478529 |
| 2025-12-31 | 15.74 | $15.91 | 425400 |
| 2025-12-30 | 15.72 | $15.98 | 498521 |
| 2025-12-29 | 15.70 | $15.99 | 532945 |
| 2025-12-26 | 15.66 | $15.96 | 324763 |
| 2025-12-24 | 15.63 | $15.88 | 223927 |
| 2025-12-23 | 15.61 | $15.72 | 388642 |
| 2025-12-22 | 15.60 | $15.79 | 484500 |
| 2025-12-19 | 15.58 | $15.86 | 1.3M |
| 2025-12-18 | 15.55 | $16.25 | 599800 |
| 2025-12-17 | 15.47 | $16.23 | 569104 |
| 2025-12-16 | 15.39 | $16.14 | 713600 |
| 2025-12-15 | 15.31 | $15.96 | 847411 |
| 2025-12-12 | 15.24 | $15.94 | 750800 |
| 2025-12-11 | 15.17 | $15.89 | 915448 |
| 2025-12-10 | 15.10 | $15.65 | 871327 |
| 2025-12-09 | 15.04 | $15.28 | 787300 |
| 2025-12-08 | 15.01 | $14.97 | 596818 |
| 2025-12-05 | 15.02 | $15.32 | 467714 |
| 2025-12-04 | 14.98 | $15.29 | 677100 |
| 2025-12-03 | 14.95 | $15.01 | 622100 |
| 2025-12-02 | 14.95 | $14.91 | 695500 |
| 2025-12-01 | 14.95 | $14.92 | 396900 |
| 2025-11-28 | 14.95 | $15.13 | 236800 |
| 2025-11-26 | 14.93 | $15.23 | 635300 |
| 2025-11-25 | 14.90 | $15.15 | 534700 |
| 2025-11-24 | 14.88 | $14.92 | 841400 |
| 2025-11-21 | 14.87 | $15.25 | 1.0M |
| 2025-11-20 | 14.83 | $14.90 | 751018 |
| 2025-11-19 | 14.83 | $14.77 | 541446 |
| 2025-11-18 | 14.83 | $14.78 | 394000 |
| 2025-11-17 | 14.84 | $14.76 | 451765 |
| 2025-11-14 | 14.85 | $15.11 | 741300 |
| 2025-11-13 | 14.82 | $15.18 | 542231 |
| 2025-11-12 | 14.78 | $15.16 | 447943 |
| 2025-11-11 | 14.74 | $15.29 | 440605 |
| 2025-11-10 | 14.68 | $15.07 | 631244 |
| 2025-11-07 | 14.64 | $15.19 | 711009 |
| 2025-11-06 | 14.58 | $14.88 | 656909 |
| 2025-11-05 | 14.55 | $14.84 | 1.1M |
| 2025-11-04 | 14.52 | $14.55 | 791828 |
| 2025-11-03 | 14.52 | $14.68 | 795403 |
| 2025-10-31 | 14.50 | $14.54 | 1.1M |
| 2025-10-30 | 14.50 | $14.22 | 699317 |
| 2025-10-29 | 14.53 | $14.28 | 790000 |
| 2025-10-28 | 14.55 | $14.47 | 403939 |
| 2025-10-27 | 14.56 | $14.61 | 348100 |
| 2025-10-24 | 14.55 | $14.68 | 433900 |
| 2025-10-23 | 14.54 | $14.54 | 470600 |
| 2025-10-22 | 14.54 | $14.74 | 558301 |
| 2025-10-21 | 14.52 | $14.65 | 684902 |
| 2025-10-20 | 14.51 | $14.47 | 523609 |
| 2025-10-17 | 14.51 | $14.28 | 684234 |
| 2025-10-16 | 14.53 | $14.20 | 841446 |
| 2025-10-15 | 14.57 | $14.40 | 949218 |
| 2025-10-14 | 14.59 | $14.48 | 601800 |
| 2025-10-13 | 14.60 | $14.21 | 664438 |
| 2025-10-10 | 14.64 | $14.12 | 542000 |
| 2025-10-09 | 14.69 | $14.20 | 958100 |
| 2025-10-08 | 14.75 | $14.16 | 749011 |
| 2025-10-07 | 14.81 | $14.12 | 732500 |
| 2025-10-06 | 14.88 | $14.20 | 859847 |
| 2025-10-03 | 14.95 | $14.57 | 471746 |
| 2025-10-02 | 14.99 | $14.56 | 552216 |
| 2025-10-01 | 15.04 | $14.71 | 457004 |
| 2025-09-30 | 15.07 | $14.85 | 600605 |
| 2025-09-29 | 15.10 | $14.72 | 1.0M |
| 2025-09-26 | 15.14 | $14.72 | 826600 |
| 2025-09-25 | 15.18 | $14.69 | 815000 |
| 2025-09-24 | 15.23 | $14.93 | 813736 |
| 2025-09-23 | 15.26 | $14.98 | 545346 |
| 2025-09-22 | 15.29 | $15.19 | 1.7M |
| 2025-09-19 | 15.30 | $14.76 | 1.5M |
| 2025-09-18 | 15.36 | $15.03 | 823441 |
| 2025-09-17 | 15.40 | $15.08 | 805343 |
| 2025-09-16 | 15.43 | $15.12 | 513400 |
| 2025-09-15 | 15.46 | $15.13 | 666942 |
| 2025-09-12 | 15.50 | $15.18 | 321300 |
| 2025-09-11 | 15.53 | $15.26 | 597500 |
| 2025-09-10 | 15.56 | $15.05 | 749700 |
| 2025-09-09 | 15.61 | $15.14 | 565500 |
| 2025-09-08 | 15.66 | $15.16 | 642000 |
| 2025-09-05 | 15.71 | $15.24 | 1.1M |
| 2025-09-04 | 15.76 | $15.07 | 886316 |
| 2025-09-03 | 15.84 | $15.12 | 717920 |
| 2025-09-02 | 15.91 | $15.16 | 754010 |
| 2025-08-29 | 15.99 | $15.69 | 777600 |
| 2025-08-28 | 16.02 | $15.66 | 579006 |
| 2025-08-27 | 16.06 | $15.75 | 652716 |
| 2025-08-26 | 16.10 | $15.58 | 645113 |
| 2025-08-25 | 16.15 | $15.79 | 434763 |
| 2025-08-22 | 16.19 | $16.01 | 980000 |
| 2025-08-21 | 16.21 | $15.67 | 597830 |
| 2025-08-20 | 16.26 | $15.62 | 592300 |
| 2025-08-19 | 16.33 | $15.82 | 550700 |
| 2025-08-18 | 16.38 | $15.61 | 539400 |
| 2025-08-15 | 16.47 | $15.97 | 1.1M |
| 2025-08-14 | 16.52 | $16.23 | 344932 |
| 2025-08-13 | 16.55 | $16.43 | 594200 |
| 2025-08-12 | 16.56 | $16.22 | 606000 |
| 2025-08-11 | 16.60 | $16.27 | 408238 |
| 2025-08-08 | 16.63 | $16.35 | 287100 |
| 2025-08-07 | 16.66 | $16.52 | 372100 |
| 2025-08-06 | 16.68 | $16.48 | 336900 |
| 2025-08-05 | 16.70 | $16.64 | 277823 |
| 2025-08-04 | 16.70 | $16.40 | 263000 |
| 2025-08-01 | 16.73 | $16.23 | 569437 |
| 2025-07-31 | 16.79 | $16.28 | 509449 |
| 2025-07-30 | 16.84 | $16.34 | 354600 |
| 2025-07-29 | 16.89 | $16.70 | 333433 |
| 2025-07-28 | 16.91 | $16.46 | 269256 |
| 2025-07-25 | 16.96 | $16.81 | 383500 |
| 2025-07-24 | 16.98 | $16.90 | 271700 |
| 2025-07-23 | 16.99 | $17.14 | 309300 |
| 2025-07-22 | 16.97 | $17.16 | 399005 |
| 2025-07-21 | 16.95 | $16.94 | 351800 |
| 2025-07-18 | 16.95 | $16.91 | 379100 |
| 2025-07-17 | 16.96 | $16.91 | 318634 |
| 2025-07-16 | 16.96 | $16.92 | 368347 |
| 2025-07-15 | 16.96 | $16.66 | 313933 |
| 2025-07-14 | 17.00 | $17.05 | 239885 |
| 2025-07-11 | 16.99 | $17.10 | 234700 |
| 2025-07-10 | 16.98 | $17.09 | 290600 |
| 2025-07-09 | 16.97 | $17.08 | 377436 |
| 2025-07-08 | 16.96 | $17.04 | 684844 |
| 2025-07-07 | 16.95 | $17.10 | 421348 |
| 2025-07-03 | 16.93 | $17.34 | 317525 |
| 2025-07-02 | 16.89 | $17.15 | 412003 |
| 2025-07-01 | 16.86 | $16.96 | 372800 |
| 2025-06-30 | 16.85 | $16.79 | 405626 |
| 2025-06-27 | 16.86 | $16.73 | 2.8M |
| 2025-06-26 | 16.87 | $16.94 | 486000 |
| 2025-06-25 | 16.86 | $16.58 | 408227 |
| 2025-06-24 | 16.89 | $17.02 | 357510 |
| 2025-06-23 | 16.88 | $16.87 | 314343 |
| 2025-06-20 | 16.88 | $16.74 | 1.2M |
| 2025-06-18 | 16.89 | $16.87 | 418731 |
| 2025-06-17 | 16.90 | $16.62 | 303046 |
| 2025-06-16 | 16.92 | $16.86 | 570447 |
| 2025-06-13 | 16.93 | $16.77 | 356273 |
| 2025-06-12 | 16.95 | $17.05 | 357119 |
| 2025-06-11 | 16.94 | $17.11 | 556641 |
| 2025-06-10 | 16.92 | $17.26 | 384700 |
| 2025-06-09 | 16.88 | $17.04 | 351900 |
| 2025-06-06 | 16.87 | $16.74 | 237200 |
| 2025-06-05 | 16.88 | $16.75 | 365705 |
| 2025-06-04 | 16.89 | $16.71 | 220800 |
| 2025-06-03 | 16.91 | $16.71 | 268445 |
| 2025-06-02 | 16.94 | $16.71 | 282308 |
| 2025-05-30 | 16.96 | $16.79 | 440200 |
| 2025-05-29 | 16.98 | $16.82 | 240641 |
| 2025-05-28 | 16.99 | $16.70 | 310200 |
| 2025-05-27 | 17.02 | $16.74 | 387547 |
| 2025-05-23 | 17.05 | $16.47 | 661938 |
| 2025-05-22 | 17.12 | $16.38 | 561600 |
| 2025-05-21 | 17.19 | $16.46 | 371600 |
| 2025-05-20 | 17.27 | $17.04 | 304333 |
| 2025-05-19 | 17.30 | $17.16 | 283000 |
| 2025-05-16 | 17.31 | $17.21 | 362500 |
| 2025-05-15 | 17.32 | $17.04 | 369400 |
| 2025-05-14 | 17.35 | $16.92 | 632434 |
| 2025-05-13 | 17.39 | $17.05 | 631100 |
| 2025-05-12 | 17.43 | $17.20 | 452012 |
| 2025-05-09 | 17.45 | $17.28 | 464900 |
| 2025-05-08 | 17.47 | $17.21 | 410106 |
| 2025-05-07 | 17.50 | $17.30 | 382534 |
| 2025-05-06 | 17.52 | $17.30 | 322403 |
| 2025-05-05 | 17.55 | $17.30 | 336140 |
| 2025-05-02 | 17.57 | $17.78 | 360100 |
| 2025-05-01 | 17.55 | $17.77 | 336415 |
| 2025-04-30 | 17.53 | $17.67 | 356100 |
| 2025-04-29 | 17.51 | $17.63 | 327700 |
| 2025-04-28 | 17.50 | $17.70 | 289200 |
| 2025-04-25 | 17.48 | $17.48 | 234139 |
| 2025-04-24 | 17.48 | $17.42 | 284505 |
| 2025-04-23 | 17.48 | $17.48 | 483901 |
| 2025-04-22 | 17.48 | $17.28 | 489600 |
| 2025-04-21 | 17.50 | $17.03 | 263331 |
| 2025-04-17 | 17.55 | $17.29 | 345317 |
| 2025-04-16 | 17.58 | $16.94 | 334400 |
| 2025-04-15 | 17.65 | $17.04 | 760100 |
| 2025-04-14 | 17.71 | $17.10 | 329100 |
| 2025-04-11 | 17.78 | $16.83 | 361200 |
| 2025-04-10 | 17.88 | $16.71 | 571200 |
| 2025-04-09 | 18.00 | $17.13 | 1.2M |
| 2025-04-08 | 18.09 | $16.36 | 554300 |
| 2025-04-07 | 18.28 | $16.97 | 690600 |
| 2025-04-04 | 18.41 | $17.85 | 738200 |
| 2025-04-03 | 18.47 | $18.78 | 535513 |
| 2025-04-02 | 18.44 | $18.82 | 342543 |
| 2025-04-01 | 18.40 | $18.69 | 292513 |
| 2025-03-31 | 18.37 | $18.70 | 748307 |
| 2025-03-28 | 18.34 | $18.70 | 571146 |
| 2025-03-27 | 18.30 | $18.51 | 279300 |
| 2025-03-26 | 18.28 | $18.49 | 255400 |
| 2025-03-25 | 18.25 | $18.30 | 449030 |
| 2025-03-24 | 18.25 | $18.36 | 261600 |
| 2025-03-21 | 18.24 | $18.31 | 727090 |
| 2025-03-20 | 18.23 | $18.51 | 392300 |
| 2025-03-19 | 18.20 | $18.25 | 413120 |
| 2025-03-18 | 18.19 | $18.25 | 400100 |
| 2025-03-17 | 18.19 | $18.23 | 371411 |
| 2025-03-14 | 18.18 | $18.06 | 464700 |
| 2025-03-13 | 18.20 | $17.70 | 448210 |
| 2025-03-12 | 18.25 | $17.89 | 277716 |
| 2025-03-11 | 18.29 | $18.15 | 493300 |
| 2025-03-10 | 18.30 | $18.53 | 669640 |
| 2025-03-07 | 18.28 | $18.23 | 285300 |
| 2025-03-06 | 18.28 | $18.30 | 378215 |
| 2025-03-05 | 18.28 | $18.56 | 202239 |
| 2025-03-04 | 18.25 | $18.65 | 232800 |
| 2025-03-03 | 18.21 | $18.80 | 255900 |
| 2025-02-28 | 18.15 | $18.93 | 460400 |
| 2025-02-27 | 18.07 | $18.56 | 274700 |
| 2025-02-26 | 18.01 | $18.04 | 329940 |
| 2025-02-25 | 18.01 | $18.33 | 336311 |
| 2025-02-24 | 17.98 | $18.00 | 392509 |
| 2025-02-21 | 17.98 | $17.65 | 308005 |
| 2025-02-20 | 18.01 | $17.64 | 234800 |
| 2025-02-19 | 18.05 | $17.49 | 288400 |
| 2025-02-18 | 18.11 | $17.52 | 279363 |
| 2025-02-14 | 18.17 | $18.03 | 170448 |
| 2025-02-13 | 18.19 | $18.23 | 173006 |
| 2025-02-12 | 18.18 | $18.08 | 201954 |
| 2025-02-11 | 18.19 | $18.21 | 201000 |
| 2025-02-10 | 18.19 | $18.13 | 224418 |
| 2025-02-07 | 18.20 | $18.12 | 200400 |
| 2025-02-06 | 18.20 | $18.21 | 234717 |
| 2025-02-05 | 18.20 | $18.27 | 209447 |
| 2025-02-04 | 18.20 | $18.05 | 227521 |
| 2025-02-03 | 18.21 | $18.03 | 274300 |
| 2025-01-31 | 18.23 | $17.99 | 331115 |
| 2025-01-30 | 18.26 | $17.98 | 523504 |
| 2025-01-29 | 18.28 | $18.01 | 908412 |
| 2025-01-28 | 18.31 | $18.09 | 228620 |
| 2025-01-27 | 18.34 | $18.34 | 271600 |
| 2025-01-24 | 18.34 | $17.97 | 226300 |
| 2025-01-23 | 18.37 | $18.00 | 339238 |
| 2025-01-22 | 18.41 | $17.97 | 364300 |
| 2025-01-21 | 18.46 | $18.55 | 254100 |
| 2025-01-17 | 18.45 | $18.28 | 355726 |
| 2025-01-16 | 18.47 | $18.22 | 196000 |
| 2025-01-15 | 18.50 | $17.87 | 252400 |
| 2025-01-14 | 18.56 | $17.94 | 222700 |
| 2025-01-13 | 18.63 | $17.84 | 342672 |
| 2025-01-10 | 18.71 | $17.59 | 359900 |
| 2025-01-08 | 18.83 | $18.25 | 307000 |
| 2025-01-07 | 18.89 | $18.20 | 325019 |
| 2025-01-06 | 18.96 | $18.32 | 318543 |
| 2025-01-03 | 19.03 | $19.00 | 323645 |
| 2025-01-02 | 19.03 | $18.90 | 311123 |
| 2024-12-31 | 19.05 | $18.88 | 423008 |
| 2024-12-30 | 19.06 | $18.72 | 260297 |
| 2024-12-27 | 19.10 | $18.74 | 251742 |
| 2024-12-26 | 19.14 | $18.94 | 206300 |
| 2024-12-24 | 19.16 | $18.96 | 200524 |
| 2024-12-23 | 19.18 | $18.92 | 445500 |
| 2024-12-20 | 19.21 | $19.07 | 2.8M |
| 2024-12-19 | 19.22 | $18.52 | 496400 |
| 2024-12-18 | 19.29 | $18.87 | 790505 |
| 2024-12-17 | 19.34 | $19.31 | 417700 |
| 2024-12-16 | 19.34 | $19.29 | 652200 |
| 2024-12-13 | 19.35 | $19.37 | 365024 |
| 2024-12-12 | 19.34 | $19.47 | 363548 |
| 2024-12-11 | 19.33 | $19.32 | 346000 |
| 2024-12-10 | 19.33 | $19.46 | 486616 |
| 2024-12-09 | 19.32 | $19.73 | 441628 |
| 2024-12-06 | 19.28 | $19.26 | 598816 |
| 2024-12-05 | 19.28 | $19.85 | 1.3M |
| 2024-12-04 | 19.22 | $19.63 | 1.3M |
| 2024-12-03 | 19.17 | $19.00 | 817341 |
| 2024-12-02 | 19.19 | $18.96 | 361900 |
| 2024-11-29 | 19.22 | $19.20 | 261100 |
| 2024-11-27 | 19.22 | $19.26 | 746822 |
| 2024-11-26 | 19.21 | $19.40 | 460000 |
| 2024-11-25 | 19.19 | $19.39 | 956346 |
| 2024-11-22 | 19.17 | $19.24 | 345453 |
| 2024-11-21 | 19.16 | $19.29 | 279646 |
| 2024-11-20 | 19.15 | $19.15 | 184619 |
| 2024-11-19 | 19.15 | $19.53 | 213600 |
| 2024-11-18 | 19.11 | $19.13 | 162400 |
| 2024-11-15 | 19.11 | $19.16 | 292100 |
| 2024-11-14 | 19.10 | $19.54 | 441000 |
| 2024-11-13 | 19.06 | $19.75 | 598814 |
| 2024-11-12 | 18.99 | $19.38 | 318000 |
| 2024-11-11 | 18.94 | $19.53 | 312900 |
| 2024-11-08 | 18.88 | $19.34 | 472734 |
| 2024-11-07 | 18.83 | $18.95 | 432002 |
| 2024-11-06 | 18.82 | $18.77 | 451400 |
| 2024-11-05 | 18.83 | $18.68 | 221738 |
| 2024-11-04 | 18.84 | $18.40 | 270400 |
| 2024-11-01 | 18.89 | $18.21 | 267337 |
| 2024-10-31 | 18.96 | $18.65 | 288915 |
| 2024-10-30 | 18.99 | $19.01 | 189618 |
| 2024-10-29 | 18.99 | $18.85 | 209717 |
| 2024-10-28 | 19.01 | $18.84 | 230700 |
| 2024-10-25 | 19.03 | $18.95 | 182500 |
| 2024-10-24 | 19.03 | $19.08 | 237900 |
| 2024-10-23 | 19.03 | $19.25 | 292400 |
| 2024-10-22 | 19.01 | $18.82 | 213950 |
| 2024-10-21 | 19.02 | $18.59 | 234700 |
| 2024-10-18 | 19.07 | $18.96 | 233246 |
| 2024-10-17 | 19.08 | $18.91 | 182300 |
| 2024-10-16 | 19.10 | $19.07 | 274734 |
| 2024-10-15 | 19.10 | $18.83 | 285201 |
| 2024-10-14 | 19.13 | $18.73 | 246000 |
| 2024-10-11 | 19.17 | $18.79 | 226426 |
| 2024-10-10 | 19.22 | $18.64 | 214009 |
| 2024-10-09 | 19.28 | $18.79 | 290577 |
| 2024-10-08 | 19.33 | $18.64 | 217317 |
| 2024-10-07 | 19.40 | $18.62 | 314300 |
| 2024-10-04 | 19.48 | $19.01 | 240600 |
| 2024-10-03 | 19.53 | $19.19 | 277733 |
| 2024-10-02 | 19.57 | $19.26 | 222422 |
| 2024-10-01 | 19.60 | $19.44 | 394100 |
| 2024-09-30 | 19.62 | $19.67 | 446443 |
| 2024-09-27 | 19.61 | $19.31 | 355000 |
| 2024-09-26 | 19.64 | $19.36 | 425000 |
| 2024-09-25 | 19.67 | $19.65 | 423540 |
| 2024-09-24 | 19.67 | $19.73 | 452808 |
| 2024-09-23 | 19.67 | $19.94 | 480605 |
| 2024-09-20 | 19.64 | $19.74 | 4.0M |
| 2024-09-19 | 19.63 | $19.88 | 478637 |
| 2024-09-18 | 19.60 | $19.82 | 418600 |
| 2024-09-17 | 19.58 | $19.79 | 649204 |
| 2024-09-16 | 19.56 | $20.19 | 486513 |
| 2024-09-13 | 19.49 | $20.42 | 464844 |
| 2024-09-12 | 19.39 | $20.00 | 378563 |
| 2024-09-11 | 19.33 | $19.78 | 369717 |
| 2024-09-10 | 19.28 | $19.80 | 862819 |
| 2024-09-09 | 19.22 | $19.58 | 645342 |
| 2024-09-06 | 19.19 | $19.59 | 556500 |
| 2024-09-05 | 19.14 | $19.66 | 947200 |
| 2024-09-04 | 19.09 | $19.23 | 359500 |
| 2024-09-03 | 19.07 | $19.30 | 361800 |
| 2024-08-30 | 19.05 | $19.46 | 302816 |
| 2024-08-29 | 19.01 | $19.20 | 352300 |
| 2024-08-28 | 18.99 | $19.30 | 524026 |
| 2024-08-27 | 18.96 | $19.36 | 321566 |
| 2024-08-26 | 18.91 | $19.57 | 464200 |
| 2024-08-23 | 18.84 | $19.58 | 338499 |
| 2024-08-22 | 18.77 | $19.42 | 485000 |
| 2024-08-21 | 18.70 | $19.22 | 337747 |
| 2024-08-20 | 18.64 | $19.14 | 232400 |
| 2024-08-19 | 18.59 | $19.26 | 300614 |
| 2024-08-16 | 18.52 | $19.40 | 601100 |
| 2024-08-15 | 18.43 | $19.34 | 395055 |
| 2024-08-14 | 18.33 | $19.57 | 921700 |
| 2024-08-13 | 18.20 | $19.35 | 1.2M |
| 2024-08-12 | 18.08 | $19.15 | 913101 |
| 2024-08-09 | 17.97 | $19.18 | 414800 |
| 2024-08-08 | 17.84 | $19.05 | 393018 |
| 2024-08-07 | 17.71 | $19.00 | 582979 |
| 2024-08-06 | 17.57 | $18.97 | 652100 |
| 2024-08-05 | 17.43 | $18.12 | 916100 |
| 2024-08-02 | 17.35 | $18.37 | 501015 |
| 2024-08-01 | 17.25 | $18.11 | 487237 |
| 2024-07-31 | 17.16 | $17.76 | 329316 |
| 2024-07-30 | 17.09 | $17.73 | 218900 |
| 2024-07-29 | 17.03 | $17.60 | 210400 |
| 2024-07-26 | 16.97 | $17.68 | 244000 |
| 2024-07-25 | 16.89 | $17.40 | 260213 |
| 2024-07-24 | 16.84 | $17.41 | 239092 |
| 2024-07-23 | 16.78 | $17.70 | 356000 |
| 2024-07-22 | 16.68 | $17.46 | 306900 |
| 2024-07-19 | 16.60 | $17.43 | 252843 |
| 2024-07-18 | 16.51 | $17.51 | 390219 |
| 2024-07-17 | 16.40 | $17.48 | 1.4M |
| 2024-07-16 | 16.29 | $17.65 | 319056 |
| 2024-07-15 | 16.15 | $17.18 | 332948 |
| 2024-07-12 | 16.04 | $16.93 | 670000 |
| 2024-07-11 | 15.95 | $16.82 | 676833 |
| 2024-07-10 | 15.85 | $16.33 | 489700 |
| 2024-07-09 | 15.80 | $16.31 | 260800 |
| 2024-07-08 | 15.75 | $16.37 | 263300 |
| 2024-07-05 | 15.68 | $16.23 | 278000 |
| 2024-07-03 | 15.63 | $16.14 | 196400 |
| 2024-07-02 | 15.57 | $16.12 | 345200 |
| 2024-07-01 | 15.52 | $16.04 | 503338 |
| 2024-06-28 | 15.46 | $15.99 | 2.1M |
| 2024-06-27 | 15.40 | $15.48 | 439515 |
| 2024-06-26 | 15.40 | $15.36 | 278544 |
| 2024-06-25 | 15.40 | $15.50 | 226700 |
| 2024-06-24 | 15.39 | $15.62 | 258624 |
| 2024-06-21 | 15.37 | $15.51 | 615800 |
| 2024-06-20 | 15.35 | $15.38 | 242800 |
| 2024-06-18 | 15.35 | $15.51 | 317814 |
| 2024-06-17 | 15.33 | $15.45 | 373745 |
| 2024-06-14 | 15.32 | $15.42 | 647829 |
| 2024-06-13 | 15.31 | $15.44 | 374638 |
| 2024-06-12 | 15.29 | $15.24 | 378541 |
| 2024-06-11 | 15.30 | $15.01 | 502000 |
| 2024-06-10 | 15.33 | $15.10 | 384536 |
| 2024-06-07 | 15.35 | $15.22 | 504330 |
| 2024-06-06 | 15.37 | $15.27 | 295700 |
| 2024-06-05 | 15.38 | $15.18 | 258000 |
| 2024-06-04 | 15.40 | $15.19 | 410333 |
| 2024-06-03 | 15.42 | $15.21 | 639847 |
| 2024-05-31 | 15.44 | $15.12 | 505638 |
| 2024-05-30 | 15.48 | $15.07 | 294920 |
| 2024-05-29 | 15.52 | $14.75 | 225840 |
| 2024-05-28 | 15.60 | $15.08 | 385200 |
| 2024-05-24 | 15.66 | $15.02 | 269643 |
| 2024-05-23 | 15.72 | $15.03 | 594417 |
| 2024-05-22 | 15.80 | $15.54 | 228929 |
| 2024-05-21 | 15.82 | $15.60 | 255500 |
| 2024-05-20 | 15.85 | $15.81 | 266600 |
| 2024-05-17 | 15.85 | $15.99 | 392900 |
| 2024-05-16 | 15.84 | $15.96 | 203631 |
| 2024-05-15 | 15.82 | $16.05 | 416308 |
| 2024-05-14 | 15.80 | $15.93 | 420234 |
| 2024-05-13 | 15.79 | $15.70 | 409833 |
| 2024-05-10 | 15.79 | $16.12 | 360746 |
| 2024-05-09 | 15.76 | $16.21 | 665248 |
| 2024-05-08 | 15.71 | $15.90 | 321300 |
| 2024-05-07 | 15.69 | $15.72 | 382616 |
| 2024-05-06 | 15.69 | $15.78 | 312713 |
| 2024-05-03 | 15.68 | $15.36 | 399200 |
| 2024-05-02 | 15.71 | $16.05 | 318900 |
| 2024-05-01 | 15.68 | $15.80 | 287800 |
| 2024-04-30 | 15.67 | $15.92 | 380803 |
| 2024-04-29 | 15.64 | $15.93 | 241500 |
| 2024-04-26 | 15.61 | $15.66 | 176200 |
| 2024-04-25 | 15.60 | $15.63 | 239200 |
| 2024-04-24 | 15.60 | $15.69 | 195700 |
| 2024-04-23 | 15.59 | $15.59 | 176115 |
| 2024-04-22 | 15.59 | $15.54 | 276800 |
| 2024-04-19 | 15.60 | $15.37 | 196100 |
| 2024-04-18 | 15.62 | $15.24 | 257200 |
| 2024-04-17 | 15.66 | $15.17 | 263604 |
| 2024-04-16 | 15.71 | $15.20 | 291900 |
| 2024-04-15 | 15.77 | $15.32 | 310617 |
| 2024-04-12 | 15.81 | $15.45 | 350606 |
| 2024-04-11 | 15.85 | $15.67 | 305705 |
| 2024-04-10 | 15.87 | $15.52 | 434300 |
| 2024-04-09 | 15.91 | $16.49 | 525839 |
| 2024-04-08 | 15.85 | $16.15 | 544116 |
| 2024-04-05 | 15.81 | $15.60 | 311011 |
| 2024-04-04 | 15.84 | $15.83 | 328100 |
| 2024-04-03 | 15.84 | $16.04 | 308800 |
| 2024-04-02 | 15.81 | $16.02 | 367200 |
| 2024-04-01 | 15.79 | $15.94 | 265124 |
| 2024-03-28 | 15.78 | $16.24 | 428926 |
| 2024-03-27 | 15.73 | $15.84 | 391600 |
| 2024-03-26 | 15.72 | $15.66 | 375828 |
| 2024-03-25 | 15.72 | $15.88 | 335925 |
| 2024-03-22 | 15.71 | $16.02 | 234200 |
| 2024-03-21 | 15.67 | $16.26 | 396529 |
| 2024-03-20 | 15.61 | $15.95 | 335083 |
| 2024-03-19 | 15.58 | $15.68 | 378112 |
| 2024-03-18 | 15.57 | $15.57 | 340600 |
| 2024-03-15 | 15.56 | $15.62 | 617450 |
| 2024-03-14 | 15.56 | $15.72 | 344920 |
| 2024-03-13 | 15.54 | $15.94 | 516100 |
| 2024-03-12 | 15.50 | $16.23 | 411902 |
| 2024-03-11 | 15.42 | $16.23 | 270629 |
| 2024-03-08 | 15.34 | $16.29 | 307300 |
| 2024-03-07 | 15.24 | $16.14 | 321300 |
| 2024-03-06 | 15.14 | $16.24 | 314600 |
| 2024-03-05 | 15.03 | $16.19 | 523460 |
| 2024-03-04 | 14.90 | $16.14 | 447254 |
| 2024-03-01 | 14.77 | $15.86 | 677032 |
| 2024-02-29 | 14.66 | $15.40 | 874100 |
| 2024-02-28 | 14.58 | $14.28 | 281614 |
| 2024-02-27 | 14.61 | $14.26 | 239800 |
| 2024-02-26 | 14.65 | $14.17 | 286122 |
| 2024-02-23 | 14.70 | $14.34 | 187544 |
| 2024-02-22 | 14.74 | $14.36 | 285100 |
| 2024-02-21 | 14.78 | $14.51 | 220004 |
| 2024-02-20 | 14.81 | $14.53 | 260936 |
| 2024-02-16 | 14.84 | $14.65 | 413939 |
| 2024-02-15 | 14.86 | $14.54 | 433400 |
| 2024-02-14 | 14.89 | $14.27 | 419300 |
| 2024-02-13 | 14.96 | $14.36 | 543803 |
| 2024-02-12 | 15.02 | $14.73 | 362200 |
| 2024-02-09 | 15.05 | $14.80 | 300500 |
| 2024-02-08 | 15.08 | $14.71 | 252200 |
| 2024-02-07 | 15.12 | $14.59 | 264201 |
| 2024-02-06 | 15.17 | $14.79 | 314100 |
| 2024-02-05 | 15.21 | $14.53 | 254204 |
| 2024-02-02 | 15.28 | $14.90 | 318700 |
| 2024-02-01 | 15.32 | $15.10 | 351400 |
| 2024-01-31 | 15.35 | $15.11 | 448647 |
| 2024-01-30 | 15.37 | $15.38 | 318600 |
| 2024-01-29 | 15.37 | $15.59 | 355601 |
| 2024-01-26 | 15.35 | $15.41 | 254500 |
| 2024-01-25 | 15.34 | $15.50 | 409400 |
| 2024-01-24 | 15.32 | $15.33 | 319200 |
| 2024-01-23 | 15.32 | $15.54 | 341500 |
| 2024-01-22 | 15.30 | $15.67 | 376312 |
| 2024-01-19 | 15.26 | $15.64 | 613241 |
| 2024-01-18 | 15.22 | $14.98 | 366300 |
| 2024-01-17 | 15.25 | $15.15 | 379700 |
| 2024-01-16 | 15.26 | $15.59 | 365400 |
| 2024-01-12 | 15.22 | $15.80 | 297845 |
| 2024-01-11 | 15.16 | $15.72 | 345349 |
| 2024-01-10 | 15.10 | $15.80 | 660900 |
| 2024-01-09 | 15.03 | $15.41 | 505700 |
| 2024-01-08 | 14.99 | $15.21 | 389700 |
| 2024-01-05 | 14.97 | $14.70 | 342844 |
| 2024-01-04 | 15.00 | $14.72 | 262706 |
| 2024-01-03 | 15.02 | $14.82 | 321700 |
| 2024-01-02 | 15.05 | $15.17 | 330920 |
| 2023-12-29 | 15.03 | $15.32 | 242724 |
| 2023-12-28 | 15.00 | $15.56 | 323700 |
| 2023-12-27 | 14.94 | $15.42 | 361228 |
| 2023-12-26 | 14.89 | $15.38 | 303643 |
| 2023-12-22 | 14.84 | $15.20 | 371820 |
| 2023-12-21 | 14.81 | $15.00 | 350535 |
| 2023-12-20 | 14.78 | $15.04 | 368400 |
| 2023-12-19 | 14.76 | $15.22 | 595000 |
| 2023-12-18 | 14.71 | $15.14 | 664209 |
| 2023-12-15 | 14.66 | $15.10 | 1.8M |
| 2023-12-14 | 14.62 | $15.37 | 778448 |
| 2023-12-13 | 14.54 | $15.07 | 1.2M |
| 2023-12-12 | 14.48 | $14.72 | 294249 |
| 2023-12-11 | 14.46 | $14.69 | 284200 |
| 2023-12-08 | 14.43 | $14.76 | 270943 |
| 2023-12-07 | 14.40 | $14.78 | 308900 |
| 2023-12-06 | 14.36 | $14.64 | 343519 |
| 2023-12-05 | 14.33 | $14.75 | 320200 |
| 2023-12-04 | 14.29 | $14.80 | 451906 |
| 2023-12-01 | 14.23 | $14.55 | 460100 |
| 2023-11-30 | 14.20 | $14.12 | 668300 |
| 2023-11-29 | 14.21 | $14.18 | 246300 |
| 2023-11-28 | 14.21 | $14.19 | 300000 |
| 2023-11-27 | 14.21 | $14.08 | 467432 |
| 2023-11-24 | 14.23 | $14.19 | 223400 |
| 2023-11-22 | 14.23 | $14.07 | 278801 |
| 2023-11-21 | 14.25 | $14.02 | 335902 |
| 2023-11-20 | 14.27 | $14.22 | 332400 |
| 2023-11-17 | 14.27 | $14.06 | 566242 |
| 2023-11-16 | 14.30 | $14.23 | 453100 |
| 2023-11-15 | 14.30 | $14.34 | 1.3M |
| 2023-11-14 | 14.30 | $14.53 | 822800 |
| 2023-11-13 | 14.28 | $14.10 | 286844 |
| 2023-11-10 | 14.29 | $14.50 | 427615 |
| 2023-11-09 | 14.27 | $14.49 | 337900 |
| 2023-11-08 | 14.25 | $14.72 | 209500 |
| 2023-11-07 | 14.20 | $14.74 | 423611 |
| 2023-11-06 | 14.14 | $14.82 | 354635 |
| 2023-11-03 | 14.07 | $14.92 | 336349 |
| 2023-11-02 | 13.98 | $14.52 | 454550 |
| 2023-11-01 | 13.93 | $13.88 | 270500 |
| 2023-10-31 | 13.93 | $13.81 | 209735 |
| 2023-10-30 | 13.94 | $13.67 | 218700 |
| 2023-10-27 | 13.97 | $13.53 | 329515 |
| 2023-10-26 | 14.02 | $13.80 | 355021 |
| 2023-10-25 | 14.04 | $13.73 | 366900 |
| 2023-10-24 | 14.08 | $13.81 | 294859 |
| 2023-10-23 | 14.10 | $13.64 | 297016 |
| 2023-10-20 | 14.15 | $13.90 | 291619 |
| 2023-10-19 | 14.18 | $14.05 | 241001 |
| 2023-10-18 | 14.19 | $14.24 | 209609 |
| 2023-10-17 | 14.19 | $14.49 | 329900 |
| 2023-10-16 | 14.16 | $14.35 | 365400 |
| 2023-10-13 | 14.14 | $14.12 | 260200 |
| 2023-10-12 | 14.14 | $14.16 | 331446 |
| 2023-10-11 | 14.14 | $14.21 | 302600 |
| 2023-10-10 | 14.13 | $14.13 | 272000 |
| 2023-10-09 | 14.13 | $14.23 | 389311 |
| 2023-10-06 | 14.12 | $14.00 | 457300 |
| 2023-10-05 | 14.13 | $13.83 | 431200 |
| 2023-10-04 | 14.16 | $13.51 | 937148 |
| 2023-10-03 | 14.23 | $13.41 | 631900 |
| 2023-10-02 | 14.31 | $13.75 | 457000 |
| 2023-09-29 | 14.37 | $14.02 | 579726 |
| 2023-09-28 | 14.41 | $13.97 | 602800 |
| 2023-09-27 | 14.46 | $13.93 | 447900 |
| 2023-09-26 | 14.51 | $13.91 | 417207 |
| 2023-09-25 | 14.58 | $14.00 | 465402 |
| 2023-09-22 | 14.64 | $14.05 | 590148 |
| 2023-09-21 | 14.70 | $14.16 | 516044 |
| 2023-09-20 | 14.76 | $14.40 | 278703 |
| 2023-09-19 | 14.79 | $14.35 | 347919 |
| 2023-09-18 | 14.84 | $14.29 | 518600 |
| 2023-09-15 | 14.90 | $14.50 | 735400 |
| 2023-09-14 | 14.94 | $14.77 | 364154 |
| 2023-09-13 | 14.96 | $14.46 | 285100 |
| 2023-09-12 | 15.01 | $14.79 | 239305 |
| 2023-09-11 | 15.03 | $14.70 | 202703 |
| 2023-09-08 | 15.07 | $14.72 | 347800 |
| 2023-09-07 | 15.10 | $14.83 | 227920 |
| 2023-09-06 | 15.13 | $14.91 | 215300 |
| 2023-09-05 | 15.16 | $14.83 | 407100 |
| 2023-09-01 | 15.19 | $14.95 | 284000 |
| 2023-08-31 | 15.22 | $14.95 | 457106 |
| 2023-08-30 | 15.24 | $15.05 | 321744 |
| 2023-08-29 | 15.26 | $14.97 | 268119 |
| 2023-08-28 | 15.29 | $14.91 | 246326 |
| 2023-08-25 | 15.33 | $14.72 | 264000 |
| 2023-08-24 | 15.40 | $14.62 | 270753 |
| 2023-08-23 | 15.48 | $14.69 | 289600 |
| 2023-08-22 | 15.57 | $14.52 | 390900 |
| 2023-08-21 | 15.68 | $14.57 | 436509 |
| 2023-08-18 | 15.79 | $15.05 | 546923 |
| 2023-08-17 | 15.87 | $15.19 | 714200 |
| 2023-08-16 | 15.94 | $15.07 | 614055 |
| 2023-08-15 | 16.03 | $15.34 | 645815 |
| 2023-08-14 | 16.11 | $15.57 | 549300 |
| 2023-08-11 | 16.16 | $15.94 | 561745 |
| 2023-08-10 | 16.19 | $15.83 | 832049 |
| 2023-08-09 | 16.22 | $15.84 | 368800 |
| 2023-08-08 | 16.26 | $16.25 | 220300 |
| 2023-08-07 | 16.26 | $16.39 | 173700 |
| 2023-08-04 | 16.25 | $16.23 | 139400 |
| 2023-08-03 | 16.25 | $16.21 | 234200 |
| 2023-08-02 | 16.26 | $16.52 | 212800 |
| 2023-08-01 | 16.23 | $16.54 | 305318 |
| 2023-07-31 | 16.20 | $16.65 | 543400 |
| 2023-07-28 | 16.15 | $16.18 | 550000 |
| 2023-07-27 | 16.15 | $15.70 | 717300 |
| 2023-07-26 | 16.19 | $16.19 | 414402 |
| 2023-07-25 | 16.19 | $16.15 | 992500 |
| 2023-07-24 | 16.20 | $16.39 | 672100 |
| 2023-07-21 | 16.18 | $16.21 | 546118 |
| 2023-07-20 | 16.18 | $16.27 | 602002 |
| 2023-07-19 | 16.17 | $16.18 | 657400 |
| 2023-07-18 | 16.16 | $16.03 | 263700 |
| 2023-07-17 | 16.18 | $16.28 | 289924 |
| 2023-07-14 | 16.17 | $16.44 | 238700 |
| 2023-07-13 | 16.14 | $16.42 | 237000 |
| 2023-07-12 | 16.11 | $16.45 | 753200 |
| 2023-07-11 | 16.07 | $16.71 | 487190 |
| 2023-07-10 | 16.01 | $16.24 | 267226 |
| 2023-07-07 | 15.98 | $16.19 | 413400 |
| 2023-07-06 | 15.96 | $16.16 | 503625 |
| 2023-07-05 | 15.94 | $16.10 | 360838 |
| 2023-07-03 | 15.92 | $16.17 | 370345 |
| 2023-06-30 | 15.89 | $15.98 | 502890 |
| 2023-06-29 | 15.89 | $16.05 | 357900 |
| 2023-06-28 | 15.87 | $15.99 | 482618 |
| 2023-06-27 | 15.86 | $15.94 | 446936 |
| 2023-06-26 | 15.85 | $15.65 | 456838 |
| 2023-06-23 | 15.87 | $15.26 | 2.1M |
| 2023-06-22 | 15.93 | $15.67 | 465500 |
| 2023-06-21 | 15.96 | $16.06 | 588200 |
| 2023-06-20 | 15.95 | $16.24 | 763024 |
| 2023-06-16 | 15.92 | $16.29 | 945427 |
| 2023-06-15 | 15.88 | $16.28 | 496700 |
| 2023-06-14 | 15.84 | $16.20 | 572759 |
| 2023-06-13 | 15.80 | $16.26 | 343632 |
| 2023-06-12 | 15.75 | $16.02 | 273402 |
| 2023-06-09 | 15.72 | $16.30 | 543000 |
| 2023-06-08 | 15.66 | $16.53 | 483841 |
| 2023-06-07 | 15.57 | $16.39 | 392616 |
| 2023-06-06 | 15.48 | $16.05 | 375000 |
| 2023-06-05 | 15.42 | $15.76 | 301177 |
| 2023-06-02 | 15.39 | $15.85 | 423908 |
| 2023-06-01 | 15.34 | $15.34 | 432242 |
| 2023-05-31 | 15.34 | $15.21 | 730700 |
| 2023-05-30 | 15.35 | $15.11 | 328375 |
| 2023-05-26 | 15.37 | $15.17 | 274800 |
| 2023-05-25 | 15.40 | $15.05 | 333800 |
| 2023-05-24 | 15.43 | $15.24 | 257615 |
| 2023-05-23 | 15.45 | $15.62 | 584000 |
| 2023-05-22 | 15.43 | $15.45 | 277346 |
| 2023-05-19 | 15.43 | $15.44 | 314100 |
| 2023-05-18 | 15.43 | $15.65 | 264537 |
| 2023-05-17 | 15.41 | $15.65 | 266000 |
| 2023-05-16 | 15.38 | $15.41 | 162300 |
| 2023-05-15 | 15.38 | $15.76 | 264900 |
| 2023-05-12 | 15.34 | $15.86 | 318314 |
| 2023-05-11 | 15.29 | $16.01 | 296600 |
| 2023-05-10 | 15.21 | $15.97 | 291802 |
| 2023-05-09 | 15.13 | $15.52 | 240500 |
| 2023-05-08 | 15.09 | $15.51 | 252631 |
| 2023-05-05 | 15.05 | $15.57 | 271700 |
| 2023-05-04 | 14.99 | $15.31 | 283200 |
| 2023-05-03 | 14.96 | $15.10 | 332200 |
| 2023-05-02 | 14.94 | $15.07 | 389400 |
| 2023-05-01 | 14.93 | $15.24 | 282321 |
| 2023-04-28 | 14.90 | $15.20 | 306105 |
| 2023-04-27 | 14.86 | $14.85 | 174624 |
| 2023-04-26 | 14.86 | $14.53 | 174700 |
| 2023-04-25 | 14.90 | $14.76 | 189208 |
| 2023-04-24 | 14.91 | $14.98 | 506520 |
| 2023-04-21 | 14.91 | $14.89 | 404100 |
| 2023-04-20 | 14.91 | $14.82 | 374537 |
| 2023-04-19 | 14.92 | $15.07 | 345300 |
| 2023-04-18 | 14.90 | $14.83 | 260900 |
| 2023-04-17 | 14.91 | $14.89 | 395000 |
| 2023-04-14 | 14.91 | $14.58 | 304037 |
| 2023-04-13 | 14.95 | $14.80 | 239217 |
| 2023-04-12 | 14.96 | $14.92 | 426223 |
| 2023-04-11 | 14.97 | $15.18 | 492000 |
| 2023-04-10 | 14.94 | $15.15 | 323405 |
| 2023-04-06 | 14.92 | $15.23 | 466615 |
| 2023-04-05 | 14.89 | $14.95 | 729900 |
| 2023-04-04 | 14.88 | $15.01 | 327600 |
| 2023-04-03 | 14.87 | $14.84 | 345500 |
| 2023-03-31 | 14.87 | $14.79 | 575825 |
| 2023-03-30 | 14.88 | $14.53 | 480002 |
| 2023-03-29 | 14.92 | $14.45 | 504100 |
| 2023-03-28 | 14.97 | $14.28 | 347035 |
| 2023-03-27 | 15.04 | $14.34 | 558432 |
| 2023-03-24 | 15.12 | $14.34 | 456045 |
| 2023-03-23 | 15.20 | $14.06 | 580935 |
| 2023-03-22 | 15.32 | $14.02 | 621015 |
| 2023-03-21 | 15.46 | $14.36 | 797210 |
| 2023-03-20 | 15.57 | $14.11 | 504900 |
| 2023-03-17 | 15.72 | $13.90 | 1.1M |
| 2023-03-16 | 15.92 | $14.30 | 628500 |
| 2023-03-15 | 16.09 | $14.69 | 532000 |
| 2023-03-14 | 16.23 | $14.93 | 537107 |
| 2023-03-13 | 16.37 | $14.70 | 533535 |
| 2023-03-10 | 16.55 | $14.80 | 439200 |
| 2023-03-09 | 16.73 | $15.42 | 352000 |
| 2023-03-08 | 16.87 | $15.79 | 257100 |
| 2023-03-07 | 16.98 | $15.78 | 423800 |
| 2023-03-06 | 17.11 | $16.39 | 337400 |
| 2023-03-03 | 17.18 | $16.55 | 231936 |
| 2023-03-02 | 17.25 | $16.30 | 387100 |
| 2023-03-01 | 17.35 | $15.79 | 1.2M |
| 2023-02-28 | 17.51 | $17.01 | 366400 |
| 2023-02-27 | 17.57 | $17.06 | 190300 |
| 2023-02-24 | 17.62 | $17.09 | 215900 |
| 2023-02-23 | 17.68 | $17.30 | 211233 |
| 2023-02-22 | 17.72 | $17.28 | 240700 |
| 2023-02-21 | 17.76 | $17.40 | 161136 |
| 2023-02-17 | 17.80 | $17.66 | 291103 |
| 2023-02-16 | 17.82 | $17.80 | 168842 |
| 2023-02-15 | 17.82 | $18.07 | 137801 |
| 2023-02-14 | 17.79 | $18.02 | 195100 |
| 2023-02-13 | 17.77 | $18.29 | 164800 |
| 2023-02-10 | 17.71 | $18.17 | 209637 |
| 2023-02-09 | 17.66 | $18.15 | 183900 |
| 2023-02-08 | 17.61 | $18.42 | 252157 |
| 2023-02-07 | 17.53 | $18.45 | 346211 |
| 2023-02-06 | 17.43 | $18.23 | 267810 |
| 2023-02-03 | 17.35 | $18.48 | 221930 |
| 2023-02-02 | 17.23 | $18.87 | 330347 |
| 2023-02-01 | 17.05 | $18.32 | 651900 |
| 2023-01-31 | 16.92 | $17.92 | 486300 |
| 2023-01-30 | 16.82 | $17.08 | 190416 |
| 2023-01-27 | 16.79 | $17.21 | 194500 |
| 2023-01-26 | 16.74 | $17.07 | 205836 |
| 2023-01-25 | 16.71 | $16.90 | 451700 |
| 2023-01-24 | 16.69 | $17.00 | 208700 |
| 2023-01-23 | 16.66 | $16.79 | 191305 |
| 2023-01-20 | 16.64 | $16.73 | 343700 |
| 2023-01-19 | 16.63 | $16.67 | 216000 |
| 2023-01-18 | 16.63 | $16.81 | 362506 |
| 2023-01-17 | 16.61 | $17.02 | 259227 |
| 2023-01-13 | 16.57 | $17.20 | 415100 |
| 2023-01-12 | 16.50 | $17.27 | 810029 |
| 2023-01-11 | 16.42 | $16.52 | 762445 |
| 2023-01-10 | 16.41 | $16.37 | 469928 |
| 2023-01-09 | 16.42 | $16.39 | 207600 |
| 2023-01-06 | 16.42 | $16.47 | 220467 |
| 2023-01-05 | 16.41 | $15.80 | 278700 |
| 2023-01-04 | 16.48 | $16.41 | 407155 |
| 2023-01-03 | 16.48 | $16.07 | 295222 |
| 2022-12-30 | 16.53 | $16.10 | 263552 |
| 2022-12-29 | 16.57 | $16.28 | 280500 |
| 2022-12-28 | 16.60 | $15.86 | 285800 |
| 2022-12-27 | 16.68 | $16.20 | 225400 |
| 2022-12-23 | 16.73 | $16.22 | 198500 |
| 2022-12-22 | 16.79 | $16.13 | 321500 |
| 2022-12-21 | 16.86 | $16.08 | 230445 |
| 2022-12-20 | 16.94 | $16.14 | 724900 |
| 2022-12-19 | 17.02 | $16.10 | 248800 |
| 2022-12-16 | 17.12 | $16.50 | 685508 |
| 2022-12-15 | 17.18 | $16.75 | 250820 |
| 2022-12-14 | 17.23 | $17.13 | 218700 |
| 2022-12-13 | 17.24 | $17.27 | 269805 |
| 2022-12-12 | 17.24 | $17.01 | 285212 |
| 2022-12-09 | 17.26 | $16.98 | 167770 |
| 2022-12-08 | 17.29 | $17.00 | 189000 |
| 2022-12-07 | 17.32 | $16.99 | 356700 |
| 2022-12-06 | 17.35 | $17.00 | 287300 |
| 2022-12-05 | 17.39 | $17.19 | 220030 |
| 2022-12-02 | 17.41 | $17.55 | 217318 |
| 2022-12-01 | 17.40 | $17.41 | 384700 |
| 2022-11-30 | 17.40 | $17.61 | 593730 |
| 2022-11-29 | 17.37 | $17.54 | 295319 |
| 2022-11-28 | 17.36 | $17.42 | 280600 |
| 2022-11-25 | 17.35 | $17.70 | 133220 |
| 2022-11-23 | 17.31 | $17.62 | 229700 |
| 2022-11-22 | 17.28 | $17.68 | 292405 |
| 2022-11-21 | 17.24 | $17.60 | 293934 |
| 2022-11-18 | 17.20 | $17.42 | 227900 |
| 2022-11-17 | 17.17 | $17.00 | 267314 |
| 2022-11-16 | 17.19 | $17.07 | 447300 |
| 2022-11-15 | 17.21 | $17.28 | 242746 |
| 2022-11-14 | 17.20 | $17.39 | 334100 |
| 2022-11-11 | 17.18 | $18.05 | 200500 |
| 2022-11-10 | 17.09 | $18.29 | 306700 |
| 2022-11-09 | 16.96 | $16.80 | 462300 |
| 2022-11-08 | 16.98 | $17.23 | 204250 |
| 2022-11-07 | 16.95 | $17.34 | 304200 |
| 2022-11-04 | 16.91 | $17.18 | 271500 |
| 2022-11-03 | 16.88 | $17.09 | 126643 |
| 2022-11-02 | 16.86 | $17.12 | 200848 |
| 2022-11-01 | 16.83 | $17.51 | 138254 |
| 2022-10-31 | 16.76 | $17.54 | 179600 |
| 2022-10-28 | 16.68 | $17.57 | 185000 |
| 2022-10-27 | 16.58 | $17.01 | 194333 |
| 2022-10-26 | 16.54 | $17.00 | 282819 |
| 2022-10-25 | 16.49 | $16.97 | 322458 |
| 2022-10-24 | 16.44 | $16.63 | 309500 |
| 2022-10-21 | 16.42 | $16.34 | 239411 |
| 2022-10-20 | 16.43 | $16.10 | 224729 |
| 2022-10-19 | 16.46 | $16.26 | 259152 |
| 2022-10-18 | 16.48 | $16.58 | 216519 |
| 2022-10-17 | 16.47 | $16.62 | 253000 |
| 2022-10-14 | 16.46 | $15.96 | 362444 |
| 2022-10-13 | 16.51 | $16.11 | 495314 |
| 2022-10-12 | 16.55 | $15.85 | 261200 |
| 2022-10-11 | 16.62 | $16.01 | 213400 |
| 2022-10-10 | 16.69 | $15.59 | 238200 |
| 2022-10-07 | 16.80 | $15.20 | 268766 |
| 2022-10-06 | 16.97 | $15.80 | 160644 |
| 2022-10-05 | 17.09 | $16.31 | 169400 |
| 2022-10-04 | 17.18 | $16.62 | 284100 |
| 2022-10-03 | 17.24 | $16.18 | 345447 |
| 2022-09-30 | 17.35 | $16.15 | 226843 |
| 2022-09-29 | 17.47 | $16.10 | 192907 |
| 2022-09-28 | 17.62 | $16.76 | 251435 |
| 2022-09-27 | 17.71 | $15.90 | 358307 |
| 2022-09-26 | 17.90 | $16.07 | 365300 |
| 2022-09-23 | 18.09 | $17.26 | 179618 |
| 2022-09-22 | 18.18 | $17.35 | 253600 |
| 2022-09-21 | 18.27 | $17.44 | 244848 |
| 2022-09-20 | 18.35 | $17.49 | 294807 |
| 2022-09-19 | 18.44 | $18.39 | 213549 |
| 2022-09-16 | 18.45 | $18.16 | 401500 |
| 2022-09-15 | 18.48 | $18.13 | 191546 |
| 2022-09-14 | 18.52 | $18.14 | 131000 |
| 2022-09-13 | 18.56 | $18.26 | 232600 |
| 2022-09-12 | 18.59 | $18.83 | 145700 |
| 2022-09-09 | 18.56 | $18.52 | 118445 |
| 2022-09-08 | 18.56 | $18.11 | 97232 |
| 2022-09-07 | 18.61 | $18.16 | 168833 |
| 2022-09-06 | 18.66 | $17.76 | 163725 |
| 2022-09-02 | 18.75 | $17.71 | 197050 |
| 2022-09-01 | 18.86 | $17.86 | 321307 |
| 2022-08-31 | 18.97 | $18.04 | 393500 |
| 2022-08-30 | 19.07 | $18.31 | 347600 |
| 2022-08-29 | 19.15 | $18.43 | 180022 |
| 2022-08-26 | 19.22 | $18.57 | 264935 |
| 2022-08-25 | 19.29 | $18.82 | 136801 |
| 2022-08-24 | 19.34 | $18.37 | 174519 |
| 2022-08-23 | 19.45 | $18.37 | 223146 |
| 2022-08-22 | 19.56 | $18.46 | 182300 |
| 2022-08-19 | 19.67 | $18.95 | 156403 |
| 2022-08-18 | 19.75 | $19.36 | 237540 |
| 2022-08-17 | 19.79 | $19.49 | 290324 |
| 2022-08-16 | 19.82 | $19.65 | 311556 |
| 2022-08-15 | 19.84 | $19.66 | 269800 |
| 2022-08-12 | 19.86 | $19.64 | 304279 |
| 2022-08-11 | 19.88 | $19.53 | 268823 |
| 2022-08-10 | 19.92 | $19.49 | 474867 |
| 2022-08-09 | 19.97 | $19.52 | 360131 |
| 2022-08-08 | 20.01 | $20.13 | 306300 |
| 2022-08-05 | 20.00 | $20.31 | 233022 |
| 2022-08-04 | 19.97 | $20.35 | 569427 |
| 2022-08-03 | 19.93 | $20.82 | 163134 |
| 2022-08-02 | 19.83 | $20.76 | 116700 |
| 2022-08-01 | 19.74 | $20.98 | 169302 |
| 2022-07-29 | 19.61 | $21.31 | 138826 |
| 2022-07-28 | 19.43 | $21.23 | 173000 |
| 2022-07-27 | 19.24 | $20.37 | 186031 |
| 2022-07-26 | 19.12 | $20.24 | 191112 |
| 2022-07-25 | 19.00 | $19.85 | 184330 |
| 2022-07-22 | 18.91 | $19.74 | 265900 |
| 2022-07-21 | 18.82 | $19.80 | 164518 |
| 2022-07-20 | 18.72 | $19.74 | 269900 |
| 2022-07-19 | 18.61 | $19.61 | 209633 |
| 2022-07-18 | 18.51 | $19.30 | 270038 |
| 2022-07-15 | 18.42 | $19.22 | 287716 |
| 2022-07-14 | 18.34 | $18.69 | 192100 |
| 2022-07-13 | 18.30 | $19.27 | 335871 |
| 2022-07-12 | 18.20 | $18.73 | 225826 |
| 2022-07-11 | 18.14 | $18.51 | 218721 |
| 2022-07-08 | 18.10 | $18.41 | 265400 |
| 2022-07-07 | 18.07 | $18.50 | 252803 |
| 2022-07-06 | 18.03 | $18.32 | 266300 |
| 2022-07-05 | 18.00 | $18.26 | 244400 |
| 2022-07-01 | 17.97 | $18.25 | 263600 |
| 2022-06-30 | 17.94 | $17.66 | 299120 |
| 2022-06-29 | 17.97 | $17.47 | 392100 |
| 2022-06-28 | 18.02 | $17.46 | 318525 |
| 2022-06-27 | 18.08 | $17.41 | 355600 |
| 2022-06-24 | 18.15 | $17.09 | 1.3M |
| 2022-06-23 | 18.26 | $17.30 | 651400 |
| 2022-06-22 | 18.36 | $16.95 | 407600 |
| 2022-06-21 | 18.51 | $16.77 | 216040 |
| 2022-06-17 | 18.69 | $16.97 | 995700 |
| 2022-06-16 | 18.87 | $16.57 | 410800 |
| 2022-06-15 | 19.12 | $17.17 | 295000 |
| 2022-06-14 | 19.32 | $16.99 | 285100 |
| 2022-06-13 | 19.57 | $17.36 | 326400 |
| 2022-06-10 | 19.80 | $18.40 | 214951 |
| 2022-06-09 | 19.95 | $18.79 | 200000 |
| 2022-06-08 | 20.07 | $19.41 | 258400 |
| 2022-06-07 | 20.14 | $19.74 | 268135 |
| 2022-06-06 | 20.18 | $19.52 | 247820 |
| 2022-06-03 | 20.25 | $19.82 | 264700 |
| 2022-06-02 | 20.30 | $20.02 | 209723 |
| 2022-06-01 | 20.32 | $19.74 | 249000 |
| 2022-05-31 | 20.39 | $19.69 | 254500 |
| 2022-05-27 | 20.46 | $20.11 | 320700 |
| 2022-05-26 | 20.50 | $19.63 | 242300 |
| 2022-05-25 | 20.59 | $19.73 | 293031 |
| 2022-05-24 | 20.68 | $19.72 | 266954 |
| 2022-05-23 | 20.78 | $19.66 | 331900 |
| 2022-05-20 | 20.90 | $19.33 | 540400 |
| 2022-05-19 | 21.06 | $18.99 | 229800 |
| 2022-05-18 | 21.28 | $19.20 | 357444 |
| 2022-05-17 | 21.50 | $19.75 | 399102 |
| 2022-05-16 | 21.68 | $19.35 | 408725 |
| 2022-05-13 | 21.93 | $19.31 | 423017 |
| 2022-05-12 | 22.20 | $19.38 | 333031 |
| 2022-05-11 | 22.50 | $19.31 | 294086 |
| 2022-05-10 | 22.84 | $19.56 | 433938 |
| 2022-05-09 | 23.18 | $20.55 | 321100 |
| 2022-05-06 | 23.46 | $21.50 | 362000 |
| 2022-05-05 | 23.66 | $21.42 | 899200 |
| 2022-05-04 | 23.90 | $23.05 | 180847 |
| 2022-05-03 | 23.99 | $23.26 | 217411 |
| 2022-05-02 | 24.06 | $22.96 | 402739 |
| 2022-04-29 | 24.18 | $23.52 | 389100 |
| 2022-04-28 | 24.25 | $24.37 | 173200 |
| 2022-04-27 | 24.24 | $23.91 | 269100 |
| 2022-04-26 | 24.27 | $23.94 | 228238 |
| 2022-04-25 | 24.31 | $24.20 | 188600 |
| 2022-04-22 | 24.32 | $24.32 | 165815 |
| 2022-04-21 | 24.32 | $24.80 | 231928 |
| 2022-04-20 | 24.27 | $25.14 | 282800 |
| 2022-04-19 | 24.18 | $24.79 | 301427 |
| 2022-04-18 | 24.11 | $23.80 | 169100 |
| 2022-04-14 | 24.14 | $24.09 | 217400 |
| 2022-04-13 | 24.15 | $24.05 | 206439 |
| 2022-04-12 | 24.16 | $23.89 | 192200 |
| 2022-04-11 | 24.19 | $23.95 | 186800 |
| 2022-04-08 | 24.21 | $24.08 | 236921 |
| 2022-04-07 | 24.23 | $24.03 | 213400 |
| 2022-04-06 | 24.25 | $24.48 | 274342 |
| 2022-04-05 | 24.22 | $23.98 | 189424 |
| 2022-04-04 | 24.25 | $24.44 | 337000 |
| 2022-04-01 | 24.23 | $24.75 | 260300 |
| 2022-03-31 | 24.18 | $24.59 | 541900 |
| 2022-03-30 | 24.13 | $24.38 | 292600 |
| 2022-03-29 | 24.11 | $24.93 | 432900 |
| 2022-03-28 | 24.02 | $24.19 | 307200 |
| 2022-03-25 | 24.00 | $23.81 | 285000 |
| 2022-03-24 | 24.02 | $23.59 | 151300 |
| 2022-03-23 | 24.07 | $23.42 | 293100 |
| 2022-03-22 | 24.13 | $24.11 | 819800 |
| 2022-03-21 | 24.14 | $24.14 | 272500 |
| 2022-03-18 | 24.14 | $24.54 | 1.4M |
| 2022-03-17 | 24.09 | $24.82 | 293645 |
| 2022-03-16 | 24.02 | $24.59 | 311756 |
| 2022-03-15 | 23.96 | $24.39 | 297566 |
| 2022-03-14 | 23.91 | $24.18 | 313300 |
| 2022-03-11 | 23.88 | $24.85 | 328449 |
| 2022-03-10 | 23.78 | $24.62 | 189900 |
| 2022-03-09 | 23.69 | $24.48 | 258600 |
| 2022-03-08 | 23.61 | $23.83 | 220037 |
| 2022-03-07 | 23.59 | $24.44 | 328731 |
| 2022-03-04 | 23.50 | $24.49 | 246315 |
| 2022-03-03 | 23.39 | $23.92 | 172900 |
| 2022-03-02 | 23.34 | $23.80 | 480000 |
| 2022-03-01 | 23.29 | $22.88 | 291500 |
| 2022-02-28 | 23.33 | $23.06 | 416600 |
| 2022-02-25 | 23.36 | $23.43 | 336600 |
| 2022-02-24 | 23.35 | $22.74 | 305839 |
| 2022-02-23 | 23.42 | $23.13 | 497200 |
| 2022-02-22 | 23.45 | $23.17 | 264137 |
| 2022-02-18 | 23.48 | $23.03 | 202915 |
| 2022-02-17 | 23.52 | $23.22 | 204553 |
| 2022-02-16 | 23.56 | $23.31 | 270800 |
| 2022-02-15 | 23.58 | $22.86 | 233400 |
| 2022-02-14 | 23.66 | $22.81 | 331034 |
| 2022-02-11 | 23.75 | $23.57 | 320300 |
| 2022-02-10 | 23.77 | $23.24 | 317813 |
| 2022-02-09 | 23.82 | $23.61 | 239233 |
| 2022-02-08 | 23.84 | $23.11 | 159530 |
| 2022-02-07 | 23.92 | $23.26 | 313400 |
| 2022-02-04 | 23.99 | $23.36 | 247111 |
| 2022-02-03 | 24.06 | $23.69 | 311200 |
| 2022-02-02 | 24.10 | $24.03 | 168100 |
| 2022-02-01 | 24.10 | $23.60 | 254612 |
| 2022-01-31 | 24.15 | $23.60 | 282419 |
| 2022-01-28 | 24.21 | $23.24 | 335106 |
| 2022-01-27 | 24.32 | $22.68 | 246800 |
| 2022-01-26 | 24.49 | $23.05 | 255500 |
| 2022-01-25 | 24.64 | $23.40 | 335900 |
| 2022-01-24 | 24.77 | $23.87 | 352800 |
| 2022-01-21 | 24.86 | $23.94 | 405804 |
| 2022-01-20 | 24.96 | $23.82 | 316000 |
| 2022-01-19 | 25.08 | $23.90 | 272517 |
| 2022-01-18 | 25.21 | $24.47 | 509319 |
| 2022-01-14 | 25.28 | $24.92 | 198100 |
| 2022-01-13 | 25.32 | $25.29 | 301143 |
| 2022-01-12 | 25.32 | $24.50 | 213247 |
| 2022-01-11 | 25.41 | $24.55 | 220719 |
| 2022-01-10 | 25.50 | $24.76 | 280038 |
| 2022-01-07 | 25.58 | $25.03 | 251300 |
| 2022-01-06 | 25.64 | $25.53 | 345709 |
| 2022-01-05 | 25.65 | $26.15 | 310756 |
| 2022-01-04 | 25.60 | $26.62 | 326400 |
| 2022-01-03 | 25.49 | $26.55 | 406039 |
| 2021-12-31 | 25.38 | $27.33 | 513524 |
| 2021-12-30 | 25.17 | $26.79 | 550900 |
| 2021-12-29 | 25.00 | $26.68 | 435600 |
| 2021-12-28 | 24.83 | $25.86 | 265300 |
| 2021-12-27 | 24.72 | $25.90 | 382100 |
| 2021-12-23 | 24.59 | $25.36 | 468600 |
| 2021-12-22 | 24.51 | $25.29 | 279303 |
| 2021-12-21 | 24.43 | $24.88 | 316531 |
| 2021-12-20 | 24.38 | $24.61 | 445200 |
| 2021-12-17 | 24.36 | $24.64 | 547947 |
| 2021-12-16 | 24.33 | $24.89 | 431938 |
| 2021-12-15 | 24.27 | $25.57 | 511025 |
| 2021-12-14 | 24.13 | $24.84 | 738516 |
| 2021-12-13 | 24.06 | $25.33 | 568300 |
| 2021-12-10 | 23.92 | $24.66 | 377000 |
| 2021-12-09 | 23.85 | $24.61 | 613839 |
| 2021-12-08 | 23.77 | $25.12 | 283012 |
| 2021-12-07 | 23.62 | $24.63 | 343900 |
| 2021-12-06 | 23.52 | $24.48 | 486511 |
| 2021-12-03 | 23.42 | $23.36 | 230002 |
| 2021-12-02 | 23.42 | $23.41 | 202006 |
| 2021-12-01 | 23.42 | $22.69 | 312400 |
| 2021-11-30 | 23.50 | $23.08 | 516534 |
| 2021-11-29 | 23.54 | $23.19 | 273039 |
| 2021-11-26 | 23.58 | $23.11 | 189738 |
| 2021-11-24 | 23.63 | $23.50 | 182445 |
| 2021-11-23 | 23.64 | $23.56 | 199800 |
| 2021-11-22 | 23.65 | $23.30 | 308800 |
| 2021-11-19 | 23.69 | $23.40 | 160320 |
| 2021-11-18 | 23.72 | $23.52 | 217912 |
| 2021-11-17 | 23.74 | $23.49 | 203900 |
| 2021-11-16 | 23.77 | $23.34 | 270600 |
| 2021-11-15 | 23.81 | $23.38 | 282648 |
| 2021-11-12 | 23.86 | $23.12 | 211745 |
| 2021-11-11 | 23.94 | $23.93 | 157000 |
| 2021-11-10 | 23.94 | $23.80 | 168000 |
| 2021-11-09 | 23.95 | $23.75 | 147000 |
| 2021-11-08 | 23.97 | $24.00 | 168400 |
| 2021-11-05 | 23.97 | $24.49 | 160506 |
| 2021-11-04 | 23.92 | $24.10 | 103200 |
| 2021-11-03 | 23.90 | $24.40 | 110817 |
| 2021-11-02 | 23.84 | $24.21 | 85932 |
| 2021-11-01 | 23.80 | $24.26 | 165223 |
| 2021-10-29 | 23.76 | $23.94 | 154400 |
| 2021-10-28 | 23.74 | $24.24 | 73800 |
| 2021-10-27 | 23.68 | $23.87 | 118832 |
| 2021-10-26 | 23.66 | $24.11 | 112525 |
| 2021-10-25 | 23.62 | $24.15 | 90000 |
| 2021-10-22 | 23.56 | $24.12 | 100700 |
| 2021-10-21 | 23.50 | $24.14 | 138300 |
| 2021-10-20 | 23.44 | $24.14 | 119300 |
| 2021-10-19 | 23.36 | $23.58 | 261747 |
| 2021-10-18 | 23.34 | $23.63 | 153900 |
| 2021-10-15 | 23.31 | $23.54 | 225500 |
| 2021-10-14 | 23.28 | $23.68 | 186036 |
| 2021-10-13 | 23.24 | $23.19 | 162337 |
| 2021-10-12 | 23.25 | $23.03 | 173100 |
| 2021-10-11 | 23.27 | $22.47 | 360604 |
| 2021-10-08 | 23.35 | $22.58 | 103400 |
| 2021-10-07 | 23.44 | $23.11 | 157632 |
| 2021-10-06 | 23.47 | $22.98 | 203300 |
| 2021-10-05 | 23.52 | $23.05 | 170133 |
| 2021-10-04 | 23.57 | $23.31 | 155671 |
| 2021-10-01 | 23.60 | $23.40 | 273800 |
| 2021-09-30 | 23.62 | $22.90 | 161364 |
| 2021-09-29 | 23.70 | $23.46 | 104700 |
| 2021-09-28 | 23.72 | $23.21 | 151928 |
| 2021-09-27 | 23.77 | $23.41 | 135600 |
| 2021-09-24 | 23.81 | $23.50 | 111405 |
| 2021-09-23 | 23.84 | $23.79 | 158000 |
| 2021-09-22 | 23.85 | $23.84 | 198331 |
| 2021-09-21 | 23.85 | $23.50 | 173517 |
| 2021-09-20 | 23.89 | $23.27 | 242846 |
| 2021-09-17 | 23.95 | $23.34 | 422500 |
| 2021-09-16 | 24.02 | $23.99 | 268418 |
| 2021-09-15 | 24.02 | $24.36 | 389306 |
| 2021-09-14 | 23.99 | $24.22 | 232031 |
| 2021-09-13 | 23.96 | $24.02 | 228830 |
| 2021-09-10 | 23.95 | $23.95 | 262000 |
| 2021-09-09 | 23.95 | $24.98 | 335418 |
| 2021-09-08 | 23.85 | $25.58 | 516240 |
| 2021-09-07 | 23.66 | $24.76 | 372401 |
| 2021-09-03 | 23.55 | $24.98 | 347124 |
| 2021-09-02 | 23.40 | $24.49 | 513800 |
| 2021-09-01 | 23.28 | $23.80 | 223000 |
| 2021-08-31 | 23.23 | $23.70 | 468231 |
| 2021-08-30 | 23.18 | $23.93 | 286700 |
| 2021-08-27 | 23.10 | $23.40 | 229849 |
| 2021-08-26 | 23.07 | $22.65 | 178000 |
| 2021-08-25 | 23.11 | $22.87 | 245537 |
| 2021-08-24 | 23.14 | $22.76 | 231511 |
| 2021-08-23 | 23.18 | $22.81 | 216160 |
| 2021-08-20 | 23.22 | $23.31 | 297004 |
| 2021-08-19 | 23.21 | $22.79 | 214200 |
| 2021-08-18 | 23.25 | $22.95 | 117937 |
| 2021-08-17 | 23.28 | $23.12 | 137542 |
| 2021-08-16 | 23.30 | $23.01 | 99733 |
| 2021-08-13 | 23.33 | $23.44 | 98328 |
| 2021-08-12 | 23.32 | $23.55 | 176600 |
| 2021-08-11 | 23.30 | $23.49 | 140142 |
| 2021-08-10 | 23.28 | $23.47 | 120900 |
| 2021-08-09 | 23.26 | $24.13 | 177100 |
| 2021-08-06 | 23.16 | $24.18 | 206135 |
| 2021-08-05 | 23.06 | $24.03 | 194100 |
| 2021-08-04 | 22.95 | $23.21 | 154600 |
| 2021-08-03 | 22.93 | $23.18 | 107626 |
| 2021-08-02 | 22.90 | $22.98 | 109146 |
| 2021-07-30 | 22.89 | $23.28 | 145000 |
| 2021-07-29 | 22.85 | $23.28 | 89710 |
| 2021-07-28 | 22.81 | $23.03 | 81229 |
| 2021-07-27 | 22.78 | $23.27 | 123900 |
| 2021-07-26 | 22.73 | $23.17 | 174638 |
| 2021-07-23 | 22.69 | $23.19 | 104400 |
| 2021-07-22 | 22.63 | $23.13 | 145600 |
| 2021-07-21 | 22.58 | $23.49 | 135200 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
15.40
2026-07-17
Close Price
$15.69
Vol: 540000
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
13.90
Average
17.74
Maximum
25.95
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 15.40 | $15.69 | 540000 |
| 2026-07-16 | 15.37 | $15.88 | 538038 |
| 2026-07-15 | 15.31 | $15.28 | 490858 |
| 2026-07-14 | 15.30 | $15.37 | 366030 |
| 2026-07-13 | 15.29 | $15.41 | 481379 |
| 2026-07-10 | 15.28 | $15.28 | 395219 |
| 2026-07-09 | 15.27 | $15.28 | 369600 |
| 2026-07-08 | 15.27 | $15.16 | 422006 |
| 2026-07-07 | 15.27 | $15.41 | 466000 |
| 2026-07-06 | 15.26 | $15.41 | 454700 |
| 2026-07-02 | 15.24 | $15.52 | 572855 |
| 2026-07-01 | 15.20 | $15.28 | 411200 |
| 2026-06-30 | 15.19 | $15.14 | 669600 |
| 2026-06-29 | 15.19 | $15.44 | 530100 |
| 2026-06-26 | 15.16 | $15.45 | 3.6M |
| 2026-06-25 | 15.13 | $15.12 | 392000 |
| 2026-06-24 | 15.14 | $15.33 | 488444 |
| 2026-06-23 | 15.12 | $15.15 | 506041 |
| 2026-06-22 | 15.12 | $14.97 | 564319 |
| 2026-06-18 | 15.15 | $15.06 | 729400 |
| 2026-06-17 | 15.16 | $14.94 | 544600 |
| 2026-06-16 | 15.19 | $15.18 | 555755 |
| 2026-06-15 | 15.19 | $15.04 | 592800 |
| 2026-06-12 | 15.21 | $15.28 | 473111 |
| 2026-06-11 | 15.20 | $15.21 | 458962 |
| 2026-06-10 | 15.20 | $15.34 | 526708 |
| 2026-06-09 | 15.19 | $15.27 | 505500 |
| 2026-06-08 | 15.19 | $15.12 | 441400 |
| 2026-06-05 | 15.21 | $15.26 | 488145 |
| 2026-06-04 | 15.21 | $15.07 | 546800 |
| 2026-06-03 | 15.24 | $14.81 | 800550 |
| 2026-06-02 | 15.29 | $15.00 | 547405 |
| 2026-06-01 | 15.33 | $14.86 | 943610 |
| 2026-05-29 | 15.39 | $15.02 | 1.1M |
| 2026-05-28 | 15.44 | $15.64 | 507221 |
| 2026-05-27 | 15.42 | $15.62 | 704602 |
| 2026-05-26 | 15.41 | $15.48 | 944318 |
| 2026-05-22 | 15.41 | $15.30 | 742600 |
| 2026-05-21 | 15.43 | $15.45 | 985847 |
| 2026-05-20 | 15.43 | $15.38 | 483534 |
| 2026-05-19 | 15.44 | $15.21 | 554746 |
| 2026-05-18 | 15.47 | $15.19 | 622321 |
| 2026-05-15 | 15.51 | $14.92 | 880400 |
| 2026-05-14 | 15.57 | $15.20 | 1.1M |
| 2026-05-13 | 15.61 | $15.33 | 709500 |
| 2026-05-12 | 15.63 | $15.46 | 638500 |
| 2026-05-11 | 15.64 | $15.57 | 867800 |
| 2026-05-08 | 15.64 | $15.82 | 704017 |
| 2026-05-07 | 15.62 | $15.88 | 1.0M |
| 2026-05-06 | 15.58 | $15.73 | 1.3M |
| 2026-05-05 | 15.56 | $15.70 | 1.0M |
| 2026-05-04 | 15.54 | $15.66 | 1.0M |
| 2026-05-01 | 15.51 | $15.74 | 1.4M |
| 2026-04-30 | 15.47 | $15.55 | 564700 |
| 2026-04-29 | 15.45 | $15.42 | 411708 |
| 2026-04-28 | 15.43 | $15.61 | 641100 |
| 2026-04-27 | 15.39 | $15.50 | 523600 |
| 2026-04-24 | 15.36 | $15.72 | 471642 |
| 2026-04-23 | 15.29 | $15.50 | 481800 |
| 2026-04-22 | 15.25 | $15.36 | 501200 |
| 2026-04-21 | 15.21 | $15.61 | 532928 |
| 2026-04-20 | 15.14 | $15.72 | 403935 |
| 2026-04-17 | 15.05 | $15.59 | 566940 |
| 2026-04-16 | 14.97 | $15.15 | 418604 |
| 2026-04-15 | 14.93 | $15.30 | 408300 |
| 2026-04-14 | 14.87 | $15.39 | 635821 |
| 2026-04-13 | 14.81 | $15.32 | 714017 |
| 2026-04-10 | 14.74 | $15.65 | 1.4M |
| 2026-04-09 | 14.64 | $15.35 | 717597 |
| 2026-04-08 | 14.56 | $15.03 | 525345 |
| 2026-04-07 | 14.52 | $14.88 | 581147 |
| 2026-04-06 | 14.48 | $14.64 | 673128 |
| 2026-04-02 | 14.48 | $14.59 | 742144 |
| 2026-04-01 | 14.47 | $14.62 | 554135 |
| 2026-03-31 | 14.47 | $14.43 | 1.0M |
| 2026-03-30 | 14.49 | $14.40 | 787100 |
| 2026-03-27 | 14.51 | $14.31 | 857910 |
| 2026-03-26 | 14.55 | $14.45 | 849130 |
| 2026-03-25 | 14.58 | $14.34 | 495500 |
| 2026-03-24 | 14.63 | $14.26 | 818200 |
| 2026-03-23 | 14.69 | $14.33 | 436817 |
| 2026-03-20 | 14.76 | $14.14 | 985100 |
| 2026-03-19 | 14.86 | $14.41 | 326136 |
| 2026-03-18 | 14.93 | $14.57 | 396021 |
| 2026-03-17 | 15.00 | $14.80 | 379544 |
| 2026-03-16 | 15.06 | $14.72 | 447400 |
| 2026-03-13 | 15.13 | $14.65 | 412000 |
| 2026-03-12 | 15.21 | $14.72 | 413149 |
| 2026-03-11 | 15.29 | $14.73 | 415200 |
| 2026-03-10 | 15.37 | $14.91 | 399500 |
| 2026-03-09 | 15.45 | $14.92 | 553300 |
| 2026-03-06 | 15.53 | $14.83 | 581811 |
| 2026-03-05 | 15.62 | $14.86 | 562112 |
| 2026-03-04 | 15.71 | $14.90 | 650212 |
| 2026-03-03 | 15.80 | $15.07 | 819311 |
| 2026-03-02 | 15.88 | $15.19 | 820008 |
| 2026-02-27 | 15.95 | $15.08 | 1.2M |
| 2026-02-26 | 16.03 | $15.74 | 457502 |
| 2026-02-25 | 16.05 | $16.19 | 322220 |
| 2026-02-24 | 16.02 | $16.19 | 282144 |
| 2026-02-23 | 15.99 | $16.20 | 368745 |
| 2026-02-20 | 15.96 | $16.18 | 419000 |
| 2026-02-19 | 15.93 | $16.12 | 388012 |
| 2026-02-18 | 15.90 | $15.99 | 460000 |
| 2026-02-17 | 15.89 | $16.09 | 319900 |
| 2026-02-13 | 15.88 | $16.09 | 428400 |
| 2026-02-12 | 15.86 | $16.02 | 387000 |
| 2026-02-11 | 15.85 | $16.13 | 448200 |
| 2026-02-10 | 15.83 | $16.10 | 328305 |
| 2026-02-09 | 15.82 | $15.83 | 346820 |
| 2026-02-06 | 15.82 | $15.91 | 402108 |
| 2026-02-05 | 15.83 | $15.88 | 504729 |
| 2026-02-04 | 15.83 | $15.90 | 460100 |
| 2026-02-03 | 15.83 | $15.49 | 401126 |
| 2026-02-02 | 15.88 | $15.43 | 613510 |
| 2026-01-30 | 15.93 | $15.63 | 608500 |
| 2026-01-29 | 15.97 | $15.59 | 527936 |
| 2026-01-28 | 16.01 | $15.34 | 626341 |
| 2026-01-27 | 16.08 | $15.70 | 503300 |
| 2026-01-26 | 16.11 | $15.92 | 540912 |
| 2026-01-23 | 16.12 | $16.10 | 459731 |
| 2026-01-22 | 16.12 | $16.14 | 503600 |
| 2026-01-21 | 16.11 | $16.15 | 637129 |
| 2026-01-20 | 16.09 | $16.32 | 409156 |
| 2026-01-16 | 16.06 | $16.60 | 495700 |
| 2026-01-15 | 16.01 | $16.42 | 724700 |
| 2026-01-14 | 15.96 | $16.05 | 390500 |
| 2026-01-13 | 15.96 | $15.88 | 530400 |
| 2026-01-12 | 15.97 | $15.89 | 449455 |
| 2026-01-09 | 15.97 | $16.08 | 562131 |
| 2026-01-08 | 15.96 | $16.08 | 571459 |
| 2026-01-07 | 15.94 | $15.92 | 711033 |
| 2026-01-06 | 15.94 | $16.08 | 551101 |
| 2026-01-05 | 15.92 | $15.90 | 602400 |
| 2026-01-02 | 15.91 | $15.90 | 478529 |
| 2025-12-31 | 15.89 | $15.91 | 425400 |
| 2025-12-30 | 15.87 | $15.98 | 498521 |
| 2025-12-29 | 15.84 | $15.99 | 532945 |
| 2025-12-26 | 15.80 | $15.96 | 324763 |
| 2025-12-24 | 15.77 | $15.88 | 223927 |
| 2025-12-23 | 15.73 | $15.72 | 388642 |
| 2025-12-22 | 15.71 | $15.79 | 484500 |
| 2025-12-19 | 15.68 | $15.86 | 1.3M |
| 2025-12-18 | 15.64 | $16.25 | 599800 |
| 2025-12-17 | 15.55 | $16.23 | 569104 |
| 2025-12-16 | 15.46 | $16.14 | 713600 |
| 2025-12-15 | 15.37 | $15.96 | 847411 |
| 2025-12-12 | 15.29 | $15.94 | 750800 |
| 2025-12-11 | 15.22 | $15.89 | 915448 |
| 2025-12-10 | 15.14 | $15.65 | 871327 |
| 2025-12-09 | 15.08 | $15.28 | 787300 |
| 2025-12-08 | 15.06 | $14.97 | 596818 |
| 2025-12-05 | 15.07 | $15.32 | 467714 |
| 2025-12-04 | 15.05 | $15.29 | 677100 |
| 2025-12-03 | 15.02 | $15.01 | 622100 |
| 2025-12-02 | 15.02 | $14.91 | 695500 |
| 2025-12-01 | 15.03 | $14.92 | 396900 |
| 2025-11-28 | 15.03 | $15.13 | 236800 |
| 2025-11-26 | 15.01 | $15.23 | 635300 |
| 2025-11-25 | 14.98 | $15.15 | 534700 |
| 2025-11-24 | 14.95 | $14.92 | 841400 |
| 2025-11-21 | 14.94 | $15.25 | 1.0M |
| 2025-11-20 | 14.90 | $14.90 | 751018 |
| 2025-11-19 | 14.89 | $14.77 | 541446 |
| 2025-11-18 | 14.89 | $14.78 | 394000 |
| 2025-11-17 | 14.89 | $14.76 | 451765 |
| 2025-11-14 | 14.89 | $15.11 | 741300 |
| 2025-11-13 | 14.85 | $15.18 | 542231 |
| 2025-11-12 | 14.80 | $15.16 | 447943 |
| 2025-11-11 | 14.75 | $15.29 | 440605 |
| 2025-11-10 | 14.68 | $15.07 | 631244 |
| 2025-11-07 | 14.63 | $15.19 | 711009 |
| 2025-11-06 | 14.56 | $14.88 | 656909 |
| 2025-11-05 | 14.52 | $14.84 | 1.1M |
| 2025-11-04 | 14.49 | $14.55 | 791828 |
| 2025-11-03 | 14.47 | $14.68 | 795403 |
| 2025-10-31 | 14.44 | $14.54 | 1.1M |
| 2025-10-30 | 14.43 | $14.22 | 699317 |
| 2025-10-29 | 14.44 | $14.28 | 790000 |
| 2025-10-28 | 14.46 | $14.47 | 403939 |
| 2025-10-27 | 14.45 | $14.61 | 348100 |
| 2025-10-24 | 14.44 | $14.68 | 433900 |
| 2025-10-23 | 14.42 | $14.54 | 470600 |
| 2025-10-22 | 14.41 | $14.74 | 558301 |
| 2025-10-21 | 14.38 | $14.65 | 684902 |
| 2025-10-20 | 14.36 | $14.47 | 523609 |
| 2025-10-17 | 14.37 | $14.28 | 684234 |
| 2025-10-16 | 14.39 | $14.20 | 841446 |
| 2025-10-15 | 14.43 | $14.40 | 949218 |
| 2025-10-14 | 14.45 | $14.48 | 601800 |
| 2025-10-13 | 14.47 | $14.21 | 664438 |
| 2025-10-10 | 14.51 | $14.12 | 542000 |
| 2025-10-09 | 14.57 | $14.20 | 958100 |
| 2025-10-08 | 14.63 | $14.16 | 749011 |
| 2025-10-07 | 14.69 | $14.12 | 732500 |
| 2025-10-06 | 14.77 | $14.20 | 859847 |
| 2025-10-03 | 14.84 | $14.57 | 471746 |
| 2025-10-02 | 14.88 | $14.56 | 552216 |
| 2025-10-01 | 14.92 | $14.71 | 457004 |
| 2025-09-30 | 14.95 | $14.85 | 600605 |
| 2025-09-29 | 14.97 | $14.72 | 1.0M |
| 2025-09-26 | 15.00 | $14.72 | 826600 |
| 2025-09-25 | 15.04 | $14.69 | 815000 |
| 2025-09-24 | 15.09 | $14.93 | 813736 |
| 2025-09-23 | 15.11 | $14.98 | 545346 |
| 2025-09-22 | 15.14 | $15.19 | 1.7M |
| 2025-09-19 | 15.15 | $14.76 | 1.5M |
| 2025-09-18 | 15.21 | $15.03 | 823441 |
| 2025-09-17 | 15.24 | $15.08 | 805343 |
| 2025-09-16 | 15.27 | $15.12 | 513400 |
| 2025-09-15 | 15.30 | $15.13 | 666942 |
| 2025-09-12 | 15.33 | $15.18 | 321300 |
| 2025-09-11 | 15.37 | $15.26 | 597500 |
| 2025-09-10 | 15.40 | $15.05 | 749700 |
| 2025-09-09 | 15.46 | $15.14 | 565500 |
| 2025-09-08 | 15.51 | $15.16 | 642000 |
| 2025-09-05 | 15.57 | $15.24 | 1.1M |
| 2025-09-04 | 15.62 | $15.07 | 886316 |
| 2025-09-03 | 15.70 | $15.12 | 717920 |
| 2025-09-02 | 15.78 | $15.16 | 754010 |
| 2025-08-29 | 15.87 | $15.69 | 777600 |
| 2025-08-28 | 15.90 | $15.66 | 579006 |
| 2025-08-27 | 15.94 | $15.75 | 652716 |
| 2025-08-26 | 15.98 | $15.58 | 645113 |
| 2025-08-25 | 16.04 | $15.79 | 434763 |
| 2025-08-22 | 16.08 | $16.01 | 980000 |
| 2025-08-21 | 16.10 | $15.67 | 597830 |
| 2025-08-20 | 16.16 | $15.62 | 592300 |
| 2025-08-19 | 16.23 | $15.82 | 550700 |
| 2025-08-18 | 16.29 | $15.61 | 539400 |
| 2025-08-15 | 16.38 | $15.97 | 1.1M |
| 2025-08-14 | 16.44 | $16.23 | 344932 |
| 2025-08-13 | 16.47 | $16.43 | 594200 |
| 2025-08-12 | 16.49 | $16.22 | 606000 |
| 2025-08-11 | 16.53 | $16.27 | 408238 |
| 2025-08-08 | 16.57 | $16.35 | 287100 |
| 2025-08-07 | 16.61 | $16.52 | 372100 |
| 2025-08-06 | 16.63 | $16.48 | 336900 |
| 2025-08-05 | 16.66 | $16.64 | 277823 |
| 2025-08-04 | 16.68 | $16.40 | 263000 |
| 2025-08-01 | 16.72 | $16.23 | 569437 |
| 2025-07-31 | 16.78 | $16.28 | 509449 |
| 2025-07-30 | 16.85 | $16.34 | 354600 |
| 2025-07-29 | 16.91 | $16.70 | 333433 |
| 2025-07-28 | 16.93 | $16.46 | 269256 |
| 2025-07-25 | 16.98 | $16.81 | 383500 |
| 2025-07-24 | 17.00 | $16.90 | 271700 |
| 2025-07-23 | 17.01 | $17.14 | 309300 |
| 2025-07-22 | 16.99 | $17.16 | 399005 |
| 2025-07-21 | 16.97 | $16.94 | 351800 |
| 2025-07-18 | 16.97 | $16.91 | 379100 |
| 2025-07-17 | 16.98 | $16.91 | 318634 |
| 2025-07-16 | 16.98 | $16.92 | 368347 |
| 2025-07-15 | 16.98 | $16.66 | 313933 |
| 2025-07-14 | 17.01 | $17.05 | 239885 |
| 2025-07-11 | 16.99 | $17.10 | 234700 |
| 2025-07-10 | 16.98 | $17.09 | 290600 |
| 2025-07-09 | 16.97 | $17.08 | 377436 |
| 2025-07-08 | 16.95 | $17.04 | 684844 |
| 2025-07-07 | 16.94 | $17.10 | 421348 |
| 2025-07-03 | 16.92 | $17.34 | 317525 |
| 2025-07-02 | 16.88 | $17.15 | 412003 |
| 2025-07-01 | 16.85 | $16.96 | 372800 |
| 2025-06-30 | 16.84 | $16.79 | 405626 |
| 2025-06-27 | 16.85 | $16.73 | 2.8M |
| 2025-06-26 | 16.86 | $16.94 | 486000 |
| 2025-06-25 | 16.85 | $16.58 | 408227 |
| 2025-06-24 | 16.87 | $17.02 | 357510 |
| 2025-06-23 | 16.85 | $16.87 | 314343 |
| 2025-06-20 | 16.85 | $16.74 | 1.2M |
| 2025-06-18 | 16.85 | $16.87 | 418731 |
| 2025-06-17 | 16.84 | $16.62 | 303046 |
| 2025-06-16 | 16.86 | $16.86 | 570447 |
| 2025-06-13 | 16.86 | $16.77 | 356273 |
| 2025-06-12 | 16.86 | $17.05 | 357119 |
| 2025-06-11 | 16.84 | $17.11 | 556641 |
| 2025-06-10 | 16.82 | $17.26 | 384700 |
| 2025-06-09 | 16.78 | $17.04 | 351900 |
| 2025-06-06 | 16.76 | $16.74 | 237200 |
| 2025-06-05 | 16.77 | $16.75 | 365705 |
| 2025-06-04 | 16.78 | $16.71 | 220800 |
| 2025-06-03 | 16.80 | $16.71 | 268445 |
| 2025-06-02 | 16.83 | $16.71 | 282308 |
| 2025-05-30 | 16.86 | $16.79 | 440200 |
| 2025-05-29 | 16.88 | $16.82 | 240641 |
| 2025-05-28 | 16.91 | $16.70 | 310200 |
| 2025-05-27 | 16.95 | $16.74 | 387547 |
| 2025-05-23 | 16.99 | $16.47 | 661938 |
| 2025-05-22 | 17.07 | $16.38 | 561600 |
| 2025-05-21 | 17.15 | $16.46 | 371600 |
| 2025-05-20 | 17.24 | $17.04 | 304333 |
| 2025-05-19 | 17.27 | $17.16 | 283000 |
| 2025-05-16 | 17.29 | $17.21 | 362500 |
| 2025-05-15 | 17.30 | $17.04 | 369400 |
| 2025-05-14 | 17.33 | $16.92 | 632434 |
| 2025-05-13 | 17.37 | $17.05 | 631100 |
| 2025-05-12 | 17.40 | $17.20 | 452012 |
| 2025-05-09 | 17.42 | $17.28 | 464900 |
| 2025-05-08 | 17.42 | $17.21 | 410106 |
| 2025-05-07 | 17.43 | $17.30 | 382534 |
| 2025-05-06 | 17.42 | $17.30 | 322403 |
| 2025-05-05 | 17.42 | $17.30 | 336140 |
| 2025-05-02 | 17.42 | $17.78 | 360100 |
| 2025-05-01 | 17.37 | $17.77 | 336415 |
| 2025-04-30 | 17.34 | $17.67 | 356100 |
| 2025-04-29 | 17.31 | $17.63 | 327700 |
| 2025-04-28 | 17.30 | $17.70 | 289200 |
| 2025-04-25 | 17.28 | $17.48 | 234139 |
| 2025-04-24 | 17.29 | $17.42 | 284505 |
| 2025-04-23 | 17.31 | $17.48 | 483901 |
| 2025-04-22 | 17.33 | $17.28 | 489600 |
| 2025-04-21 | 17.37 | $17.03 | 263331 |
| 2025-04-17 | 17.45 | $17.29 | 345317 |
| 2025-04-16 | 17.50 | $16.94 | 334400 |
| 2025-04-15 | 17.59 | $17.04 | 760100 |
| 2025-04-14 | 17.68 | $17.10 | 329100 |
| 2025-04-11 | 17.77 | $16.83 | 361200 |
| 2025-04-10 | 17.89 | $16.71 | 571200 |
| 2025-04-09 | 18.03 | $17.13 | 1.2M |
| 2025-04-08 | 18.13 | $16.36 | 554300 |
| 2025-04-07 | 18.31 | $16.97 | 690600 |
| 2025-04-04 | 18.45 | $17.85 | 738200 |
| 2025-04-03 | 18.50 | $18.78 | 535513 |
| 2025-04-02 | 18.45 | $18.82 | 342543 |
| 2025-04-01 | 18.41 | $18.69 | 292513 |
| 2025-03-31 | 18.37 | $18.70 | 748307 |
| 2025-03-28 | 18.34 | $18.70 | 571146 |
| 2025-03-27 | 18.31 | $18.51 | 279300 |
| 2025-03-26 | 18.29 | $18.49 | 255400 |
| 2025-03-25 | 18.28 | $18.30 | 449030 |
| 2025-03-24 | 18.28 | $18.36 | 261600 |
| 2025-03-21 | 18.27 | $18.31 | 727090 |
| 2025-03-20 | 18.27 | $18.51 | 392300 |
| 2025-03-19 | 18.25 | $18.25 | 413120 |
| 2025-03-18 | 18.24 | $18.25 | 400100 |
| 2025-03-17 | 18.23 | $18.23 | 371411 |
| 2025-03-14 | 18.23 | $18.06 | 464700 |
| 2025-03-13 | 18.24 | $17.70 | 448210 |
| 2025-03-12 | 18.28 | $17.89 | 277716 |
| 2025-03-11 | 18.31 | $18.15 | 493300 |
| 2025-03-10 | 18.31 | $18.53 | 669640 |
| 2025-03-07 | 18.28 | $18.23 | 285300 |
| 2025-03-06 | 18.28 | $18.30 | 378215 |
| 2025-03-05 | 18.26 | $18.56 | 202239 |
| 2025-03-04 | 18.22 | $18.65 | 232800 |
| 2025-03-03 | 18.17 | $18.80 | 255900 |
| 2025-02-28 | 18.10 | $18.93 | 460400 |
| 2025-02-27 | 18.02 | $18.56 | 274700 |
| 2025-02-26 | 17.97 | $18.04 | 329940 |
| 2025-02-25 | 17.96 | $18.33 | 336311 |
| 2025-02-24 | 17.93 | $18.00 | 392509 |
| 2025-02-21 | 17.93 | $17.65 | 308005 |
| 2025-02-20 | 17.97 | $17.64 | 234800 |
| 2025-02-19 | 18.00 | $17.49 | 288400 |
| 2025-02-18 | 18.06 | $17.52 | 279363 |
| 2025-02-14 | 18.12 | $18.03 | 170448 |
| 2025-02-13 | 18.13 | $18.23 | 173006 |
| 2025-02-12 | 18.12 | $18.08 | 201954 |
| 2025-02-11 | 18.12 | $18.21 | 201000 |
| 2025-02-10 | 18.11 | $18.13 | 224418 |
| 2025-02-07 | 18.10 | $18.12 | 200400 |
| 2025-02-06 | 18.10 | $18.21 | 234717 |
| 2025-02-05 | 18.09 | $18.27 | 209447 |
| 2025-02-04 | 18.07 | $18.05 | 227521 |
| 2025-02-03 | 18.07 | $18.03 | 274300 |
| 2025-01-31 | 18.09 | $17.99 | 331115 |
| 2025-01-30 | 18.11 | $17.98 | 523504 |
| 2025-01-29 | 18.13 | $18.01 | 908412 |
| 2025-01-28 | 18.16 | $18.09 | 228620 |
| 2025-01-27 | 18.18 | $18.34 | 271600 |
| 2025-01-24 | 18.18 | $17.97 | 226300 |
| 2025-01-23 | 18.23 | $18.00 | 339238 |
| 2025-01-22 | 18.27 | $17.97 | 364300 |
| 2025-01-21 | 18.32 | $18.55 | 254100 |
| 2025-01-17 | 18.31 | $18.28 | 355726 |
| 2025-01-16 | 18.34 | $18.22 | 196000 |
| 2025-01-15 | 18.38 | $17.87 | 252400 |
| 2025-01-14 | 18.45 | $17.94 | 222700 |
| 2025-01-13 | 18.53 | $17.84 | 342672 |
| 2025-01-10 | 18.63 | $17.59 | 359900 |
| 2025-01-08 | 18.75 | $18.25 | 307000 |
| 2025-01-07 | 18.82 | $18.20 | 325019 |
| 2025-01-06 | 18.91 | $18.32 | 318543 |
| 2025-01-03 | 18.98 | $19.00 | 323645 |
| 2025-01-02 | 19.00 | $18.90 | 311123 |
| 2024-12-31 | 19.02 | $18.88 | 423008 |
| 2024-12-30 | 19.05 | $18.72 | 260297 |
| 2024-12-27 | 19.10 | $18.74 | 251742 |
| 2024-12-26 | 19.14 | $18.94 | 206300 |
| 2024-12-24 | 19.17 | $18.96 | 200524 |
| 2024-12-23 | 19.20 | $18.92 | 445500 |
| 2024-12-20 | 19.23 | $19.07 | 2.8M |
| 2024-12-19 | 19.25 | $18.52 | 496400 |
| 2024-12-18 | 19.33 | $18.87 | 790505 |
| 2024-12-17 | 19.38 | $19.31 | 417700 |
| 2024-12-16 | 19.38 | $19.29 | 652200 |
| 2024-12-13 | 19.39 | $19.37 | 365024 |
| 2024-12-12 | 19.38 | $19.47 | 363548 |
| 2024-12-11 | 19.37 | $19.32 | 346000 |
| 2024-12-10 | 19.38 | $19.46 | 486616 |
| 2024-12-09 | 19.37 | $19.73 | 441628 |
| 2024-12-06 | 19.33 | $19.26 | 598816 |
| 2024-12-05 | 19.34 | $19.85 | 1.3M |
| 2024-12-04 | 19.29 | $19.63 | 1.3M |
| 2024-12-03 | 19.25 | $19.00 | 817341 |
| 2024-12-02 | 19.27 | $18.96 | 361900 |
| 2024-11-29 | 19.29 | $19.20 | 261100 |
| 2024-11-27 | 19.28 | $19.26 | 746822 |
| 2024-11-26 | 19.27 | $19.40 | 460000 |
| 2024-11-25 | 19.24 | $19.39 | 956346 |
| 2024-11-22 | 19.21 | $19.24 | 345453 |
| 2024-11-21 | 19.19 | $19.29 | 279646 |
| 2024-11-20 | 19.17 | $19.15 | 184619 |
| 2024-11-19 | 19.16 | $19.53 | 213600 |
| 2024-11-18 | 19.11 | $19.13 | 162400 |
| 2024-11-15 | 19.10 | $19.16 | 292100 |
| 2024-11-14 | 19.08 | $19.54 | 441000 |
| 2024-11-13 | 19.02 | $19.75 | 598814 |
| 2024-11-12 | 18.94 | $19.38 | 318000 |
| 2024-11-11 | 18.89 | $19.53 | 312900 |
| 2024-11-08 | 18.83 | $19.34 | 472734 |
| 2024-11-07 | 18.78 | $18.95 | 432002 |
| 2024-11-06 | 18.76 | $18.77 | 451400 |
| 2024-11-05 | 18.77 | $18.68 | 221738 |
| 2024-11-04 | 18.78 | $18.40 | 270400 |
| 2024-11-01 | 18.82 | $18.21 | 267337 |
| 2024-10-31 | 18.88 | $18.65 | 288915 |
| 2024-10-30 | 18.90 | $19.01 | 189618 |
| 2024-10-29 | 18.89 | $18.85 | 209717 |
| 2024-10-28 | 18.90 | $18.84 | 230700 |
| 2024-10-25 | 18.91 | $18.95 | 182500 |
| 2024-10-24 | 18.91 | $19.08 | 237900 |
| 2024-10-23 | 18.90 | $19.25 | 292400 |
| 2024-10-22 | 18.88 | $18.82 | 213950 |
| 2024-10-21 | 18.90 | $18.59 | 234700 |
| 2024-10-18 | 18.95 | $18.96 | 233246 |
| 2024-10-17 | 18.97 | $18.91 | 182300 |
| 2024-10-16 | 19.00 | $19.07 | 274734 |
| 2024-10-15 | 19.02 | $18.83 | 285201 |
| 2024-10-14 | 19.07 | $18.73 | 246000 |
| 2024-10-11 | 19.13 | $18.79 | 226426 |
| 2024-10-10 | 19.19 | $18.64 | 214009 |
| 2024-10-09 | 19.27 | $18.79 | 290577 |
| 2024-10-08 | 19.35 | $18.64 | 217317 |
| 2024-10-07 | 19.44 | $18.62 | 314300 |
| 2024-10-04 | 19.54 | $19.01 | 240600 |
| 2024-10-03 | 19.61 | $19.19 | 277733 |
| 2024-10-02 | 19.66 | $19.26 | 222422 |
| 2024-10-01 | 19.71 | $19.44 | 394100 |
| 2024-09-30 | 19.73 | $19.67 | 446443 |
| 2024-09-27 | 19.74 | $19.31 | 355000 |
| 2024-09-26 | 19.77 | $19.36 | 425000 |
| 2024-09-25 | 19.81 | $19.65 | 423540 |
| 2024-09-24 | 19.81 | $19.73 | 452808 |
| 2024-09-23 | 19.81 | $19.94 | 480605 |
| 2024-09-20 | 19.78 | $19.74 | 4.0M |
| 2024-09-19 | 19.77 | $19.88 | 478637 |
| 2024-09-18 | 19.75 | $19.82 | 418600 |
| 2024-09-17 | 19.72 | $19.79 | 649204 |
| 2024-09-16 | 19.70 | $20.19 | 486513 |
| 2024-09-13 | 19.64 | $20.42 | 464844 |
| 2024-09-12 | 19.54 | $20.00 | 378563 |
| 2024-09-11 | 19.49 | $19.78 | 369717 |
| 2024-09-10 | 19.46 | $19.80 | 862819 |
| 2024-09-09 | 19.42 | $19.58 | 645342 |
| 2024-09-06 | 19.40 | $19.59 | 556500 |
| 2024-09-05 | 19.37 | $19.66 | 947200 |
| 2024-09-04 | 19.34 | $19.23 | 359500 |
| 2024-09-03 | 19.34 | $19.30 | 361800 |
| 2024-08-30 | 19.34 | $19.46 | 302816 |
| 2024-08-29 | 19.31 | $19.20 | 352300 |
| 2024-08-28 | 19.30 | $19.30 | 524026 |
| 2024-08-27 | 19.28 | $19.36 | 321566 |
| 2024-08-26 | 19.24 | $19.57 | 464200 |
| 2024-08-23 | 19.17 | $19.58 | 338499 |
| 2024-08-22 | 19.10 | $19.42 | 485000 |
| 2024-08-21 | 19.03 | $19.22 | 337747 |
| 2024-08-20 | 18.96 | $19.14 | 232400 |
| 2024-08-19 | 18.90 | $19.26 | 300614 |
| 2024-08-16 | 18.82 | $19.40 | 601100 |
| 2024-08-15 | 18.72 | $19.34 | 395055 |
| 2024-08-14 | 18.61 | $19.57 | 921700 |
| 2024-08-13 | 18.48 | $19.35 | 1.2M |
| 2024-08-12 | 18.35 | $19.15 | 913101 |
| 2024-08-09 | 18.24 | $19.18 | 414800 |
| 2024-08-08 | 18.11 | $19.05 | 393018 |
| 2024-08-07 | 17.98 | $19.00 | 582979 |
| 2024-08-06 | 17.85 | $18.97 | 652100 |
| 2024-08-05 | 17.70 | $18.12 | 916100 |
| 2024-08-02 | 17.63 | $18.37 | 501015 |
| 2024-08-01 | 17.52 | $18.11 | 487237 |
| 2024-07-31 | 17.43 | $17.76 | 329316 |
| 2024-07-30 | 17.37 | $17.73 | 218900 |
| 2024-07-29 | 17.30 | $17.60 | 210400 |
| 2024-07-26 | 17.23 | $17.68 | 244000 |
| 2024-07-25 | 17.15 | $17.40 | 260213 |
| 2024-07-24 | 17.08 | $17.41 | 239092 |
| 2024-07-23 | 17.00 | $17.70 | 356000 |
| 2024-07-22 | 16.89 | $17.46 | 306900 |
| 2024-07-19 | 16.79 | $17.43 | 252843 |
| 2024-07-18 | 16.68 | $17.51 | 390219 |
| 2024-07-17 | 16.55 | $17.48 | 1.4M |
| 2024-07-16 | 16.42 | $17.65 | 319056 |
| 2024-07-15 | 16.26 | $17.18 | 332948 |
| 2024-07-12 | 16.14 | $16.93 | 670000 |
| 2024-07-11 | 16.03 | $16.82 | 676833 |
| 2024-07-10 | 15.93 | $16.33 | 489700 |
| 2024-07-09 | 15.87 | $16.31 | 260800 |
| 2024-07-08 | 15.80 | $16.37 | 263300 |
| 2024-07-05 | 15.72 | $16.23 | 278000 |
| 2024-07-03 | 15.65 | $16.14 | 196400 |
| 2024-07-02 | 15.59 | $16.12 | 345200 |
| 2024-07-01 | 15.52 | $16.04 | 503338 |
| 2024-06-28 | 15.45 | $15.99 | 2.1M |
| 2024-06-27 | 15.39 | $15.48 | 439515 |
| 2024-06-26 | 15.37 | $15.36 | 278544 |
| 2024-06-25 | 15.36 | $15.50 | 226700 |
| 2024-06-24 | 15.34 | $15.62 | 258624 |
| 2024-06-21 | 15.30 | $15.51 | 615800 |
| 2024-06-20 | 15.27 | $15.38 | 242800 |
| 2024-06-18 | 15.25 | $15.51 | 317814 |
| 2024-06-17 | 15.23 | $15.45 | 373745 |
| 2024-06-14 | 15.21 | $15.42 | 647829 |
| 2024-06-13 | 15.20 | $15.44 | 374638 |
| 2024-06-12 | 15.19 | $15.24 | 378541 |
| 2024-06-11 | 15.20 | $15.01 | 502000 |
| 2024-06-10 | 15.23 | $15.10 | 384536 |
| 2024-06-07 | 15.27 | $15.22 | 504330 |
| 2024-06-06 | 15.29 | $15.27 | 295700 |
| 2024-06-05 | 15.32 | $15.18 | 258000 |
| 2024-06-04 | 15.35 | $15.19 | 410333 |
| 2024-06-03 | 15.39 | $15.21 | 639847 |
| 2024-05-31 | 15.42 | $15.12 | 505638 |
| 2024-05-30 | 15.47 | $15.07 | 294920 |
| 2024-05-29 | 15.53 | $14.75 | 225840 |
| 2024-05-28 | 15.62 | $15.08 | 385200 |
| 2024-05-24 | 15.69 | $15.02 | 269643 |
| 2024-05-23 | 15.76 | $15.03 | 594417 |
| 2024-05-22 | 15.84 | $15.54 | 228929 |
| 2024-05-21 | 15.87 | $15.60 | 255500 |
| 2024-05-20 | 15.89 | $15.81 | 266600 |
| 2024-05-17 | 15.89 | $15.99 | 392900 |
| 2024-05-16 | 15.88 | $15.96 | 203631 |
| 2024-05-15 | 15.86 | $16.05 | 416308 |
| 2024-05-14 | 15.82 | $15.93 | 420234 |
| 2024-05-13 | 15.80 | $15.70 | 409833 |
| 2024-05-10 | 15.80 | $16.12 | 360746 |
| 2024-05-09 | 15.75 | $16.21 | 665248 |
| 2024-05-08 | 15.69 | $15.90 | 321300 |
| 2024-05-07 | 15.66 | $15.72 | 382616 |
| 2024-05-06 | 15.65 | $15.78 | 312713 |
| 2024-05-03 | 15.64 | $15.36 | 399200 |
| 2024-05-02 | 15.67 | $16.05 | 318900 |
| 2024-05-01 | 15.63 | $15.80 | 287800 |
| 2024-04-30 | 15.61 | $15.92 | 380803 |
| 2024-04-29 | 15.59 | $15.93 | 241500 |
| 2024-04-26 | 15.56 | $15.66 | 176200 |
| 2024-04-25 | 15.56 | $15.63 | 239200 |
| 2024-04-24 | 15.57 | $15.69 | 195700 |
| 2024-04-23 | 15.57 | $15.59 | 176115 |
| 2024-04-22 | 15.58 | $15.54 | 276800 |
| 2024-04-19 | 15.60 | $15.37 | 196100 |
| 2024-04-18 | 15.64 | $15.24 | 257200 |
| 2024-04-17 | 15.69 | $15.17 | 263604 |
| 2024-04-16 | 15.76 | $15.20 | 291900 |
| 2024-04-15 | 15.82 | $15.32 | 310617 |
| 2024-04-12 | 15.87 | $15.45 | 350606 |
| 2024-04-11 | 15.91 | $15.67 | 305705 |
| 2024-04-10 | 15.93 | $15.52 | 434300 |
| 2024-04-09 | 15.97 | $16.49 | 525839 |
| 2024-04-08 | 15.92 | $16.15 | 544116 |
| 2024-04-05 | 15.90 | $15.60 | 311011 |
| 2024-04-04 | 15.93 | $15.83 | 328100 |
| 2024-04-03 | 15.95 | $16.04 | 308800 |
| 2024-04-02 | 15.94 | $16.02 | 367200 |
| 2024-04-01 | 15.94 | $15.94 | 265124 |
| 2024-03-28 | 15.94 | $16.24 | 428926 |
| 2024-03-27 | 15.91 | $15.84 | 391600 |
| 2024-03-26 | 15.92 | $15.66 | 375828 |
| 2024-03-25 | 15.93 | $15.88 | 335925 |
| 2024-03-22 | 15.91 | $16.02 | 234200 |
| 2024-03-21 | 15.88 | $16.26 | 396529 |
| 2024-03-20 | 15.81 | $15.95 | 335083 |
| 2024-03-19 | 15.76 | $15.68 | 378112 |
| 2024-03-18 | 15.73 | $15.57 | 340600 |
| 2024-03-15 | 15.71 | $15.62 | 617450 |
| 2024-03-14 | 15.68 | $15.72 | 344920 |
| 2024-03-13 | 15.63 | $15.94 | 516100 |
| 2024-03-12 | 15.56 | $16.23 | 411902 |
| 2024-03-11 | 15.45 | $16.23 | 270629 |
| 2024-03-08 | 15.33 | $16.29 | 307300 |
| 2024-03-07 | 15.20 | $16.14 | 321300 |
| 2024-03-06 | 15.08 | $16.24 | 314600 |
| 2024-03-05 | 14.94 | $16.19 | 523460 |
| 2024-03-04 | 14.80 | $16.14 | 447254 |
| 2024-03-01 | 14.65 | $15.86 | 677032 |
| 2024-02-29 | 14.53 | $15.40 | 874100 |
| 2024-02-28 | 14.45 | $14.28 | 281614 |
| 2024-02-27 | 14.49 | $14.26 | 239800 |
| 2024-02-26 | 14.53 | $14.17 | 286122 |
| 2024-02-23 | 14.59 | $14.34 | 187544 |
| 2024-02-22 | 14.63 | $14.36 | 285100 |
| 2024-02-21 | 14.68 | $14.51 | 220004 |
| 2024-02-20 | 14.72 | $14.53 | 260936 |
| 2024-02-16 | 14.76 | $14.65 | 413939 |
| 2024-02-15 | 14.80 | $14.54 | 433400 |
| 2024-02-14 | 14.84 | $14.27 | 419300 |
| 2024-02-13 | 14.92 | $14.36 | 543803 |
| 2024-02-12 | 15.00 | $14.73 | 362200 |
| 2024-02-09 | 15.04 | $14.80 | 300500 |
| 2024-02-08 | 15.09 | $14.71 | 252200 |
| 2024-02-07 | 15.14 | $14.59 | 264201 |
| 2024-02-06 | 15.21 | $14.79 | 314100 |
| 2024-02-05 | 15.27 | $14.53 | 254204 |
| 2024-02-02 | 15.35 | $14.90 | 318700 |
| 2024-02-01 | 15.39 | $15.10 | 351400 |
| 2024-01-31 | 15.42 | $15.11 | 448647 |
| 2024-01-30 | 15.44 | $15.38 | 318600 |
| 2024-01-29 | 15.44 | $15.59 | 355601 |
| 2024-01-26 | 15.42 | $15.41 | 254500 |
| 2024-01-25 | 15.41 | $15.50 | 409400 |
| 2024-01-24 | 15.40 | $15.33 | 319200 |
| 2024-01-23 | 15.40 | $15.54 | 341500 |
| 2024-01-22 | 15.38 | $15.67 | 376312 |
| 2024-01-19 | 15.34 | $15.64 | 613241 |
| 2024-01-18 | 15.30 | $14.98 | 366300 |
| 2024-01-17 | 15.33 | $15.15 | 379700 |
| 2024-01-16 | 15.34 | $15.59 | 365400 |
| 2024-01-12 | 15.31 | $15.80 | 297845 |
| 2024-01-11 | 15.25 | $15.72 | 345349 |
| 2024-01-10 | 15.20 | $15.80 | 660900 |
| 2024-01-09 | 15.14 | $15.41 | 505700 |
| 2024-01-08 | 15.11 | $15.21 | 389700 |
| 2024-01-05 | 15.09 | $14.70 | 342844 |
| 2024-01-04 | 15.12 | $14.72 | 262706 |
| 2024-01-03 | 15.16 | $14.82 | 321700 |
| 2024-01-02 | 15.18 | $15.17 | 330920 |
| 2023-12-29 | 15.17 | $15.32 | 242724 |
| 2023-12-28 | 15.13 | $15.56 | 323700 |
| 2023-12-27 | 15.07 | $15.42 | 361228 |
| 2023-12-26 | 15.01 | $15.38 | 303643 |
| 2023-12-22 | 14.96 | $15.20 | 371820 |
| 2023-12-21 | 14.91 | $15.00 | 350535 |
| 2023-12-20 | 14.88 | $15.04 | 368400 |
| 2023-12-19 | 14.84 | $15.22 | 595000 |
| 2023-12-18 | 14.78 | $15.14 | 664209 |
| 2023-12-15 | 14.72 | $15.10 | 1.8M |
| 2023-12-14 | 14.66 | $15.37 | 778448 |
| 2023-12-13 | 14.57 | $15.07 | 1.2M |
| 2023-12-12 | 14.50 | $14.72 | 294249 |
| 2023-12-11 | 14.47 | $14.69 | 284200 |
| 2023-12-08 | 14.44 | $14.76 | 270943 |
| 2023-12-07 | 14.40 | $14.78 | 308900 |
| 2023-12-06 | 14.36 | $14.64 | 343519 |
| 2023-12-05 | 14.33 | $14.75 | 320200 |
| 2023-12-04 | 14.29 | $14.80 | 451906 |
| 2023-12-01 | 14.25 | $14.55 | 460100 |
| 2023-11-30 | 14.23 | $14.12 | 668300 |
| 2023-11-29 | 14.25 | $14.18 | 246300 |
| 2023-11-28 | 14.26 | $14.19 | 300000 |
| 2023-11-27 | 14.27 | $14.08 | 467432 |
| 2023-11-24 | 14.29 | $14.19 | 223400 |
| 2023-11-22 | 14.30 | $14.07 | 278801 |
| 2023-11-21 | 14.31 | $14.02 | 335902 |
| 2023-11-20 | 14.33 | $14.22 | 332400 |
| 2023-11-17 | 14.33 | $14.06 | 566242 |
| 2023-11-16 | 14.34 | $14.23 | 453100 |
| 2023-11-15 | 14.33 | $14.34 | 1.3M |
| 2023-11-14 | 14.32 | $14.53 | 822800 |
| 2023-11-13 | 14.28 | $14.10 | 286844 |
| 2023-11-10 | 14.29 | $14.50 | 427615 |
| 2023-11-09 | 14.26 | $14.49 | 337900 |
| 2023-11-08 | 14.23 | $14.72 | 209500 |
| 2023-11-07 | 14.17 | $14.74 | 423611 |
| 2023-11-06 | 14.11 | $14.82 | 354635 |
| 2023-11-03 | 14.03 | $14.92 | 336349 |
| 2023-11-02 | 13.95 | $14.52 | 454550 |
| 2023-11-01 | 13.90 | $13.88 | 270500 |
| 2023-10-31 | 13.90 | $13.81 | 209735 |
| 2023-10-30 | 13.92 | $13.67 | 218700 |
| 2023-10-27 | 13.94 | $13.53 | 329515 |
| 2023-10-26 | 13.98 | $13.80 | 355021 |
| 2023-10-25 | 14.00 | $13.73 | 366900 |
| 2023-10-24 | 14.03 | $13.81 | 294859 |
| 2023-10-23 | 14.04 | $13.64 | 297016 |
| 2023-10-20 | 14.08 | $13.90 | 291619 |
| 2023-10-19 | 14.09 | $14.05 | 241001 |
| 2023-10-18 | 14.09 | $14.24 | 209609 |
| 2023-10-17 | 14.07 | $14.49 | 329900 |
| 2023-10-16 | 14.02 | $14.35 | 365400 |
| 2023-10-13 | 13.99 | $14.12 | 260200 |
| 2023-10-12 | 13.98 | $14.16 | 331446 |
| 2023-10-11 | 13.98 | $14.21 | 302600 |
| 2023-10-10 | 13.96 | $14.13 | 272000 |
| 2023-10-09 | 13.96 | $14.23 | 389311 |
| 2023-10-06 | 13.95 | $14.00 | 457300 |
| 2023-10-05 | 13.97 | $13.83 | 431200 |
| 2023-10-04 | 14.01 | $13.51 | 937148 |
| 2023-10-03 | 14.08 | $13.41 | 631900 |
| 2023-10-02 | 14.17 | $13.75 | 457000 |
| 2023-09-29 | 14.24 | $14.02 | 579726 |
| 2023-09-28 | 14.28 | $13.97 | 602800 |
| 2023-09-27 | 14.34 | $13.93 | 447900 |
| 2023-09-26 | 14.40 | $13.91 | 417207 |
| 2023-09-25 | 14.47 | $14.00 | 465402 |
| 2023-09-22 | 14.53 | $14.05 | 590148 |
| 2023-09-21 | 14.59 | $14.16 | 516044 |
| 2023-09-20 | 14.64 | $14.40 | 278703 |
| 2023-09-19 | 14.68 | $14.35 | 347919 |
| 2023-09-18 | 14.71 | $14.29 | 518600 |
| 2023-09-15 | 14.76 | $14.50 | 735400 |
| 2023-09-14 | 14.79 | $14.77 | 364154 |
| 2023-09-13 | 14.79 | $14.46 | 285100 |
| 2023-09-12 | 14.83 | $14.79 | 239305 |
| 2023-09-11 | 14.84 | $14.70 | 202703 |
| 2023-09-08 | 14.87 | $14.72 | 347800 |
| 2023-09-07 | 14.90 | $14.83 | 227920 |
| 2023-09-06 | 14.92 | $14.91 | 215300 |
| 2023-09-05 | 14.94 | $14.83 | 407100 |
| 2023-09-01 | 14.98 | $14.95 | 284000 |
| 2023-08-31 | 15.01 | $14.95 | 457106 |
| 2023-08-30 | 15.05 | $15.05 | 321744 |
| 2023-08-29 | 15.09 | $14.97 | 268119 |
| 2023-08-28 | 15.14 | $14.91 | 246326 |
| 2023-08-25 | 15.20 | $14.72 | 264000 |
| 2023-08-24 | 15.29 | $14.62 | 270753 |
| 2023-08-23 | 15.39 | $14.69 | 289600 |
| 2023-08-22 | 15.50 | $14.52 | 390900 |
| 2023-08-21 | 15.63 | $14.57 | 436509 |
| 2023-08-18 | 15.76 | $15.05 | 546923 |
| 2023-08-17 | 15.85 | $15.19 | 714200 |
| 2023-08-16 | 15.94 | $15.07 | 614055 |
| 2023-08-15 | 16.04 | $15.34 | 645815 |
| 2023-08-14 | 16.12 | $15.57 | 549300 |
| 2023-08-11 | 16.18 | $15.94 | 561745 |
| 2023-08-10 | 16.20 | $15.83 | 832049 |
| 2023-08-09 | 16.24 | $15.84 | 368800 |
| 2023-08-08 | 16.29 | $16.25 | 220300 |
| 2023-08-07 | 16.29 | $16.39 | 173700 |
| 2023-08-04 | 16.28 | $16.23 | 139400 |
| 2023-08-03 | 16.29 | $16.21 | 234200 |
| 2023-08-02 | 16.30 | $16.52 | 212800 |
| 2023-08-01 | 16.27 | $16.54 | 305318 |
| 2023-07-31 | 16.25 | $16.65 | 543400 |
| 2023-07-28 | 16.21 | $16.18 | 550000 |
| 2023-07-27 | 16.21 | $15.70 | 717300 |
| 2023-07-26 | 16.26 | $16.19 | 414402 |
| 2023-07-25 | 16.26 | $16.15 | 992500 |
| 2023-07-24 | 16.27 | $16.39 | 672100 |
| 2023-07-21 | 16.24 | $16.21 | 546118 |
| 2023-07-20 | 16.23 | $16.27 | 602002 |
| 2023-07-19 | 16.22 | $16.18 | 657400 |
| 2023-07-18 | 16.21 | $16.03 | 263700 |
| 2023-07-17 | 16.22 | $16.28 | 289924 |
| 2023-07-14 | 16.20 | $16.44 | 238700 |
| 2023-07-13 | 16.17 | $16.42 | 237000 |
| 2023-07-12 | 16.14 | $16.45 | 753200 |
| 2023-07-11 | 16.10 | $16.71 | 487190 |
| 2023-07-10 | 16.04 | $16.24 | 267226 |
| 2023-07-07 | 16.02 | $16.19 | 413400 |
| 2023-07-06 | 16.01 | $16.16 | 503625 |
| 2023-07-05 | 16.00 | $16.10 | 360838 |
| 2023-07-03 | 16.00 | $16.17 | 370345 |
| 2023-06-30 | 15.99 | $15.98 | 502890 |
| 2023-06-29 | 15.99 | $16.05 | 357900 |
| 2023-06-28 | 15.98 | $15.99 | 482618 |
| 2023-06-27 | 15.97 | $15.94 | 446936 |
| 2023-06-26 | 15.97 | $15.65 | 456838 |
| 2023-06-23 | 15.99 | $15.26 | 2.1M |
| 2023-06-22 | 16.04 | $15.67 | 465500 |
| 2023-06-21 | 16.06 | $16.06 | 588200 |
| 2023-06-20 | 16.04 | $16.24 | 763024 |
| 2023-06-16 | 15.99 | $16.29 | 945427 |
| 2023-06-15 | 15.94 | $16.28 | 496700 |
| 2023-06-14 | 15.89 | $16.20 | 572759 |
| 2023-06-13 | 15.84 | $16.26 | 343632 |
| 2023-06-12 | 15.78 | $16.02 | 273402 |
| 2023-06-09 | 15.74 | $16.30 | 543000 |
| 2023-06-08 | 15.68 | $16.53 | 483841 |
| 2023-06-07 | 15.59 | $16.39 | 392616 |
| 2023-06-06 | 15.51 | $16.05 | 375000 |
| 2023-06-05 | 15.46 | $15.76 | 301177 |
| 2023-06-02 | 15.44 | $15.85 | 423908 |
| 2023-06-01 | 15.41 | $15.34 | 432242 |
| 2023-05-31 | 15.42 | $15.21 | 730700 |
| 2023-05-30 | 15.44 | $15.11 | 328375 |
| 2023-05-26 | 15.48 | $15.17 | 274800 |
| 2023-05-25 | 15.51 | $15.05 | 333800 |
| 2023-05-24 | 15.55 | $15.24 | 257615 |
| 2023-05-23 | 15.57 | $15.62 | 584000 |
| 2023-05-22 | 15.55 | $15.45 | 277346 |
| 2023-05-19 | 15.54 | $15.44 | 314100 |
| 2023-05-18 | 15.53 | $15.65 | 264537 |
| 2023-05-17 | 15.50 | $15.65 | 266000 |
| 2023-05-16 | 15.46 | $15.41 | 162300 |
| 2023-05-15 | 15.44 | $15.76 | 264900 |
| 2023-05-12 | 15.39 | $15.86 | 318314 |
| 2023-05-11 | 15.32 | $16.01 | 296600 |
| 2023-05-10 | 15.23 | $15.97 | 291802 |
| 2023-05-09 | 15.14 | $15.52 | 240500 |
| 2023-05-08 | 15.09 | $15.51 | 252631 |
| 2023-05-05 | 15.04 | $15.57 | 271700 |
| 2023-05-04 | 14.99 | $15.31 | 283200 |
| 2023-05-03 | 14.95 | $15.10 | 332200 |
| 2023-05-02 | 14.94 | $15.07 | 389400 |
| 2023-05-01 | 14.93 | $15.24 | 282321 |
| 2023-04-28 | 14.89 | $15.20 | 306105 |
| 2023-04-27 | 14.86 | $14.85 | 174624 |
| 2023-04-26 | 14.86 | $14.53 | 174700 |
| 2023-04-25 | 14.89 | $14.76 | 189208 |
| 2023-04-24 | 14.90 | $14.98 | 506520 |
| 2023-04-21 | 14.88 | $14.89 | 404100 |
| 2023-04-20 | 14.87 | $14.82 | 374537 |
| 2023-04-19 | 14.86 | $15.07 | 345300 |
| 2023-04-18 | 14.82 | $14.83 | 260900 |
| 2023-04-17 | 14.80 | $14.89 | 395000 |
| 2023-04-14 | 14.78 | $14.58 | 304037 |
| 2023-04-13 | 14.78 | $14.80 | 239217 |
| 2023-04-12 | 14.75 | $14.92 | 426223 |
| 2023-04-11 | 14.72 | $15.18 | 492000 |
| 2023-04-10 | 14.66 | $15.15 | 323405 |
| 2023-04-06 | 14.60 | $15.23 | 466615 |
| 2023-04-05 | 14.54 | $14.95 | 729900 |
| 2023-04-04 | 14.50 | $15.01 | 327600 |
| 2023-04-03 | 14.47 | $14.84 | 345500 |
| 2023-03-31 | 14.45 | $14.79 | 575825 |
| 2023-03-30 | 14.45 | $14.53 | 480002 |
| 2023-03-29 | 14.48 | $14.45 | 504100 |
| 2023-03-28 | 14.53 | $14.28 | 347035 |
| 2023-03-27 | 14.61 | $14.34 | 558432 |
| 2023-03-24 | 14.69 | $14.34 | 456045 |
| 2023-03-23 | 14.79 | $14.06 | 580935 |
| 2023-03-22 | 14.93 | $14.02 | 621015 |
| 2023-03-21 | 15.08 | $14.36 | 797210 |
| 2023-03-20 | 15.22 | $14.11 | 504900 |
| 2023-03-17 | 15.40 | $13.90 | 1.1M |
| 2023-03-16 | 15.62 | $14.30 | 628500 |
| 2023-03-15 | 15.82 | $14.69 | 532000 |
| 2023-03-14 | 16.00 | $14.93 | 537107 |
| 2023-03-13 | 16.17 | $14.70 | 533535 |
| 2023-03-10 | 16.38 | $14.80 | 439200 |
| 2023-03-09 | 16.60 | $15.42 | 352000 |
| 2023-03-08 | 16.77 | $15.79 | 257100 |
| 2023-03-07 | 16.92 | $15.78 | 423800 |
| 2023-03-06 | 17.08 | $16.39 | 337400 |
| 2023-03-03 | 17.19 | $16.55 | 231936 |
| 2023-03-02 | 17.30 | $16.30 | 387100 |
| 2023-03-01 | 17.44 | $15.79 | 1.2M |
| 2023-02-28 | 17.64 | $17.01 | 366400 |
| 2023-02-27 | 17.73 | $17.06 | 190300 |
| 2023-02-24 | 17.81 | $17.09 | 215900 |
| 2023-02-23 | 17.89 | $17.30 | 211233 |
| 2023-02-22 | 17.94 | $17.28 | 240700 |
| 2023-02-21 | 18.00 | $17.40 | 161136 |
| 2023-02-17 | 18.04 | $17.66 | 291103 |
| 2023-02-16 | 18.05 | $17.80 | 168842 |
| 2023-02-15 | 18.05 | $18.07 | 137801 |
| 2023-02-14 | 18.01 | $18.02 | 195100 |
| 2023-02-13 | 17.97 | $18.29 | 164800 |
| 2023-02-10 | 17.91 | $18.17 | 209637 |
| 2023-02-09 | 17.85 | $18.15 | 183900 |
| 2023-02-08 | 17.78 | $18.42 | 252157 |
| 2023-02-07 | 17.68 | $18.45 | 346211 |
| 2023-02-06 | 17.56 | $18.23 | 267810 |
| 2023-02-03 | 17.46 | $18.48 | 221930 |
| 2023-02-02 | 17.32 | $18.87 | 330347 |
| 2023-02-01 | 17.13 | $18.32 | 651900 |
| 2023-01-31 | 16.99 | $17.92 | 486300 |
| 2023-01-30 | 16.87 | $17.08 | 190416 |
| 2023-01-27 | 16.83 | $17.21 | 194500 |
| 2023-01-26 | 16.77 | $17.07 | 205836 |
| 2023-01-25 | 16.72 | $16.90 | 451700 |
| 2023-01-24 | 16.68 | $17.00 | 208700 |
| 2023-01-23 | 16.63 | $16.79 | 191305 |
| 2023-01-20 | 16.60 | $16.73 | 343700 |
| 2023-01-19 | 16.56 | $16.67 | 216000 |
| 2023-01-18 | 16.54 | $16.81 | 362506 |
| 2023-01-17 | 16.49 | $17.02 | 259227 |
| 2023-01-13 | 16.43 | $17.20 | 415100 |
| 2023-01-12 | 16.35 | $17.27 | 810029 |
| 2023-01-11 | 16.26 | $16.52 | 762445 |
| 2023-01-10 | 16.24 | $16.37 | 469928 |
| 2023-01-09 | 16.25 | $16.39 | 207600 |
| 2023-01-06 | 16.25 | $16.47 | 220467 |
| 2023-01-05 | 16.25 | $15.80 | 278700 |
| 2023-01-04 | 16.31 | $16.41 | 407155 |
| 2023-01-03 | 16.33 | $16.07 | 295222 |
| 2022-12-30 | 16.38 | $16.10 | 263552 |
| 2022-12-29 | 16.44 | $16.28 | 280500 |
| 2022-12-28 | 16.48 | $15.86 | 285800 |
| 2022-12-27 | 16.58 | $16.20 | 225400 |
| 2022-12-23 | 16.64 | $16.22 | 198500 |
| 2022-12-22 | 16.71 | $16.13 | 321500 |
| 2022-12-21 | 16.80 | $16.08 | 230445 |
| 2022-12-20 | 16.90 | $16.14 | 724900 |
| 2022-12-19 | 17.00 | $16.10 | 248800 |
| 2022-12-16 | 17.11 | $16.50 | 685508 |
| 2022-12-15 | 17.19 | $16.75 | 250820 |
| 2022-12-14 | 17.24 | $17.13 | 218700 |
| 2022-12-13 | 17.26 | $17.27 | 269805 |
| 2022-12-12 | 17.27 | $17.01 | 285212 |
| 2022-12-09 | 17.30 | $16.98 | 167770 |
| 2022-12-08 | 17.34 | $17.00 | 189000 |
| 2022-12-07 | 17.39 | $16.99 | 356700 |
| 2022-12-06 | 17.43 | $17.00 | 287300 |
| 2022-12-05 | 17.47 | $17.19 | 220030 |
| 2022-12-02 | 17.50 | $17.55 | 217318 |
| 2022-12-01 | 17.49 | $17.41 | 384700 |
| 2022-11-30 | 17.49 | $17.61 | 593730 |
| 2022-11-29 | 17.47 | $17.54 | 295319 |
| 2022-11-28 | 17.46 | $17.42 | 280600 |
| 2022-11-25 | 17.46 | $17.70 | 133220 |
| 2022-11-23 | 17.43 | $17.62 | 229700 |
| 2022-11-22 | 17.40 | $17.68 | 292405 |
| 2022-11-21 | 17.37 | $17.60 | 293934 |
| 2022-11-18 | 17.34 | $17.42 | 227900 |
| 2022-11-17 | 17.32 | $17.00 | 267314 |
| 2022-11-16 | 17.34 | $17.07 | 447300 |
| 2022-11-15 | 17.34 | $17.28 | 242746 |
| 2022-11-14 | 17.33 | $17.39 | 334100 |
| 2022-11-11 | 17.29 | $18.05 | 200500 |
| 2022-11-10 | 17.19 | $18.29 | 306700 |
| 2022-11-09 | 17.05 | $16.80 | 462300 |
| 2022-11-08 | 17.05 | $17.23 | 204250 |
| 2022-11-07 | 17.01 | $17.34 | 304200 |
| 2022-11-04 | 16.94 | $17.18 | 271500 |
| 2022-11-03 | 16.88 | $17.09 | 126643 |
| 2022-11-02 | 16.82 | $17.12 | 200848 |
| 2022-11-01 | 16.76 | $17.51 | 138254 |
| 2022-10-31 | 16.65 | $17.54 | 179600 |
| 2022-10-28 | 16.54 | $17.57 | 185000 |
| 2022-10-27 | 16.42 | $17.01 | 194333 |
| 2022-10-26 | 16.34 | $17.00 | 282819 |
| 2022-10-25 | 16.26 | $16.97 | 322458 |
| 2022-10-24 | 16.19 | $16.63 | 309500 |
| 2022-10-21 | 16.14 | $16.34 | 239411 |
| 2022-10-20 | 16.12 | $16.10 | 224729 |
| 2022-10-19 | 16.14 | $16.26 | 259152 |
| 2022-10-18 | 16.14 | $16.58 | 216519 |
| 2022-10-17 | 16.12 | $16.62 | 253000 |
| 2022-10-14 | 16.10 | $15.96 | 362444 |
| 2022-10-13 | 16.15 | $16.11 | 495314 |
| 2022-10-12 | 16.20 | $15.85 | 261200 |
| 2022-10-11 | 16.29 | $16.01 | 213400 |
| 2022-10-10 | 16.37 | $15.59 | 238200 |
| 2022-10-07 | 16.51 | $15.20 | 268766 |
| 2022-10-06 | 16.70 | $15.80 | 160644 |
| 2022-10-05 | 16.84 | $16.31 | 169400 |
| 2022-10-04 | 16.94 | $16.62 | 284100 |
| 2022-10-03 | 17.02 | $16.18 | 345447 |
| 2022-09-30 | 17.15 | $16.15 | 226843 |
| 2022-09-29 | 17.29 | $16.10 | 192907 |
| 2022-09-28 | 17.45 | $16.76 | 251435 |
| 2022-09-27 | 17.55 | $15.90 | 358307 |
| 2022-09-26 | 17.74 | $16.07 | 365300 |
| 2022-09-23 | 17.93 | $17.26 | 179618 |
| 2022-09-22 | 18.01 | $17.35 | 253600 |
| 2022-09-21 | 18.09 | $17.44 | 244848 |
| 2022-09-20 | 18.16 | $17.49 | 294807 |
| 2022-09-19 | 18.24 | $18.39 | 213549 |
| 2022-09-16 | 18.23 | $18.16 | 401500 |
| 2022-09-15 | 18.25 | $18.13 | 191546 |
| 2022-09-14 | 18.27 | $18.14 | 131000 |
| 2022-09-13 | 18.31 | $18.26 | 232600 |
| 2022-09-12 | 18.34 | $18.83 | 145700 |
| 2022-09-09 | 18.32 | $18.52 | 118445 |
| 2022-09-08 | 18.33 | $18.11 | 97232 |
| 2022-09-07 | 18.39 | $18.16 | 168833 |
| 2022-09-06 | 18.45 | $17.76 | 163725 |
| 2022-09-02 | 18.56 | $17.71 | 197050 |
| 2022-09-01 | 18.69 | $17.86 | 321307 |
| 2022-08-31 | 18.81 | $18.04 | 393500 |
| 2022-08-30 | 18.93 | $18.31 | 347600 |
| 2022-08-29 | 19.04 | $18.43 | 180022 |
| 2022-08-26 | 19.15 | $18.57 | 264935 |
| 2022-08-25 | 19.26 | $18.82 | 136801 |
| 2022-08-24 | 19.35 | $18.37 | 174519 |
| 2022-08-23 | 19.50 | $18.37 | 223146 |
| 2022-08-22 | 19.66 | $18.46 | 182300 |
| 2022-08-19 | 19.81 | $18.95 | 156403 |
| 2022-08-18 | 19.92 | $19.36 | 237540 |
| 2022-08-17 | 20.00 | $19.49 | 290324 |
| 2022-08-16 | 20.06 | $19.65 | 311556 |
| 2022-08-15 | 20.11 | $19.66 | 269800 |
| 2022-08-12 | 20.15 | $19.64 | 304279 |
| 2022-08-11 | 20.20 | $19.53 | 268823 |
| 2022-08-10 | 20.25 | $19.49 | 474867 |
| 2022-08-09 | 20.31 | $19.52 | 360131 |
| 2022-08-08 | 20.35 | $20.13 | 306300 |
| 2022-08-05 | 20.34 | $20.31 | 233022 |
| 2022-08-04 | 20.29 | $20.35 | 569427 |
| 2022-08-03 | 20.23 | $20.82 | 163134 |
| 2022-08-02 | 20.12 | $20.76 | 116700 |
| 2022-08-01 | 20.00 | $20.98 | 169302 |
| 2022-07-29 | 19.85 | $21.31 | 138826 |
| 2022-07-28 | 19.65 | $21.23 | 173000 |
| 2022-07-27 | 19.43 | $20.37 | 186031 |
| 2022-07-26 | 19.29 | $20.24 | 191112 |
| 2022-07-25 | 19.14 | $19.85 | 184330 |
| 2022-07-22 | 19.02 | $19.74 | 265900 |
| 2022-07-21 | 18.90 | $19.80 | 164518 |
| 2022-07-20 | 18.76 | $19.74 | 269900 |
| 2022-07-19 | 18.60 | $19.61 | 209633 |
| 2022-07-18 | 18.45 | $19.30 | 270038 |
| 2022-07-15 | 18.32 | $19.22 | 287716 |
| 2022-07-14 | 18.18 | $18.69 | 192100 |
| 2022-07-13 | 18.09 | $19.27 | 335871 |
| 2022-07-12 | 17.93 | $18.73 | 225826 |
| 2022-07-11 | 17.82 | $18.51 | 218721 |
| 2022-07-08 | 17.74 | $18.41 | 265400 |
| 2022-07-07 | 17.66 | $18.50 | 252803 |
| 2022-07-06 | 17.59 | $18.32 | 266300 |
| 2022-07-05 | 17.54 | $18.26 | 244400 |
| 2022-07-01 | 17.50 | $18.25 | 263600 |
| 2022-06-30 | 17.47 | $17.66 | 299120 |
| 2022-06-29 | 17.51 | $17.47 | 392100 |
| 2022-06-28 | 17.57 | $17.46 | 318525 |
| 2022-06-27 | 17.65 | $17.41 | 355600 |
| 2022-06-24 | 17.75 | $17.09 | 1.3M |
| 2022-06-23 | 17.88 | $17.30 | 651400 |
| 2022-06-22 | 18.01 | $16.95 | 407600 |
| 2022-06-21 | 18.19 | $16.77 | 216040 |
| 2022-06-17 | 18.39 | $16.97 | 995700 |
| 2022-06-16 | 18.59 | $16.57 | 410800 |
| 2022-06-15 | 18.83 | $17.17 | 295000 |
| 2022-06-14 | 19.04 | $16.99 | 285100 |
| 2022-06-13 | 19.26 | $17.36 | 326400 |
| 2022-06-10 | 19.47 | $18.40 | 214951 |
| 2022-06-09 | 19.58 | $18.79 | 200000 |
| 2022-06-08 | 19.65 | $19.41 | 258400 |
| 2022-06-07 | 19.67 | $19.74 | 268135 |
| 2022-06-06 | 19.66 | $19.52 | 247820 |
| 2022-06-03 | 19.67 | $19.82 | 264700 |
| 2022-06-02 | 19.67 | $20.02 | 209723 |
| 2022-06-01 | 19.67 | $19.74 | 249000 |
| 2022-05-31 | 19.70 | $19.69 | 254500 |
| 2022-05-27 | 19.76 | $20.11 | 320700 |
| 2022-05-26 | 19.79 | $19.63 | 242300 |
| 2022-05-25 | 19.89 | $19.73 | 293031 |
| 2022-05-24 | 20.01 | $19.72 | 266954 |
| 2022-05-23 | 20.14 | $19.66 | 331900 |
| 2022-05-20 | 20.30 | $19.33 | 540400 |
| 2022-05-19 | 20.51 | $18.99 | 229800 |
| 2022-05-18 | 20.79 | $19.20 | 357444 |
| 2022-05-17 | 21.07 | $19.75 | 399102 |
| 2022-05-16 | 21.33 | $19.35 | 408725 |
| 2022-05-13 | 21.64 | $19.31 | 423017 |
| 2022-05-12 | 21.99 | $19.38 | 333031 |
| 2022-05-11 | 22.34 | $19.31 | 294086 |
| 2022-05-10 | 22.73 | $19.56 | 433938 |
| 2022-05-09 | 23.11 | $20.55 | 321100 |
| 2022-05-06 | 23.41 | $21.50 | 362000 |
| 2022-05-05 | 23.64 | $21.42 | 899200 |
| 2022-05-04 | 23.89 | $23.05 | 180847 |
| 2022-05-03 | 23.99 | $23.26 | 217411 |
| 2022-05-02 | 24.07 | $22.96 | 402739 |
| 2022-04-29 | 24.19 | $23.52 | 389100 |
| 2022-04-28 | 24.26 | $24.37 | 173200 |
| 2022-04-27 | 24.26 | $23.91 | 269100 |
| 2022-04-26 | 24.30 | $23.94 | 228238 |
| 2022-04-25 | 24.33 | $24.20 | 188600 |
| 2022-04-22 | 24.35 | $24.32 | 165815 |
| 2022-04-21 | 24.34 | $24.80 | 231928 |
| 2022-04-20 | 24.29 | $25.14 | 282800 |
| 2022-04-19 | 24.20 | $24.79 | 301427 |
| 2022-04-18 | 24.13 | $23.80 | 169100 |
| 2022-04-14 | 24.17 | $24.09 | 217400 |
| 2022-04-13 | 24.18 | $24.05 | 206439 |
| 2022-04-12 | 24.20 | $23.89 | 192200 |
| 2022-04-11 | 24.23 | $23.95 | 186800 |
| 2022-04-08 | 24.26 | $24.08 | 236921 |
| 2022-04-07 | 24.29 | $24.03 | 213400 |
| 2022-04-06 | 24.31 | $24.48 | 274342 |
| 2022-04-05 | 24.30 | $23.98 | 189424 |
| 2022-04-04 | 24.34 | $24.44 | 337000 |
| 2022-04-01 | 24.32 | $24.75 | 260300 |
| 2022-03-31 | 24.28 | $24.59 | 541900 |
| 2022-03-30 | 24.25 | $24.38 | 292600 |
| 2022-03-29 | 24.24 | $24.93 | 432900 |
| 2022-03-28 | 24.17 | $24.19 | 307200 |
| 2022-03-25 | 24.16 | $23.81 | 285000 |
| 2022-03-24 | 24.19 | $23.59 | 151300 |
| 2022-03-23 | 24.23 | $23.42 | 293100 |
| 2022-03-22 | 24.29 | $24.11 | 819800 |
| 2022-03-21 | 24.27 | $24.14 | 272500 |
| 2022-03-18 | 24.25 | $24.54 | 1.4M |
| 2022-03-17 | 24.19 | $24.82 | 293645 |
| 2022-03-16 | 24.09 | $24.59 | 311756 |
| 2022-03-15 | 24.00 | $24.39 | 297566 |
| 2022-03-14 | 23.93 | $24.18 | 313300 |
| 2022-03-11 | 23.87 | $24.85 | 328449 |
| 2022-03-10 | 23.74 | $24.62 | 189900 |
| 2022-03-09 | 23.63 | $24.48 | 258600 |
| 2022-03-08 | 23.53 | $23.83 | 220037 |
| 2022-03-07 | 23.48 | $24.44 | 328731 |
| 2022-03-04 | 23.37 | $24.49 | 246315 |
| 2022-03-03 | 23.26 | $23.92 | 172900 |
| 2022-03-02 | 23.19 | $23.80 | 480000 |
| 2022-03-01 | 23.14 | $22.88 | 291500 |
| 2022-02-28 | 23.18 | $23.06 | 416600 |
| 2022-02-25 | 23.20 | $23.43 | 336600 |
| 2022-02-24 | 23.19 | $22.74 | 305839 |
| 2022-02-23 | 23.24 | $23.13 | 497200 |
| 2022-02-22 | 23.25 | $23.17 | 264137 |
| 2022-02-18 | 23.27 | $23.03 | 202915 |
| 2022-02-17 | 23.30 | $23.22 | 204553 |
| 2022-02-16 | 23.32 | $23.31 | 270800 |
| 2022-02-15 | 23.33 | $22.86 | 233400 |
| 2022-02-14 | 23.39 | $22.81 | 331034 |
| 2022-02-11 | 23.47 | $23.57 | 320300 |
| 2022-02-10 | 23.48 | $23.24 | 317813 |
| 2022-02-09 | 23.53 | $23.61 | 239233 |
| 2022-02-08 | 23.55 | $23.11 | 159530 |
| 2022-02-07 | 23.63 | $23.26 | 313400 |
| 2022-02-04 | 23.70 | $23.36 | 247111 |
| 2022-02-03 | 23.77 | $23.69 | 311200 |
| 2022-02-02 | 23.82 | $24.03 | 168100 |
| 2022-02-01 | 23.85 | $23.60 | 254612 |
| 2022-01-31 | 23.93 | $23.60 | 282419 |
| 2022-01-28 | 24.03 | $23.24 | 335106 |
| 2022-01-27 | 24.19 | $22.68 | 246800 |
| 2022-01-26 | 24.41 | $23.05 | 255500 |
| 2022-01-25 | 24.62 | $23.40 | 335900 |
| 2022-01-24 | 24.80 | $23.87 | 352800 |
| 2022-01-21 | 24.95 | $23.94 | 405804 |
| 2022-01-20 | 25.09 | $23.82 | 316000 |
| 2022-01-19 | 25.26 | $23.90 | 272517 |
| 2022-01-18 | 25.41 | $24.47 | 509319 |
| 2022-01-14 | 25.52 | $24.92 | 198100 |
| 2022-01-13 | 25.58 | $25.29 | 301143 |
| 2022-01-12 | 25.60 | $24.50 | 213247 |
| 2022-01-11 | 25.71 | $24.55 | 220719 |
| 2022-01-10 | 25.81 | $24.76 | 280038 |
| 2022-01-07 | 25.89 | $25.03 | 251300 |
| 2022-01-06 | 25.95 | $25.53 | 345709 |
| 2022-01-05 | 25.95 | $26.15 | 310756 |
| 2022-01-04 | 25.89 | $26.62 | 326400 |
| 2022-01-03 | 25.78 | $26.55 | 406039 |
| 2021-12-31 | 25.65 | $27.33 | 513524 |
| 2021-12-30 | 25.43 | $26.79 | 550900 |
| 2021-12-29 | 25.25 | $26.68 | 435600 |
| 2021-12-28 | 25.06 | $25.86 | 265300 |
| 2021-12-27 | 24.93 | $25.90 | 382100 |
| 2021-12-23 | 24.79 | $25.36 | 468600 |
| 2021-12-22 | 24.68 | $25.29 | 279303 |
| 2021-12-21 | 24.58 | $24.88 | 316531 |
| 2021-12-20 | 24.51 | $24.61 | 445200 |
| 2021-12-17 | 24.46 | $24.64 | 547947 |
| 2021-12-16 | 24.40 | $24.89 | 431938 |
| 2021-12-15 | 24.31 | $25.57 | 511025 |
| 2021-12-14 | 24.14 | $24.84 | 738516 |
| 2021-12-13 | 24.04 | $25.33 | 568300 |
| 2021-12-10 | 23.88 | $24.66 | 377000 |
| 2021-12-09 | 23.78 | $24.61 | 613839 |
| 2021-12-08 | 23.68 | $25.12 | 283012 |
| 2021-12-07 | 23.53 | $24.63 | 343900 |
| 2021-12-06 | 23.42 | $24.48 | 486511 |
| 2021-12-03 | 23.32 | $23.36 | 230002 |
| 2021-12-02 | 23.33 | $23.41 | 202006 |
| 2021-12-01 | 23.35 | $22.69 | 312400 |
| 2021-11-30 | 23.44 | $23.08 | 516534 |
| 2021-11-29 | 23.50 | $23.19 | 273039 |
| 2021-11-26 | 23.55 | $23.11 | 189738 |
| 2021-11-24 | 23.61 | $23.50 | 182445 |
| 2021-11-23 | 23.64 | $23.56 | 199800 |
| 2021-11-22 | 23.67 | $23.30 | 308800 |
| 2021-11-19 | 23.72 | $23.40 | 160320 |
| 2021-11-18 | 23.77 | $23.52 | 217912 |
| 2021-11-17 | 23.81 | $23.49 | 203900 |
| 2021-11-16 | 23.86 | $23.34 | 270600 |
| 2021-11-15 | 23.92 | $23.38 | 282648 |
| 2021-11-12 | 23.98 | $23.12 | 211745 |
| 2021-11-11 | 24.06 | $23.93 | 157000 |
| 2021-11-10 | 24.07 | $23.80 | 168000 |
| 2021-11-09 | 24.09 | $23.75 | 147000 |
| 2021-11-08 | 24.10 | $24.00 | 168400 |
| 2021-11-05 | 24.09 | $24.49 | 160506 |
| 2021-11-04 | 24.02 | $24.10 | 103200 |
| 2021-11-03 | 23.99 | $24.40 | 110817 |
| 2021-11-02 | 23.92 | $24.21 | 85932 |
| 2021-11-01 | 23.86 | $24.26 | 165223 |
| 2021-10-29 | 23.79 | $23.94 | 154400 |
| 2021-10-28 | 23.75 | $24.24 | 73800 |
| 2021-10-27 | 23.67 | $23.87 | 118832 |
| 2021-10-26 | 23.63 | $24.11 | 112525 |
| 2021-10-25 | 23.56 | $24.15 | 90000 |
| 2021-10-22 | 23.48 | $24.12 | 100700 |
| 2021-10-21 | 23.41 | $24.14 | 138300 |
| 2021-10-20 | 23.33 | $24.14 | 119300 |
| 2021-10-19 | 23.25 | $23.58 | 261747 |
| 2021-10-18 | 23.22 | $23.63 | 153900 |
| 2021-10-15 | 23.18 | $23.54 | 225500 |
| 2021-10-14 | 23.16 | $23.68 | 186036 |
| 2021-10-13 | 23.12 | $23.19 | 162337 |
| 2021-10-12 | 23.13 | $23.03 | 173100 |
| 2021-10-11 | 23.16 | $22.47 | 360604 |
| 2021-10-08 | 23.26 | $22.58 | 103400 |
| 2021-10-07 | 23.35 | $23.11 | 157632 |
| 2021-10-06 | 23.40 | $22.98 | 203300 |
| 2021-10-05 | 23.47 | $23.05 | 170133 |
| 2021-10-04 | 23.55 | $23.31 | 155671 |
| 2021-10-01 | 23.60 | $23.40 | 273800 |
| 2021-09-30 | 23.66 | $22.90 | 161364 |
| 2021-09-29 | 23.77 | $23.46 | 104700 |
| 2021-09-28 | 23.82 | $23.21 | 151928 |
| 2021-09-27 | 23.90 | $23.41 | 135600 |
| 2021-09-24 | 23.96 | $23.50 | 111405 |
| 2021-09-23 | 24.02 | $23.79 | 158000 |
| 2021-09-22 | 24.03 | $23.84 | 198331 |
| 2021-09-21 | 24.04 | $23.50 | 173517 |
| 2021-09-20 | 24.08 | $23.27 | 242846 |
| 2021-09-17 | 24.14 | $23.34 | 422500 |
| 2021-09-16 | 24.19 | $23.99 | 268418 |
| 2021-09-15 | 24.17 | $24.36 | 389306 |
| 2021-09-14 | 24.11 | $24.22 | 232031 |
| 2021-09-13 | 24.06 | $24.02 | 228830 |
| 2021-09-10 | 24.03 | $23.95 | 262000 |
| 2021-09-09 | 24.00 | $24.98 | 335418 |
| 2021-09-08 | 23.87 | $25.58 | 516240 |
| 2021-09-07 | 23.67 | $24.76 | 372401 |
| 2021-09-03 | 23.54 | $24.98 | 347124 |
| 2021-09-02 | 23.39 | $24.49 | 513800 |
| 2021-09-01 | 23.28 | $23.80 | 223000 |
| 2021-08-31 | 23.24 | $23.70 | 468231 |
| 2021-08-30 | 23.20 | $23.93 | 286700 |
| 2021-08-27 | 23.14 | $23.40 | 229849 |
| 2021-08-26 | 23.12 | $22.65 | 178000 |
| 2021-08-25 | 23.19 | $22.87 | 245537 |
| 2021-08-24 | 23.23 | $22.76 | 231511 |
| 2021-08-23 | 23.28 | $22.81 | 216160 |
| 2021-08-20 | 23.33 | $23.31 | 297004 |
| 2021-08-19 | 23.33 | $22.79 | 214200 |
| 2021-08-18 | 23.39 | $22.95 | 117937 |
| 2021-08-17 | 23.43 | $23.12 | 137542 |
| 2021-08-16 | 23.46 | $23.01 | 99733 |
| 2021-08-13 | 23.49 | $23.44 | 98328 |
| 2021-08-12 | 23.48 | $23.55 | 176600 |
| 2021-08-11 | 23.46 | $23.49 | 140142 |
| 2021-08-10 | 23.43 | $23.47 | 120900 |
| 2021-08-09 | 23.41 | $24.13 | 177100 |
| 2021-08-06 | 23.32 | $24.18 | 206135 |
| 2021-08-05 | 23.21 | $24.03 | 194100 |
| 2021-08-04 | 23.10 | $23.21 | 154600 |
| 2021-08-03 | 23.07 | $23.18 | 107626 |
| 2021-08-02 | 23.03 | $22.98 | 109146 |
| 2021-07-30 | 23.01 | $23.28 | 145000 |
| 2021-07-29 | 22.95 | $23.28 | 89710 |
| 2021-07-28 | 22.89 | $23.03 | 81229 |
| 2021-07-27 | 22.85 | $23.27 | 123900 |
| 2021-07-26 | 22.77 | $23.17 | 174638 |
| 2021-07-23 | 22.70 | $23.19 | 104400 |
| 2021-07-22 | 22.63 | $23.13 | 145600 |
| 2021-07-21 | 22.56 | $23.49 | 135200 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
15.48
2026-07-17
Close Price
$15.69
Vol: 540000
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
13.64
Average
17.70
Maximum
26.54
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 15.48 | $15.69 | 540000 |
| 2026-07-16 | 15.43 | $15.88 | 538038 |
| 2026-07-15 | 15.32 | $15.28 | 490858 |
| 2026-07-14 | 15.33 | $15.37 | 366030 |
| 2026-07-13 | 15.32 | $15.41 | 481379 |
| 2026-07-10 | 15.29 | $15.28 | 395219 |
| 2026-07-09 | 15.29 | $15.28 | 369600 |
| 2026-07-08 | 15.29 | $15.16 | 422006 |
| 2026-07-07 | 15.32 | $15.41 | 466000 |
| 2026-07-06 | 15.29 | $15.41 | 454700 |
| 2026-07-02 | 15.27 | $15.52 | 572855 |
| 2026-07-01 | 15.21 | $15.28 | 411200 |
| 2026-06-30 | 15.20 | $15.14 | 669600 |
| 2026-06-29 | 15.21 | $15.44 | 530100 |
| 2026-06-26 | 15.16 | $15.45 | 3.6M |
| 2026-06-25 | 15.11 | $15.12 | 392000 |
| 2026-06-24 | 15.11 | $15.33 | 488444 |
| 2026-06-23 | 15.07 | $15.15 | 506041 |
| 2026-06-22 | 15.07 | $14.97 | 564319 |
| 2026-06-18 | 15.10 | $15.06 | 729400 |
| 2026-06-17 | 15.11 | $14.94 | 544600 |
| 2026-06-16 | 15.16 | $15.18 | 555755 |
| 2026-06-15 | 15.16 | $15.04 | 592800 |
| 2026-06-12 | 15.19 | $15.28 | 473111 |
| 2026-06-11 | 15.18 | $15.21 | 458962 |
| 2026-06-10 | 15.18 | $15.34 | 526708 |
| 2026-06-09 | 15.15 | $15.27 | 505500 |
| 2026-06-08 | 15.14 | $15.12 | 441400 |
| 2026-06-05 | 15.15 | $15.26 | 488145 |
| 2026-06-04 | 15.14 | $15.07 | 546800 |
| 2026-06-03 | 15.16 | $14.81 | 800550 |
| 2026-06-02 | 15.25 | $15.00 | 547405 |
| 2026-06-01 | 15.31 | $14.86 | 943610 |
| 2026-05-29 | 15.41 | $15.02 | 1.1M |
| 2026-05-28 | 15.49 | $15.64 | 507221 |
| 2026-05-27 | 15.45 | $15.62 | 704602 |
| 2026-05-26 | 15.41 | $15.48 | 944318 |
| 2026-05-22 | 15.39 | $15.30 | 742600 |
| 2026-05-21 | 15.41 | $15.45 | 985847 |
| 2026-05-20 | 15.40 | $15.38 | 483534 |
| 2026-05-19 | 15.41 | $15.21 | 554746 |
| 2026-05-18 | 15.44 | $15.19 | 622321 |
| 2026-05-15 | 15.49 | $14.92 | 880400 |
| 2026-05-14 | 15.61 | $15.20 | 1.1M |
| 2026-05-13 | 15.68 | $15.33 | 709500 |
| 2026-05-12 | 15.74 | $15.46 | 638500 |
| 2026-05-11 | 15.77 | $15.57 | 867800 |
| 2026-05-08 | 15.79 | $15.82 | 704017 |
| 2026-05-07 | 15.76 | $15.88 | 1.0M |
| 2026-05-06 | 15.70 | $15.73 | 1.3M |
| 2026-05-05 | 15.67 | $15.70 | 1.0M |
| 2026-05-04 | 15.64 | $15.66 | 1.0M |
| 2026-05-01 | 15.61 | $15.74 | 1.4M |
| 2026-04-30 | 15.56 | $15.55 | 564700 |
| 2026-04-29 | 15.54 | $15.42 | 411708 |
| 2026-04-28 | 15.55 | $15.61 | 641100 |
| 2026-04-27 | 15.51 | $15.50 | 523600 |
| 2026-04-24 | 15.49 | $15.72 | 471642 |
| 2026-04-23 | 15.41 | $15.50 | 481800 |
| 2026-04-22 | 15.37 | $15.36 | 501200 |
| 2026-04-21 | 15.35 | $15.61 | 532928 |
| 2026-04-20 | 15.28 | $15.72 | 403935 |
| 2026-04-17 | 15.17 | $15.59 | 566940 |
| 2026-04-16 | 15.07 | $15.15 | 418604 |
| 2026-04-15 | 15.04 | $15.30 | 408300 |
| 2026-04-14 | 14.98 | $15.39 | 635821 |
| 2026-04-13 | 14.89 | $15.32 | 714017 |
| 2026-04-10 | 14.80 | $15.65 | 1.4M |
| 2026-04-09 | 14.63 | $15.35 | 717597 |
| 2026-04-08 | 14.49 | $15.03 | 525345 |
| 2026-04-07 | 14.40 | $14.88 | 581147 |
| 2026-04-06 | 14.33 | $14.64 | 673128 |
| 2026-04-02 | 14.29 | $14.59 | 742144 |
| 2026-04-01 | 14.27 | $14.62 | 554135 |
| 2026-03-31 | 14.23 | $14.43 | 1.0M |
| 2026-03-30 | 14.24 | $14.40 | 787100 |
| 2026-03-27 | 14.25 | $14.31 | 857910 |
| 2026-03-26 | 14.28 | $14.45 | 849130 |
| 2026-03-25 | 14.30 | $14.34 | 495500 |
| 2026-03-24 | 14.34 | $14.26 | 818200 |
| 2026-03-23 | 14.41 | $14.33 | 436817 |
| 2026-03-20 | 14.47 | $14.14 | 985100 |
| 2026-03-19 | 14.59 | $14.41 | 326136 |
| 2026-03-18 | 14.68 | $14.57 | 396021 |
| 2026-03-17 | 14.74 | $14.80 | 379544 |
| 2026-03-16 | 14.78 | $14.72 | 447400 |
| 2026-03-13 | 14.83 | $14.65 | 412000 |
| 2026-03-12 | 14.91 | $14.72 | 413149 |
| 2026-03-11 | 14.99 | $14.73 | 415200 |
| 2026-03-10 | 15.09 | $14.91 | 399500 |
| 2026-03-09 | 15.16 | $14.92 | 553300 |
| 2026-03-06 | 15.24 | $14.83 | 581811 |
| 2026-03-05 | 15.36 | $14.86 | 562112 |
| 2026-03-04 | 15.49 | $14.90 | 650212 |
| 2026-03-03 | 15.64 | $15.07 | 819311 |
| 2026-03-02 | 15.77 | $15.19 | 820008 |
| 2026-02-27 | 15.90 | $15.08 | 1.2M |
| 2026-02-26 | 16.08 | $15.74 | 457502 |
| 2026-02-25 | 16.14 | $16.19 | 322220 |
| 2026-02-24 | 16.12 | $16.19 | 282144 |
| 2026-02-23 | 16.09 | $16.20 | 368745 |
| 2026-02-20 | 16.06 | $16.18 | 419000 |
| 2026-02-19 | 16.02 | $16.12 | 388012 |
| 2026-02-18 | 16.00 | $15.99 | 460000 |
| 2026-02-17 | 15.99 | $16.09 | 319900 |
| 2026-02-13 | 15.96 | $16.09 | 428400 |
| 2026-02-12 | 15.93 | $16.02 | 387000 |
| 2026-02-11 | 15.91 | $16.13 | 448200 |
| 2026-02-10 | 15.86 | $16.10 | 328305 |
| 2026-02-09 | 15.81 | $15.83 | 346820 |
| 2026-02-06 | 15.81 | $15.91 | 402108 |
| 2026-02-05 | 15.79 | $15.88 | 504729 |
| 2026-02-04 | 15.77 | $15.90 | 460100 |
| 2026-02-03 | 15.75 | $15.49 | 401126 |
| 2026-02-02 | 15.81 | $15.43 | 613510 |
| 2026-01-30 | 15.89 | $15.63 | 608500 |
| 2026-01-29 | 15.95 | $15.59 | 527936 |
| 2026-01-28 | 16.02 | $15.34 | 626341 |
| 2026-01-27 | 16.15 | $15.70 | 503300 |
| 2026-01-26 | 16.23 | $15.92 | 540912 |
| 2026-01-23 | 16.28 | $16.10 | 459731 |
| 2026-01-22 | 16.29 | $16.14 | 503600 |
| 2026-01-21 | 16.30 | $16.15 | 637129 |
| 2026-01-20 | 16.30 | $16.32 | 409156 |
| 2026-01-16 | 16.27 | $16.60 | 495700 |
| 2026-01-15 | 16.17 | $16.42 | 724700 |
| 2026-01-14 | 16.09 | $16.05 | 390500 |
| 2026-01-13 | 16.08 | $15.88 | 530400 |
| 2026-01-12 | 16.10 | $15.89 | 449455 |
| 2026-01-09 | 16.12 | $16.08 | 562131 |
| 2026-01-08 | 16.10 | $16.08 | 571459 |
| 2026-01-07 | 16.08 | $15.92 | 711033 |
| 2026-01-06 | 16.08 | $16.08 | 551101 |
| 2026-01-05 | 16.05 | $15.90 | 602400 |
| 2026-01-02 | 16.06 | $15.90 | 478529 |
| 2025-12-31 | 16.06 | $15.91 | 425400 |
| 2025-12-30 | 16.05 | $15.98 | 498521 |
| 2025-12-29 | 16.04 | $15.99 | 532945 |
| 2025-12-26 | 16.01 | $15.96 | 324763 |
| 2025-12-24 | 15.98 | $15.88 | 223927 |
| 2025-12-23 | 15.97 | $15.72 | 388642 |
| 2025-12-22 | 15.98 | $15.79 | 484500 |
| 2025-12-19 | 15.98 | $15.86 | 1.3M |
| 2025-12-18 | 15.97 | $16.25 | 599800 |
| 2025-12-17 | 15.86 | $16.23 | 569104 |
| 2025-12-16 | 15.74 | $16.14 | 713600 |
| 2025-12-15 | 15.62 | $15.96 | 847411 |
| 2025-12-12 | 15.52 | $15.94 | 750800 |
| 2025-12-11 | 15.40 | $15.89 | 915448 |
| 2025-12-10 | 15.27 | $15.65 | 871327 |
| 2025-12-09 | 15.18 | $15.28 | 787300 |
| 2025-12-08 | 15.14 | $14.97 | 596818 |
| 2025-12-05 | 15.16 | $15.32 | 467714 |
| 2025-12-04 | 15.11 | $15.29 | 677100 |
| 2025-12-03 | 15.06 | $15.01 | 622100 |
| 2025-12-02 | 15.06 | $14.91 | 695500 |
| 2025-12-01 | 15.08 | $14.92 | 396900 |
| 2025-11-28 | 15.10 | $15.13 | 236800 |
| 2025-11-26 | 15.08 | $15.23 | 635300 |
| 2025-11-25 | 15.03 | $15.15 | 534700 |
| 2025-11-24 | 15.00 | $14.92 | 841400 |
| 2025-11-21 | 15.00 | $15.25 | 1.0M |
| 2025-11-20 | 14.93 | $14.90 | 751018 |
| 2025-11-19 | 14.93 | $14.77 | 541446 |
| 2025-11-18 | 14.95 | $14.78 | 394000 |
| 2025-11-17 | 14.97 | $14.76 | 451765 |
| 2025-11-14 | 15.01 | $15.11 | 741300 |
| 2025-11-13 | 14.97 | $15.18 | 542231 |
| 2025-11-12 | 14.91 | $15.16 | 447943 |
| 2025-11-11 | 14.84 | $15.29 | 440605 |
| 2025-11-10 | 14.73 | $15.07 | 631244 |
| 2025-11-07 | 14.66 | $15.19 | 711009 |
| 2025-11-06 | 14.54 | $14.88 | 656909 |
| 2025-11-05 | 14.48 | $14.84 | 1.1M |
| 2025-11-04 | 14.41 | $14.55 | 791828 |
| 2025-11-03 | 14.39 | $14.68 | 795403 |
| 2025-10-31 | 14.34 | $14.54 | 1.1M |
| 2025-10-30 | 14.32 | $14.22 | 699317 |
| 2025-10-29 | 14.36 | $14.28 | 790000 |
| 2025-10-28 | 14.39 | $14.47 | 403939 |
| 2025-10-27 | 14.39 | $14.61 | 348100 |
| 2025-10-24 | 14.36 | $14.68 | 433900 |
| 2025-10-23 | 14.32 | $14.54 | 470600 |
| 2025-10-22 | 14.29 | $14.74 | 558301 |
| 2025-10-21 | 14.23 | $14.65 | 684902 |
| 2025-10-20 | 14.17 | $14.47 | 523609 |
| 2025-10-17 | 14.14 | $14.28 | 684234 |
| 2025-10-16 | 14.15 | $14.20 | 841446 |
| 2025-10-15 | 14.18 | $14.40 | 949218 |
| 2025-10-14 | 14.17 | $14.48 | 601800 |
| 2025-10-13 | 14.15 | $14.21 | 664438 |
| 2025-10-10 | 14.19 | $14.12 | 542000 |
| 2025-10-09 | 14.25 | $14.20 | 958100 |
| 2025-10-08 | 14.30 | $14.16 | 749011 |
| 2025-10-07 | 14.38 | $14.12 | 732500 |
| 2025-10-06 | 14.48 | $14.20 | 859847 |
| 2025-10-03 | 14.58 | $14.57 | 471746 |
| 2025-10-02 | 14.62 | $14.56 | 552216 |
| 2025-10-01 | 14.68 | $14.71 | 457004 |
| 2025-09-30 | 14.71 | $14.85 | 600605 |
| 2025-09-29 | 14.72 | $14.72 | 1.0M |
| 2025-09-26 | 14.76 | $14.72 | 826600 |
| 2025-09-25 | 14.80 | $14.69 | 815000 |
| 2025-09-24 | 14.87 | $14.93 | 813736 |
| 2025-09-23 | 14.89 | $14.98 | 545346 |
| 2025-09-22 | 14.91 | $15.19 | 1.7M |
| 2025-09-19 | 14.89 | $14.76 | 1.5M |
| 2025-09-18 | 14.97 | $15.03 | 823441 |
| 2025-09-17 | 14.99 | $15.08 | 805343 |
| 2025-09-16 | 15.02 | $15.12 | 513400 |
| 2025-09-15 | 15.04 | $15.13 | 666942 |
| 2025-09-12 | 15.07 | $15.18 | 321300 |
| 2025-09-11 | 15.09 | $15.26 | 597500 |
| 2025-09-10 | 15.10 | $15.05 | 749700 |
| 2025-09-09 | 15.16 | $15.14 | 565500 |
| 2025-09-08 | 15.21 | $15.16 | 642000 |
| 2025-09-05 | 15.27 | $15.24 | 1.1M |
| 2025-09-04 | 15.32 | $15.07 | 886316 |
| 2025-09-03 | 15.42 | $15.12 | 717920 |
| 2025-09-02 | 15.52 | $15.16 | 754010 |
| 2025-08-29 | 15.64 | $15.69 | 777600 |
| 2025-08-28 | 15.67 | $15.66 | 579006 |
| 2025-08-27 | 15.71 | $15.75 | 652716 |
| 2025-08-26 | 15.74 | $15.58 | 645113 |
| 2025-08-25 | 15.81 | $15.79 | 434763 |
| 2025-08-22 | 15.85 | $16.01 | 980000 |
| 2025-08-21 | 15.85 | $15.67 | 597830 |
| 2025-08-20 | 15.92 | $15.62 | 592300 |
| 2025-08-19 | 16.02 | $15.82 | 550700 |
| 2025-08-18 | 16.10 | $15.61 | 539400 |
| 2025-08-15 | 16.23 | $15.97 | 1.1M |
| 2025-08-14 | 16.31 | $16.23 | 344932 |
| 2025-08-13 | 16.35 | $16.43 | 594200 |
| 2025-08-12 | 16.35 | $16.22 | 606000 |
| 2025-08-11 | 16.40 | $16.27 | 408238 |
| 2025-08-08 | 16.45 | $16.35 | 287100 |
| 2025-08-07 | 16.49 | $16.52 | 372100 |
| 2025-08-06 | 16.50 | $16.48 | 336900 |
| 2025-08-05 | 16.53 | $16.64 | 277823 |
| 2025-08-04 | 16.52 | $16.40 | 263000 |
| 2025-08-01 | 16.56 | $16.23 | 569437 |
| 2025-07-31 | 16.65 | $16.28 | 509449 |
| 2025-07-30 | 16.74 | $16.34 | 354600 |
| 2025-07-29 | 16.84 | $16.70 | 333433 |
| 2025-07-28 | 16.87 | $16.46 | 269256 |
| 2025-07-25 | 16.97 | $16.81 | 383500 |
| 2025-07-24 | 17.00 | $16.90 | 271700 |
| 2025-07-23 | 17.02 | $17.14 | 309300 |
| 2025-07-22 | 16.99 | $17.16 | 399005 |
| 2025-07-21 | 16.95 | $16.94 | 351800 |
| 2025-07-18 | 16.95 | $16.91 | 379100 |
| 2025-07-17 | 16.96 | $16.91 | 318634 |
| 2025-07-16 | 16.97 | $16.92 | 368347 |
| 2025-07-15 | 16.98 | $16.66 | 313933 |
| 2025-07-14 | 17.05 | $17.05 | 239885 |
| 2025-07-11 | 17.04 | $17.10 | 234700 |
| 2025-07-10 | 17.02 | $17.09 | 290600 |
| 2025-07-09 | 17.00 | $17.08 | 377436 |
| 2025-07-08 | 16.98 | $17.04 | 684844 |
| 2025-07-07 | 16.97 | $17.10 | 421348 |
| 2025-07-03 | 16.94 | $17.34 | 317525 |
| 2025-07-02 | 16.85 | $17.15 | 412003 |
| 2025-07-01 | 16.79 | $16.96 | 372800 |
| 2025-06-30 | 16.76 | $16.79 | 405626 |
| 2025-06-27 | 16.77 | $16.73 | 2.8M |
| 2025-06-26 | 16.79 | $16.94 | 486000 |
| 2025-06-25 | 16.76 | $16.58 | 408227 |
| 2025-06-24 | 16.81 | $17.02 | 357510 |
| 2025-06-23 | 16.78 | $16.87 | 314343 |
| 2025-06-20 | 16.77 | $16.74 | 1.2M |
| 2025-06-18 | 16.78 | $16.87 | 418731 |
| 2025-06-17 | 16.78 | $16.62 | 303046 |
| 2025-06-16 | 16.82 | $16.86 | 570447 |
| 2025-06-13 | 16.83 | $16.77 | 356273 |
| 2025-06-12 | 16.85 | $17.05 | 357119 |
| 2025-06-11 | 16.82 | $17.11 | 556641 |
| 2025-06-10 | 16.77 | $17.26 | 384700 |
| 2025-06-09 | 16.68 | $17.04 | 351900 |
| 2025-06-06 | 16.63 | $16.74 | 237200 |
| 2025-06-05 | 16.63 | $16.75 | 365705 |
| 2025-06-04 | 16.63 | $16.71 | 220800 |
| 2025-06-03 | 16.64 | $16.71 | 268445 |
| 2025-06-02 | 16.65 | $16.71 | 282308 |
| 2025-05-30 | 16.67 | $16.79 | 440200 |
| 2025-05-29 | 16.67 | $16.82 | 240641 |
| 2025-05-28 | 16.68 | $16.70 | 310200 |
| 2025-05-27 | 16.70 | $16.74 | 387547 |
| 2025-05-23 | 16.73 | $16.47 | 661938 |
| 2025-05-22 | 16.82 | $16.38 | 561600 |
| 2025-05-21 | 16.94 | $16.46 | 371600 |
| 2025-05-20 | 17.07 | $17.04 | 304333 |
| 2025-05-19 | 17.10 | $17.16 | 283000 |
| 2025-05-16 | 17.11 | $17.21 | 362500 |
| 2025-05-15 | 17.11 | $17.04 | 369400 |
| 2025-05-14 | 17.14 | $16.92 | 632434 |
| 2025-05-13 | 17.21 | $17.05 | 631100 |
| 2025-05-12 | 17.26 | $17.20 | 452012 |
| 2025-05-09 | 17.30 | $17.28 | 464900 |
| 2025-05-08 | 17.32 | $17.21 | 410106 |
| 2025-05-07 | 17.35 | $17.30 | 382534 |
| 2025-05-06 | 17.38 | $17.30 | 322403 |
| 2025-05-05 | 17.41 | $17.30 | 336140 |
| 2025-05-02 | 17.45 | $17.78 | 360100 |
| 2025-05-01 | 17.39 | $17.77 | 336415 |
| 2025-04-30 | 17.33 | $17.67 | 356100 |
| 2025-04-29 | 17.28 | $17.63 | 327700 |
| 2025-04-28 | 17.23 | $17.70 | 289200 |
| 2025-04-25 | 17.16 | $17.48 | 234139 |
| 2025-04-24 | 17.13 | $17.42 | 284505 |
| 2025-04-23 | 17.10 | $17.48 | 483901 |
| 2025-04-22 | 17.06 | $17.28 | 489600 |
| 2025-04-21 | 17.06 | $17.03 | 263331 |
| 2025-04-17 | 17.11 | $17.29 | 345317 |
| 2025-04-16 | 17.12 | $16.94 | 334400 |
| 2025-04-15 | 17.21 | $17.04 | 760100 |
| 2025-04-14 | 17.29 | $17.10 | 329100 |
| 2025-04-11 | 17.38 | $16.83 | 361200 |
| 2025-04-10 | 17.53 | $16.71 | 571200 |
| 2025-04-09 | 17.74 | $17.13 | 1.2M |
| 2025-04-08 | 17.90 | $16.36 | 554300 |
| 2025-04-07 | 18.24 | $16.97 | 690600 |
| 2025-04-04 | 18.52 | $17.85 | 738200 |
| 2025-04-03 | 18.64 | $18.78 | 535513 |
| 2025-04-02 | 18.60 | $18.82 | 342543 |
| 2025-04-01 | 18.53 | $18.69 | 292513 |
| 2025-03-31 | 18.49 | $18.70 | 748307 |
| 2025-03-28 | 18.43 | $18.70 | 571146 |
| 2025-03-27 | 18.36 | $18.51 | 279300 |
| 2025-03-26 | 18.33 | $18.49 | 255400 |
| 2025-03-25 | 18.29 | $18.30 | 449030 |
| 2025-03-24 | 18.28 | $18.36 | 261600 |
| 2025-03-21 | 18.26 | $18.31 | 727090 |
| 2025-03-20 | 18.25 | $18.51 | 392300 |
| 2025-03-19 | 18.19 | $18.25 | 413120 |
| 2025-03-18 | 18.18 | $18.25 | 400100 |
| 2025-03-17 | 18.17 | $18.23 | 371411 |
| 2025-03-14 | 18.16 | $18.06 | 464700 |
| 2025-03-13 | 18.18 | $17.70 | 448210 |
| 2025-03-12 | 18.28 | $17.89 | 277716 |
| 2025-03-11 | 18.36 | $18.15 | 493300 |
| 2025-03-10 | 18.40 | $18.53 | 669640 |
| 2025-03-07 | 18.36 | $18.23 | 285300 |
| 2025-03-06 | 18.38 | $18.30 | 378215 |
| 2025-03-05 | 18.38 | $18.56 | 202239 |
| 2025-03-04 | 18.34 | $18.65 | 232800 |
| 2025-03-03 | 18.26 | $18.80 | 255900 |
| 2025-02-28 | 18.14 | $18.93 | 460400 |
| 2025-02-27 | 17.98 | $18.56 | 274700 |
| 2025-02-26 | 17.87 | $18.04 | 329940 |
| 2025-02-25 | 17.84 | $18.33 | 336311 |
| 2025-02-24 | 17.76 | $18.00 | 392509 |
| 2025-02-21 | 17.73 | $17.65 | 308005 |
| 2025-02-20 | 17.77 | $17.64 | 234800 |
| 2025-02-19 | 17.83 | $17.49 | 288400 |
| 2025-02-18 | 17.92 | $17.52 | 279363 |
| 2025-02-14 | 18.03 | $18.03 | 170448 |
| 2025-02-13 | 18.04 | $18.23 | 173006 |
| 2025-02-12 | 18.02 | $18.08 | 201954 |
| 2025-02-11 | 18.02 | $18.21 | 201000 |
| 2025-02-10 | 18.00 | $18.13 | 224418 |
| 2025-02-07 | 17.99 | $18.12 | 200400 |
| 2025-02-06 | 17.99 | $18.21 | 234717 |
| 2025-02-05 | 17.96 | $18.27 | 209447 |
| 2025-02-04 | 17.92 | $18.05 | 227521 |
| 2025-02-03 | 17.92 | $18.03 | 274300 |
| 2025-01-31 | 17.93 | $17.99 | 331115 |
| 2025-01-30 | 17.95 | $17.98 | 523504 |
| 2025-01-29 | 17.98 | $18.01 | 908412 |
| 2025-01-28 | 18.00 | $18.09 | 228620 |
| 2025-01-27 | 18.02 | $18.34 | 271600 |
| 2025-01-24 | 17.98 | $17.97 | 226300 |
| 2025-01-23 | 18.02 | $18.00 | 339238 |
| 2025-01-22 | 18.06 | $17.97 | 364300 |
| 2025-01-21 | 18.12 | $18.55 | 254100 |
| 2025-01-17 | 18.06 | $18.28 | 355726 |
| 2025-01-16 | 18.06 | $18.22 | 196000 |
| 2025-01-15 | 18.07 | $17.87 | 252400 |
| 2025-01-14 | 18.16 | $17.94 | 222700 |
| 2025-01-13 | 18.24 | $17.84 | 342672 |
| 2025-01-10 | 18.37 | $17.59 | 359900 |
| 2025-01-08 | 18.57 | $18.25 | 307000 |
| 2025-01-07 | 18.66 | $18.20 | 325019 |
| 2025-01-06 | 18.79 | $18.32 | 318543 |
| 2025-01-03 | 18.90 | $19.00 | 323645 |
| 2025-01-02 | 18.90 | $18.90 | 311123 |
| 2024-12-31 | 18.91 | $18.88 | 423008 |
| 2024-12-30 | 18.93 | $18.72 | 260297 |
| 2024-12-27 | 18.99 | $18.74 | 251742 |
| 2024-12-26 | 19.05 | $18.94 | 206300 |
| 2024-12-24 | 19.08 | $18.96 | 200524 |
| 2024-12-23 | 19.12 | $18.92 | 445500 |
| 2024-12-20 | 19.16 | $19.07 | 2.8M |
| 2024-12-19 | 19.19 | $18.52 | 496400 |
| 2024-12-18 | 19.33 | $18.87 | 790505 |
| 2024-12-17 | 19.43 | $19.31 | 417700 |
| 2024-12-16 | 19.44 | $19.29 | 652200 |
| 2024-12-13 | 19.46 | $19.37 | 365024 |
| 2024-12-12 | 19.47 | $19.47 | 363548 |
| 2024-12-11 | 19.46 | $19.32 | 346000 |
| 2024-12-10 | 19.47 | $19.46 | 486616 |
| 2024-12-09 | 19.46 | $19.73 | 441628 |
| 2024-12-06 | 19.39 | $19.26 | 598816 |
| 2024-12-05 | 19.40 | $19.85 | 1.3M |
| 2024-12-04 | 19.30 | $19.63 | 1.3M |
| 2024-12-03 | 19.22 | $19.00 | 817341 |
| 2024-12-02 | 19.26 | $18.96 | 361900 |
| 2024-11-29 | 19.31 | $19.20 | 261100 |
| 2024-11-27 | 19.33 | $19.26 | 746822 |
| 2024-11-26 | 19.33 | $19.40 | 460000 |
| 2024-11-25 | 19.30 | $19.39 | 956346 |
| 2024-11-22 | 19.27 | $19.24 | 345453 |
| 2024-11-21 | 19.27 | $19.29 | 279646 |
| 2024-11-20 | 19.26 | $19.15 | 184619 |
| 2024-11-19 | 19.27 | $19.53 | 213600 |
| 2024-11-18 | 19.20 | $19.13 | 162400 |
| 2024-11-15 | 19.20 | $19.16 | 292100 |
| 2024-11-14 | 19.20 | $19.54 | 441000 |
| 2024-11-13 | 19.12 | $19.75 | 598814 |
| 2024-11-12 | 18.98 | $19.38 | 318000 |
| 2024-11-11 | 18.90 | $19.53 | 312900 |
| 2024-11-08 | 18.77 | $19.34 | 472734 |
| 2024-11-07 | 18.67 | $18.95 | 432002 |
| 2024-11-06 | 18.62 | $18.77 | 451400 |
| 2024-11-05 | 18.61 | $18.68 | 221738 |
| 2024-11-04 | 18.62 | $18.40 | 270400 |
| 2024-11-01 | 18.69 | $18.21 | 267337 |
| 2024-10-31 | 18.81 | $18.65 | 288915 |
| 2024-10-30 | 18.86 | $19.01 | 189618 |
| 2024-10-29 | 18.85 | $18.85 | 209717 |
| 2024-10-28 | 18.86 | $18.84 | 230700 |
| 2024-10-25 | 18.88 | $18.95 | 182500 |
| 2024-10-24 | 18.88 | $19.08 | 237900 |
| 2024-10-23 | 18.86 | $19.25 | 292400 |
| 2024-10-22 | 18.79 | $18.82 | 213950 |
| 2024-10-21 | 18.81 | $18.59 | 234700 |
| 2024-10-18 | 18.88 | $18.96 | 233246 |
| 2024-10-17 | 18.88 | $18.91 | 182300 |
| 2024-10-16 | 18.90 | $19.07 | 274734 |
| 2024-10-15 | 18.88 | $18.83 | 285201 |
| 2024-10-14 | 18.91 | $18.73 | 246000 |
| 2024-10-11 | 18.98 | $18.79 | 226426 |
| 2024-10-10 | 19.04 | $18.64 | 214009 |
| 2024-10-09 | 19.14 | $18.79 | 290577 |
| 2024-10-08 | 19.23 | $18.64 | 217317 |
| 2024-10-07 | 19.36 | $18.62 | 314300 |
| 2024-10-04 | 19.52 | $19.01 | 240600 |
| 2024-10-03 | 19.62 | $19.19 | 277733 |
| 2024-10-02 | 19.70 | $19.26 | 222422 |
| 2024-10-01 | 19.78 | $19.44 | 394100 |
| 2024-09-30 | 19.84 | $19.67 | 446443 |
| 2024-09-27 | 19.85 | $19.31 | 355000 |
| 2024-09-26 | 19.94 | $19.36 | 425000 |
| 2024-09-25 | 20.03 | $19.65 | 423540 |
| 2024-09-24 | 20.07 | $19.73 | 452808 |
| 2024-09-23 | 20.10 | $19.94 | 480605 |
| 2024-09-20 | 20.09 | $19.74 | 4.0M |
| 2024-09-19 | 20.11 | $19.88 | 478637 |
| 2024-09-18 | 20.11 | $19.82 | 418600 |
| 2024-09-17 | 20.12 | $19.79 | 649204 |
| 2024-09-16 | 20.13 | $20.19 | 486513 |
| 2024-09-13 | 20.05 | $20.42 | 464844 |
| 2024-09-12 | 19.92 | $20.00 | 378563 |
| 2024-09-11 | 19.85 | $19.78 | 369717 |
| 2024-09-10 | 19.80 | $19.80 | 862819 |
| 2024-09-09 | 19.75 | $19.58 | 645342 |
| 2024-09-06 | 19.73 | $19.59 | 556500 |
| 2024-09-05 | 19.70 | $19.66 | 947200 |
| 2024-09-04 | 19.65 | $19.23 | 359500 |
| 2024-09-03 | 19.68 | $19.30 | 361800 |
| 2024-08-30 | 19.70 | $19.46 | 302816 |
| 2024-08-29 | 19.68 | $19.20 | 352300 |
| 2024-08-28 | 19.71 | $19.30 | 524026 |
| 2024-08-27 | 19.72 | $19.36 | 321566 |
| 2024-08-26 | 19.72 | $19.57 | 464200 |
| 2024-08-23 | 19.66 | $19.58 | 338499 |
| 2024-08-22 | 19.59 | $19.42 | 485000 |
| 2024-08-21 | 19.54 | $19.22 | 337747 |
| 2024-08-20 | 19.52 | $19.14 | 232400 |
| 2024-08-19 | 19.51 | $19.26 | 300614 |
| 2024-08-16 | 19.47 | $19.40 | 601100 |
| 2024-08-15 | 19.38 | $19.34 | 395055 |
| 2024-08-14 | 19.29 | $19.57 | 921700 |
| 2024-08-13 | 19.13 | $19.35 | 1.2M |
| 2024-08-12 | 18.99 | $19.15 | 913101 |
| 2024-08-09 | 18.86 | $19.18 | 414800 |
| 2024-08-08 | 18.69 | $19.05 | 393018 |
| 2024-08-07 | 18.53 | $19.00 | 582979 |
| 2024-08-06 | 18.34 | $18.97 | 652100 |
| 2024-08-05 | 18.13 | $18.12 | 916100 |
| 2024-08-02 | 18.06 | $18.37 | 501015 |
| 2024-08-01 | 17.92 | $18.11 | 487237 |
| 2024-07-31 | 17.81 | $17.76 | 329316 |
| 2024-07-30 | 17.75 | $17.73 | 218900 |
| 2024-07-29 | 17.68 | $17.60 | 210400 |
| 2024-07-26 | 17.63 | $17.68 | 244000 |
| 2024-07-25 | 17.55 | $17.40 | 260213 |
| 2024-07-24 | 17.51 | $17.41 | 239092 |
| 2024-07-23 | 17.46 | $17.70 | 356000 |
| 2024-07-22 | 17.34 | $17.46 | 306900 |
| 2024-07-19 | 17.25 | $17.43 | 252843 |
| 2024-07-18 | 17.14 | $17.51 | 390219 |
| 2024-07-17 | 17.00 | $17.48 | 1.4M |
| 2024-07-16 | 16.83 | $17.65 | 319056 |
| 2024-07-15 | 16.60 | $17.18 | 332948 |
| 2024-07-12 | 16.44 | $16.93 | 670000 |
| 2024-07-11 | 16.29 | $16.82 | 676833 |
| 2024-07-10 | 16.14 | $16.33 | 489700 |
| 2024-07-09 | 16.07 | $16.31 | 260800 |
| 2024-07-08 | 15.99 | $16.37 | 263300 |
| 2024-07-05 | 15.89 | $16.23 | 278000 |
| 2024-07-03 | 15.79 | $16.14 | 196400 |
| 2024-07-02 | 15.70 | $16.12 | 345200 |
| 2024-07-01 | 15.60 | $16.04 | 503338 |
| 2024-06-28 | 15.50 | $15.99 | 2.1M |
| 2024-06-27 | 15.39 | $15.48 | 439515 |
| 2024-06-26 | 15.38 | $15.36 | 278544 |
| 2024-06-25 | 15.38 | $15.50 | 226700 |
| 2024-06-24 | 15.36 | $15.62 | 258624 |
| 2024-06-21 | 15.31 | $15.51 | 615800 |
| 2024-06-20 | 15.27 | $15.38 | 242800 |
| 2024-06-18 | 15.26 | $15.51 | 317814 |
| 2024-06-17 | 15.22 | $15.45 | 373745 |
| 2024-06-14 | 15.18 | $15.42 | 647829 |
| 2024-06-13 | 15.14 | $15.44 | 374638 |
| 2024-06-12 | 15.10 | $15.24 | 378541 |
| 2024-06-11 | 15.09 | $15.01 | 502000 |
| 2024-06-10 | 15.13 | $15.10 | 384536 |
| 2024-06-07 | 15.15 | $15.22 | 504330 |
| 2024-06-06 | 15.16 | $15.27 | 295700 |
| 2024-06-05 | 15.16 | $15.18 | 258000 |
| 2024-06-04 | 15.18 | $15.19 | 410333 |
| 2024-06-03 | 15.20 | $15.21 | 639847 |
| 2024-05-31 | 15.22 | $15.12 | 505638 |
| 2024-05-30 | 15.26 | $15.07 | 294920 |
| 2024-05-29 | 15.33 | $14.75 | 225840 |
| 2024-05-28 | 15.47 | $15.08 | 385200 |
| 2024-05-24 | 15.56 | $15.02 | 269643 |
| 2024-05-23 | 15.69 | $15.03 | 594417 |
| 2024-05-22 | 15.83 | $15.54 | 228929 |
| 2024-05-21 | 15.89 | $15.60 | 255500 |
| 2024-05-20 | 15.94 | $15.81 | 266600 |
| 2024-05-17 | 15.96 | $15.99 | 392900 |
| 2024-05-16 | 15.94 | $15.96 | 203631 |
| 2024-05-15 | 15.92 | $16.05 | 416308 |
| 2024-05-14 | 15.89 | $15.93 | 420234 |
| 2024-05-13 | 15.87 | $15.70 | 409833 |
| 2024-05-10 | 15.90 | $16.12 | 360746 |
| 2024-05-09 | 15.84 | $16.21 | 665248 |
| 2024-05-08 | 15.75 | $15.90 | 321300 |
| 2024-05-07 | 15.72 | $15.72 | 382616 |
| 2024-05-06 | 15.71 | $15.78 | 312713 |
| 2024-05-03 | 15.70 | $15.36 | 399200 |
| 2024-05-02 | 15.77 | $16.05 | 318900 |
| 2024-05-01 | 15.70 | $15.80 | 287800 |
| 2024-04-30 | 15.68 | $15.92 | 380803 |
| 2024-04-29 | 15.62 | $15.93 | 241500 |
| 2024-04-26 | 15.56 | $15.66 | 176200 |
| 2024-04-25 | 15.55 | $15.63 | 239200 |
| 2024-04-24 | 15.53 | $15.69 | 195700 |
| 2024-04-23 | 15.51 | $15.59 | 176115 |
| 2024-04-22 | 15.50 | $15.54 | 276800 |
| 2024-04-19 | 15.50 | $15.37 | 196100 |
| 2024-04-18 | 15.54 | $15.24 | 257200 |
| 2024-04-17 | 15.61 | $15.17 | 263604 |
| 2024-04-16 | 15.71 | $15.20 | 291900 |
| 2024-04-15 | 15.82 | $15.32 | 310617 |
| 2024-04-12 | 15.91 | $15.45 | 350606 |
| 2024-04-11 | 16.00 | $15.67 | 305705 |
| 2024-04-10 | 16.06 | $15.52 | 434300 |
| 2024-04-09 | 16.15 | $16.49 | 525839 |
| 2024-04-08 | 16.05 | $16.15 | 544116 |
| 2024-04-05 | 16.01 | $15.60 | 311011 |
| 2024-04-04 | 16.07 | $15.83 | 328100 |
| 2024-04-03 | 16.10 | $16.04 | 308800 |
| 2024-04-02 | 16.08 | $16.02 | 367200 |
| 2024-04-01 | 16.07 | $15.94 | 265124 |
| 2024-03-28 | 16.07 | $16.24 | 428926 |
| 2024-03-27 | 16.00 | $15.84 | 391600 |
| 2024-03-26 | 16.01 | $15.66 | 375828 |
| 2024-03-25 | 16.05 | $15.88 | 335925 |
| 2024-03-22 | 16.05 | $16.02 | 234200 |
| 2024-03-21 | 16.02 | $16.26 | 396529 |
| 2024-03-20 | 15.93 | $15.95 | 335083 |
| 2024-03-19 | 15.90 | $15.68 | 378112 |
| 2024-03-18 | 15.91 | $15.57 | 340600 |
| 2024-03-15 | 15.94 | $15.62 | 617450 |
| 2024-03-14 | 15.97 | $15.72 | 344920 |
| 2024-03-13 | 15.98 | $15.94 | 516100 |
| 2024-03-12 | 15.94 | $16.23 | 411902 |
| 2024-03-11 | 15.84 | $16.23 | 270629 |
| 2024-03-08 | 15.71 | $16.29 | 307300 |
| 2024-03-07 | 15.55 | $16.14 | 321300 |
| 2024-03-06 | 15.39 | $16.24 | 314600 |
| 2024-03-05 | 15.19 | $16.19 | 523460 |
| 2024-03-04 | 14.96 | $16.14 | 447254 |
| 2024-03-01 | 14.70 | $15.86 | 677032 |
| 2024-02-29 | 14.47 | $15.40 | 874100 |
| 2024-02-28 | 14.29 | $14.28 | 281614 |
| 2024-02-27 | 14.32 | $14.26 | 239800 |
| 2024-02-26 | 14.37 | $14.17 | 286122 |
| 2024-02-23 | 14.44 | $14.34 | 187544 |
| 2024-02-22 | 14.49 | $14.36 | 285100 |
| 2024-02-21 | 14.54 | $14.51 | 220004 |
| 2024-02-20 | 14.57 | $14.53 | 260936 |
| 2024-02-16 | 14.61 | $14.65 | 413939 |
| 2024-02-15 | 14.62 | $14.54 | 433400 |
| 2024-02-14 | 14.66 | $14.27 | 419300 |
| 2024-02-13 | 14.77 | $14.36 | 543803 |
| 2024-02-12 | 14.88 | $14.73 | 362200 |
| 2024-02-09 | 14.92 | $14.80 | 300500 |
| 2024-02-08 | 14.96 | $14.71 | 252200 |
| 2024-02-07 | 15.03 | $14.59 | 264201 |
| 2024-02-06 | 15.13 | $14.79 | 314100 |
| 2024-02-05 | 15.20 | $14.53 | 254204 |
| 2024-02-02 | 15.35 | $14.90 | 318700 |
| 2024-02-01 | 15.43 | $15.10 | 351400 |
| 2024-01-31 | 15.49 | $15.11 | 448647 |
| 2024-01-30 | 15.56 | $15.38 | 318600 |
| 2024-01-29 | 15.57 | $15.59 | 355601 |
| 2024-01-26 | 15.55 | $15.41 | 254500 |
| 2024-01-25 | 15.56 | $15.50 | 409400 |
| 2024-01-24 | 15.55 | $15.33 | 319200 |
| 2024-01-23 | 15.57 | $15.54 | 341500 |
| 2024-01-22 | 15.55 | $15.67 | 376312 |
| 2024-01-19 | 15.50 | $15.64 | 613241 |
| 2024-01-18 | 15.44 | $14.98 | 366300 |
| 2024-01-17 | 15.52 | $15.15 | 379700 |
| 2024-01-16 | 15.57 | $15.59 | 365400 |
| 2024-01-12 | 15.53 | $15.80 | 297845 |
| 2024-01-11 | 15.44 | $15.72 | 345349 |
| 2024-01-10 | 15.35 | $15.80 | 660900 |
| 2024-01-09 | 15.23 | $15.41 | 505700 |
| 2024-01-08 | 15.17 | $15.21 | 389700 |
| 2024-01-05 | 15.14 | $14.70 | 342844 |
| 2024-01-04 | 15.22 | $14.72 | 262706 |
| 2024-01-03 | 15.30 | $14.82 | 321700 |
| 2024-01-02 | 15.37 | $15.17 | 330920 |
| 2023-12-29 | 15.38 | $15.32 | 242724 |
| 2023-12-28 | 15.35 | $15.56 | 323700 |
| 2023-12-27 | 15.27 | $15.42 | 361228 |
| 2023-12-26 | 15.21 | $15.38 | 303643 |
| 2023-12-22 | 15.14 | $15.20 | 371820 |
| 2023-12-21 | 15.10 | $15.00 | 350535 |
| 2023-12-20 | 15.09 | $15.04 | 368400 |
| 2023-12-19 | 15.06 | $15.22 | 595000 |
| 2023-12-18 | 15.00 | $15.14 | 664209 |
| 2023-12-15 | 14.94 | $15.10 | 1.8M |
| 2023-12-14 | 14.88 | $15.37 | 778448 |
| 2023-12-13 | 14.74 | $15.07 | 1.2M |
| 2023-12-12 | 14.65 | $14.72 | 294249 |
| 2023-12-11 | 14.62 | $14.69 | 284200 |
| 2023-12-08 | 14.59 | $14.76 | 270943 |
| 2023-12-07 | 14.54 | $14.78 | 308900 |
| 2023-12-06 | 14.47 | $14.64 | 343519 |
| 2023-12-05 | 14.43 | $14.75 | 320200 |
| 2023-12-04 | 14.35 | $14.80 | 451906 |
| 2023-12-01 | 14.25 | $14.55 | 460100 |
| 2023-11-30 | 14.18 | $14.12 | 668300 |
| 2023-11-29 | 14.19 | $14.18 | 246300 |
| 2023-11-28 | 14.20 | $14.19 | 300000 |
| 2023-11-27 | 14.20 | $14.08 | 467432 |
| 2023-11-24 | 14.23 | $14.19 | 223400 |
| 2023-11-22 | 14.24 | $14.07 | 278801 |
| 2023-11-21 | 14.27 | $14.02 | 335902 |
| 2023-11-20 | 14.32 | $14.22 | 332400 |
| 2023-11-17 | 14.34 | $14.06 | 566242 |
| 2023-11-16 | 14.39 | $14.23 | 453100 |
| 2023-11-15 | 14.41 | $14.34 | 1.3M |
| 2023-11-14 | 14.41 | $14.53 | 822800 |
| 2023-11-13 | 14.38 | $14.10 | 286844 |
| 2023-11-10 | 14.43 | $14.50 | 427615 |
| 2023-11-09 | 14.40 | $14.49 | 337900 |
| 2023-11-08 | 14.36 | $14.72 | 209500 |
| 2023-11-07 | 14.28 | $14.74 | 423611 |
| 2023-11-06 | 14.17 | $14.82 | 354635 |
| 2023-11-03 | 14.03 | $14.92 | 336349 |
| 2023-11-02 | 13.85 | $14.52 | 454550 |
| 2023-11-01 | 13.72 | $13.88 | 270500 |
| 2023-10-31 | 13.71 | $13.81 | 209735 |
| 2023-10-30 | 13.71 | $13.67 | 218700 |
| 2023-10-27 | 13.75 | $13.53 | 329515 |
| 2023-10-26 | 13.81 | $13.80 | 355021 |
| 2023-10-25 | 13.84 | $13.73 | 366900 |
| 2023-10-24 | 13.88 | $13.81 | 294859 |
| 2023-10-23 | 13.92 | $13.64 | 297016 |
| 2023-10-20 | 14.00 | $13.90 | 291619 |
| 2023-10-19 | 14.03 | $14.05 | 241001 |
| 2023-10-18 | 14.05 | $14.24 | 209609 |
| 2023-10-17 | 14.02 | $14.49 | 329900 |
| 2023-10-16 | 13.94 | $14.35 | 365400 |
| 2023-10-13 | 13.88 | $14.12 | 260200 |
| 2023-10-12 | 13.85 | $14.16 | 331446 |
| 2023-10-11 | 13.82 | $14.21 | 302600 |
| 2023-10-10 | 13.77 | $14.13 | 272000 |
| 2023-10-09 | 13.73 | $14.23 | 389311 |
| 2023-10-06 | 13.67 | $14.00 | 457300 |
| 2023-10-05 | 13.64 | $13.83 | 431200 |
| 2023-10-04 | 13.66 | $13.51 | 937148 |
| 2023-10-03 | 13.74 | $13.41 | 631900 |
| 2023-10-02 | 13.86 | $13.75 | 457000 |
| 2023-09-29 | 13.93 | $14.02 | 579726 |
| 2023-09-28 | 13.96 | $13.97 | 602800 |
| 2023-09-27 | 14.01 | $13.93 | 447900 |
| 2023-09-26 | 14.07 | $13.91 | 417207 |
| 2023-09-25 | 14.15 | $14.00 | 465402 |
| 2023-09-22 | 14.23 | $14.05 | 590148 |
| 2023-09-21 | 14.31 | $14.16 | 516044 |
| 2023-09-20 | 14.38 | $14.40 | 278703 |
| 2023-09-19 | 14.41 | $14.35 | 347919 |
| 2023-09-18 | 14.47 | $14.29 | 518600 |
| 2023-09-15 | 14.54 | $14.50 | 735400 |
| 2023-09-14 | 14.59 | $14.77 | 364154 |
| 2023-09-13 | 14.59 | $14.46 | 285100 |
| 2023-09-12 | 14.65 | $14.79 | 239305 |
| 2023-09-11 | 14.66 | $14.70 | 202703 |
| 2023-09-08 | 14.69 | $14.72 | 347800 |
| 2023-09-07 | 14.73 | $14.83 | 227920 |
| 2023-09-06 | 14.75 | $14.91 | 215300 |
| 2023-09-05 | 14.75 | $14.83 | 407100 |
| 2023-09-01 | 14.78 | $14.95 | 284000 |
| 2023-08-31 | 14.78 | $14.95 | 457106 |
| 2023-08-30 | 14.80 | $15.05 | 321744 |
| 2023-08-29 | 14.79 | $14.97 | 268119 |
| 2023-08-28 | 14.80 | $14.91 | 246326 |
| 2023-08-25 | 14.83 | $14.72 | 264000 |
| 2023-08-24 | 14.91 | $14.62 | 270753 |
| 2023-08-23 | 15.02 | $14.69 | 289600 |
| 2023-08-22 | 15.14 | $14.52 | 390900 |
| 2023-08-21 | 15.31 | $14.57 | 436509 |
| 2023-08-18 | 15.50 | $15.05 | 546923 |
| 2023-08-17 | 15.63 | $15.19 | 714200 |
| 2023-08-16 | 15.75 | $15.07 | 614055 |
| 2023-08-15 | 15.91 | $15.34 | 645815 |
| 2023-08-14 | 16.04 | $15.57 | 549300 |
| 2023-08-11 | 16.15 | $15.94 | 561745 |
| 2023-08-10 | 16.20 | $15.83 | 832049 |
| 2023-08-09 | 16.27 | $15.84 | 368800 |
| 2023-08-08 | 16.36 | $16.25 | 220300 |
| 2023-08-07 | 16.37 | $16.39 | 173700 |
| 2023-08-04 | 16.35 | $16.23 | 139400 |
| 2023-08-03 | 16.37 | $16.21 | 234200 |
| 2023-08-02 | 16.39 | $16.52 | 212800 |
| 2023-08-01 | 16.35 | $16.54 | 305318 |
| 2023-07-31 | 16.30 | $16.65 | 543400 |
| 2023-07-28 | 16.21 | $16.18 | 550000 |
| 2023-07-27 | 16.21 | $15.70 | 717300 |
| 2023-07-26 | 16.31 | $16.19 | 414402 |
| 2023-07-25 | 16.33 | $16.15 | 992500 |
| 2023-07-24 | 16.35 | $16.39 | 672100 |
| 2023-07-21 | 16.33 | $16.21 | 546118 |
| 2023-07-20 | 16.34 | $16.27 | 602002 |
| 2023-07-19 | 16.33 | $16.18 | 657400 |
| 2023-07-18 | 16.35 | $16.03 | 263700 |
| 2023-07-17 | 16.40 | $16.28 | 289924 |
| 2023-07-14 | 16.40 | $16.44 | 238700 |
| 2023-07-13 | 16.36 | $16.42 | 237000 |
| 2023-07-12 | 16.33 | $16.45 | 753200 |
| 2023-07-11 | 16.28 | $16.71 | 487190 |
| 2023-07-10 | 16.17 | $16.24 | 267226 |
| 2023-07-07 | 16.13 | $16.19 | 413400 |
| 2023-07-06 | 16.11 | $16.16 | 503625 |
| 2023-07-05 | 16.08 | $16.10 | 360838 |
| 2023-07-03 | 16.06 | $16.17 | 370345 |
| 2023-06-30 | 16.02 | $15.98 | 502890 |
| 2023-06-29 | 16.02 | $16.05 | 357900 |
| 2023-06-28 | 16.00 | $15.99 | 482618 |
| 2023-06-27 | 15.99 | $15.94 | 446936 |
| 2023-06-26 | 15.98 | $15.65 | 456838 |
| 2023-06-23 | 16.04 | $15.26 | 2.1M |
| 2023-06-22 | 16.18 | $15.67 | 465500 |
| 2023-06-21 | 16.26 | $16.06 | 588200 |
| 2023-06-20 | 16.27 | $16.24 | 763024 |
| 2023-06-16 | 16.25 | $16.29 | 945427 |
| 2023-06-15 | 16.20 | $16.28 | 496700 |
| 2023-06-14 | 16.15 | $16.20 | 572759 |
| 2023-06-13 | 16.11 | $16.26 | 343632 |
| 2023-06-12 | 16.05 | $16.02 | 273402 |
| 2023-06-09 | 16.02 | $16.30 | 543000 |
| 2023-06-08 | 15.93 | $16.53 | 483841 |
| 2023-06-07 | 15.77 | $16.39 | 392616 |
| 2023-06-06 | 15.62 | $16.05 | 375000 |
| 2023-06-05 | 15.52 | $15.76 | 301177 |
| 2023-06-02 | 15.46 | $15.85 | 423908 |
| 2023-06-01 | 15.37 | $15.34 | 432242 |
| 2023-05-31 | 15.37 | $15.21 | 730700 |
| 2023-05-30 | 15.40 | $15.11 | 328375 |
| 2023-05-26 | 15.45 | $15.17 | 274800 |
| 2023-05-25 | 15.51 | $15.05 | 333800 |
| 2023-05-24 | 15.59 | $15.24 | 257615 |
| 2023-05-23 | 15.65 | $15.62 | 584000 |
| 2023-05-22 | 15.63 | $15.45 | 277346 |
| 2023-05-19 | 15.65 | $15.44 | 314100 |
| 2023-05-18 | 15.67 | $15.65 | 264537 |
| 2023-05-17 | 15.65 | $15.65 | 266000 |
| 2023-05-16 | 15.62 | $15.41 | 162300 |
| 2023-05-15 | 15.64 | $15.76 | 264900 |
| 2023-05-12 | 15.59 | $15.86 | 318314 |
| 2023-05-11 | 15.51 | $16.01 | 296600 |
| 2023-05-10 | 15.38 | $15.97 | 291802 |
| 2023-05-09 | 15.24 | $15.52 | 240500 |
| 2023-05-08 | 15.17 | $15.51 | 252631 |
| 2023-05-05 | 15.09 | $15.57 | 271700 |
| 2023-05-04 | 14.98 | $15.31 | 283200 |
| 2023-05-03 | 14.91 | $15.10 | 332200 |
| 2023-05-02 | 14.88 | $15.07 | 389400 |
| 2023-05-01 | 14.84 | $15.24 | 282321 |
| 2023-04-28 | 14.77 | $15.20 | 306105 |
| 2023-04-27 | 14.69 | $14.85 | 174624 |
| 2023-04-26 | 14.68 | $14.53 | 174700 |
| 2023-04-25 | 14.73 | $14.76 | 189208 |
| 2023-04-24 | 14.74 | $14.98 | 506520 |
| 2023-04-21 | 14.71 | $14.89 | 404100 |
| 2023-04-20 | 14.69 | $14.82 | 374537 |
| 2023-04-19 | 14.69 | $15.07 | 345300 |
| 2023-04-18 | 14.63 | $14.83 | 260900 |
| 2023-04-17 | 14.62 | $14.89 | 395000 |
| 2023-04-14 | 14.59 | $14.58 | 304037 |
| 2023-04-13 | 14.62 | $14.80 | 239217 |
| 2023-04-12 | 14.62 | $14.92 | 426223 |
| 2023-04-11 | 14.59 | $15.18 | 492000 |
| 2023-04-10 | 14.51 | $15.15 | 323405 |
| 2023-04-06 | 14.42 | $15.23 | 466615 |
| 2023-04-05 | 14.30 | $14.95 | 729900 |
| 2023-04-04 | 14.23 | $15.01 | 327600 |
| 2023-04-03 | 14.14 | $14.84 | 345500 |
| 2023-03-31 | 14.06 | $14.79 | 575825 |
| 2023-03-30 | 14.00 | $14.53 | 480002 |
| 2023-03-29 | 13.98 | $14.45 | 504100 |
| 2023-03-28 | 13.98 | $14.28 | 347035 |
| 2023-03-27 | 14.02 | $14.34 | 558432 |
| 2023-03-24 | 14.06 | $14.34 | 456045 |
| 2023-03-23 | 14.11 | $14.06 | 580935 |
| 2023-03-22 | 14.24 | $14.02 | 621015 |
| 2023-03-21 | 14.40 | $14.36 | 797210 |
| 2023-03-20 | 14.51 | $14.11 | 504900 |
| 2023-03-17 | 14.71 | $13.90 | 1.1M |
| 2023-03-16 | 14.99 | $14.30 | 628500 |
| 2023-03-15 | 15.23 | $14.69 | 532000 |
| 2023-03-14 | 15.43 | $14.93 | 537107 |
| 2023-03-13 | 15.62 | $14.70 | 533535 |
| 2023-03-10 | 15.90 | $14.80 | 439200 |
| 2023-03-09 | 16.20 | $15.42 | 352000 |
| 2023-03-08 | 16.42 | $15.79 | 257100 |
| 2023-03-07 | 16.60 | $15.78 | 423800 |
| 2023-03-06 | 16.81 | $16.39 | 337400 |
| 2023-03-03 | 16.93 | $16.55 | 231936 |
| 2023-03-02 | 17.03 | $16.30 | 387100 |
| 2023-03-01 | 17.21 | $15.79 | 1.2M |
| 2023-02-28 | 17.53 | $17.01 | 366400 |
| 2023-02-27 | 17.63 | $17.06 | 190300 |
| 2023-02-24 | 17.75 | $17.09 | 215900 |
| 2023-02-23 | 17.87 | $17.30 | 211233 |
| 2023-02-22 | 17.97 | $17.28 | 240700 |
| 2023-02-21 | 18.09 | $17.40 | 161136 |
| 2023-02-17 | 18.20 | $17.66 | 291103 |
| 2023-02-16 | 18.27 | $17.80 | 168842 |
| 2023-02-15 | 18.32 | $18.07 | 137801 |
| 2023-02-14 | 18.32 | $18.02 | 195100 |
| 2023-02-13 | 18.33 | $18.29 | 164800 |
| 2023-02-10 | 18.28 | $18.17 | 209637 |
| 2023-02-09 | 18.25 | $18.15 | 183900 |
| 2023-02-08 | 18.21 | $18.42 | 252157 |
| 2023-02-07 | 18.10 | $18.45 | 346211 |
| 2023-02-06 | 17.96 | $18.23 | 267810 |
| 2023-02-03 | 17.85 | $18.48 | 221930 |
| 2023-02-02 | 17.67 | $18.87 | 330347 |
| 2023-02-01 | 17.37 | $18.32 | 651900 |
| 2023-01-31 | 17.13 | $17.92 | 486300 |
| 2023-01-30 | 16.94 | $17.08 | 190416 |
| 2023-01-27 | 16.90 | $17.21 | 194500 |
| 2023-01-26 | 16.83 | $17.07 | 205836 |
| 2023-01-25 | 16.77 | $16.90 | 451700 |
| 2023-01-24 | 16.73 | $17.00 | 208700 |
| 2023-01-23 | 16.67 | $16.79 | 191305 |
| 2023-01-20 | 16.64 | $16.73 | 343700 |
| 2023-01-19 | 16.63 | $16.67 | 216000 |
| 2023-01-18 | 16.62 | $16.81 | 362506 |
| 2023-01-17 | 16.58 | $17.02 | 259227 |
| 2023-01-13 | 16.49 | $17.20 | 415100 |
| 2023-01-12 | 16.35 | $17.27 | 810029 |
| 2023-01-11 | 16.17 | $16.52 | 762445 |
| 2023-01-10 | 16.12 | $16.37 | 469928 |
| 2023-01-09 | 16.10 | $16.39 | 207600 |
| 2023-01-06 | 16.07 | $16.47 | 220467 |
| 2023-01-05 | 16.03 | $15.80 | 278700 |
| 2023-01-04 | 16.11 | $16.41 | 407155 |
| 2023-01-03 | 16.09 | $16.07 | 295222 |
| 2022-12-30 | 16.13 | $16.10 | 263552 |
| 2022-12-29 | 16.18 | $16.28 | 280500 |
| 2022-12-28 | 16.20 | $15.86 | 285800 |
| 2022-12-27 | 16.32 | $16.20 | 225400 |
| 2022-12-23 | 16.38 | $16.22 | 198500 |
| 2022-12-22 | 16.45 | $16.13 | 321500 |
| 2022-12-21 | 16.56 | $16.08 | 230445 |
| 2022-12-20 | 16.69 | $16.14 | 724900 |
| 2022-12-19 | 16.83 | $16.10 | 248800 |
| 2022-12-16 | 17.00 | $16.50 | 685508 |
| 2022-12-15 | 17.12 | $16.75 | 250820 |
| 2022-12-14 | 17.20 | $17.13 | 218700 |
| 2022-12-13 | 17.22 | $17.27 | 269805 |
| 2022-12-12 | 17.21 | $17.01 | 285212 |
| 2022-12-09 | 17.26 | $16.98 | 167770 |
| 2022-12-08 | 17.32 | $17.00 | 189000 |
| 2022-12-07 | 17.38 | $16.99 | 356700 |
| 2022-12-06 | 17.46 | $17.00 | 287300 |
| 2022-12-05 | 17.54 | $17.19 | 220030 |
| 2022-12-02 | 17.60 | $17.55 | 217318 |
| 2022-12-01 | 17.59 | $17.41 | 384700 |
| 2022-11-30 | 17.61 | $17.61 | 593730 |
| 2022-11-29 | 17.59 | $17.54 | 295319 |
| 2022-11-28 | 17.58 | $17.42 | 280600 |
| 2022-11-25 | 17.59 | $17.70 | 133220 |
| 2022-11-23 | 17.54 | $17.62 | 229700 |
| 2022-11-22 | 17.49 | $17.68 | 292405 |
| 2022-11-21 | 17.43 | $17.60 | 293934 |
| 2022-11-18 | 17.38 | $17.42 | 227900 |
| 2022-11-17 | 17.35 | $17.00 | 267314 |
| 2022-11-16 | 17.40 | $17.07 | 447300 |
| 2022-11-15 | 17.45 | $17.28 | 242746 |
| 2022-11-14 | 17.46 | $17.39 | 334100 |
| 2022-11-11 | 17.45 | $18.05 | 200500 |
| 2022-11-10 | 17.30 | $18.29 | 306700 |
| 2022-11-09 | 17.06 | $16.80 | 462300 |
| 2022-11-08 | 17.11 | $17.23 | 204250 |
| 2022-11-07 | 17.07 | $17.34 | 304200 |
| 2022-11-04 | 17.00 | $17.18 | 271500 |
| 2022-11-03 | 16.95 | $17.09 | 126643 |
| 2022-11-02 | 16.91 | $17.12 | 200848 |
| 2022-11-01 | 16.87 | $17.51 | 138254 |
| 2022-10-31 | 16.73 | $17.54 | 179600 |
| 2022-10-28 | 16.56 | $17.57 | 185000 |
| 2022-10-27 | 16.36 | $17.01 | 194333 |
| 2022-10-26 | 16.24 | $17.00 | 282819 |
| 2022-10-25 | 16.12 | $16.97 | 322458 |
| 2022-10-24 | 15.98 | $16.63 | 309500 |
| 2022-10-21 | 15.89 | $16.34 | 239411 |
| 2022-10-20 | 15.85 | $16.10 | 224729 |
| 2022-10-19 | 15.85 | $16.26 | 259152 |
| 2022-10-18 | 15.83 | $16.58 | 216519 |
| 2022-10-17 | 15.74 | $16.62 | 253000 |
| 2022-10-14 | 15.64 | $15.96 | 362444 |
| 2022-10-13 | 15.65 | $16.11 | 495314 |
| 2022-10-12 | 15.65 | $15.85 | 261200 |
| 2022-10-11 | 15.70 | $16.01 | 213400 |
| 2022-10-10 | 15.73 | $15.59 | 238200 |
| 2022-10-07 | 15.86 | $15.20 | 268766 |
| 2022-10-06 | 16.10 | $15.80 | 160644 |
| 2022-10-05 | 16.25 | $16.31 | 169400 |
| 2022-10-04 | 16.33 | $16.62 | 284100 |
| 2022-10-03 | 16.36 | $16.18 | 345447 |
| 2022-09-30 | 16.49 | $16.15 | 226843 |
| 2022-09-29 | 16.65 | $16.10 | 192907 |
| 2022-09-28 | 16.85 | $16.76 | 251435 |
| 2022-09-27 | 16.95 | $15.90 | 358307 |
| 2022-09-26 | 17.25 | $16.07 | 365300 |
| 2022-09-23 | 17.57 | $17.26 | 179618 |
| 2022-09-22 | 17.69 | $17.35 | 253600 |
| 2022-09-21 | 17.81 | $17.44 | 244848 |
| 2022-09-20 | 17.94 | $17.49 | 294807 |
| 2022-09-19 | 18.08 | $18.39 | 213549 |
| 2022-09-16 | 18.05 | $18.16 | 401500 |
| 2022-09-15 | 18.07 | $18.13 | 191546 |
| 2022-09-14 | 18.10 | $18.14 | 131000 |
| 2022-09-13 | 18.14 | $18.26 | 232600 |
| 2022-09-12 | 18.16 | $18.83 | 145700 |
| 2022-09-09 | 18.06 | $18.52 | 118445 |
| 2022-09-08 | 18.01 | $18.11 | 97232 |
| 2022-09-07 | 18.05 | $18.16 | 168833 |
| 2022-09-06 | 18.09 | $17.76 | 163725 |
| 2022-09-02 | 18.22 | $17.71 | 197050 |
| 2022-09-01 | 18.38 | $17.86 | 321307 |
| 2022-08-31 | 18.54 | $18.04 | 393500 |
| 2022-08-30 | 18.69 | $18.31 | 347600 |
| 2022-08-29 | 18.81 | $18.43 | 180022 |
| 2022-08-26 | 18.93 | $18.57 | 264935 |
| 2022-08-25 | 19.04 | $18.82 | 136801 |
| 2022-08-24 | 19.11 | $18.37 | 174519 |
| 2022-08-23 | 19.29 | $18.37 | 223146 |
| 2022-08-22 | 19.50 | $18.46 | 182300 |
| 2022-08-19 | 19.72 | $18.95 | 156403 |
| 2022-08-18 | 19.88 | $19.36 | 237540 |
| 2022-08-17 | 19.98 | $19.49 | 290324 |
| 2022-08-16 | 20.06 | $19.65 | 311556 |
| 2022-08-15 | 20.12 | $19.66 | 269800 |
| 2022-08-12 | 20.19 | $19.64 | 304279 |
| 2022-08-11 | 20.27 | $19.53 | 268823 |
| 2022-08-10 | 20.38 | $19.49 | 474867 |
| 2022-08-09 | 20.52 | $19.52 | 360131 |
| 2022-08-08 | 20.68 | $20.13 | 306300 |
| 2022-08-05 | 20.72 | $20.31 | 233022 |
| 2022-08-04 | 20.73 | $20.35 | 569427 |
| 2022-08-03 | 20.73 | $20.82 | 163134 |
| 2022-08-02 | 20.63 | $20.76 | 116700 |
| 2022-08-01 | 20.52 | $20.98 | 169302 |
| 2022-07-29 | 20.34 | $21.31 | 138826 |
| 2022-07-28 | 20.06 | $21.23 | 173000 |
| 2022-07-27 | 19.74 | $20.37 | 186031 |
| 2022-07-26 | 19.56 | $20.24 | 191112 |
| 2022-07-25 | 19.37 | $19.85 | 184330 |
| 2022-07-22 | 19.23 | $19.74 | 265900 |
| 2022-07-21 | 19.09 | $19.80 | 164518 |
| 2022-07-20 | 18.91 | $19.74 | 269900 |
| 2022-07-19 | 18.71 | $19.61 | 209633 |
| 2022-07-18 | 18.51 | $19.30 | 270038 |
| 2022-07-15 | 18.35 | $19.22 | 287716 |
| 2022-07-14 | 18.17 | $18.69 | 192100 |
| 2022-07-13 | 18.08 | $19.27 | 335871 |
| 2022-07-12 | 17.85 | $18.73 | 225826 |
| 2022-07-11 | 17.70 | $18.51 | 218721 |
| 2022-07-08 | 17.58 | $18.41 | 265400 |
| 2022-07-07 | 17.46 | $18.50 | 252803 |
| 2022-07-06 | 17.30 | $18.32 | 266300 |
| 2022-07-05 | 17.16 | $18.26 | 244400 |
| 2022-07-01 | 17.02 | $18.25 | 263600 |
| 2022-06-30 | 16.86 | $17.66 | 299120 |
| 2022-06-29 | 16.81 | $17.47 | 392100 |
| 2022-06-28 | 16.79 | $17.46 | 318525 |
| 2022-06-27 | 16.78 | $17.41 | 355600 |
| 2022-06-24 | 16.78 | $17.09 | 1.3M |
| 2022-06-23 | 16.86 | $17.30 | 651400 |
| 2022-06-22 | 16.92 | $16.95 | 407600 |
| 2022-06-21 | 17.06 | $16.77 | 216040 |
| 2022-06-17 | 17.27 | $16.97 | 995700 |
| 2022-06-16 | 17.49 | $16.57 | 410800 |
| 2022-06-15 | 17.83 | $17.17 | 295000 |
| 2022-06-14 | 18.10 | $16.99 | 285100 |
| 2022-06-13 | 18.46 | $17.36 | 326400 |
| 2022-06-10 | 18.81 | $18.40 | 214951 |
| 2022-06-09 | 19.00 | $18.79 | 200000 |
| 2022-06-08 | 19.15 | $19.41 | 258400 |
| 2022-06-07 | 19.19 | $19.74 | 268135 |
| 2022-06-06 | 19.17 | $19.52 | 247820 |
| 2022-06-03 | 19.20 | $19.82 | 264700 |
| 2022-06-02 | 19.18 | $20.02 | 209723 |
| 2022-06-01 | 19.13 | $19.74 | 249000 |
| 2022-05-31 | 19.12 | $19.69 | 254500 |
| 2022-05-27 | 19.14 | $20.11 | 320700 |
| 2022-05-26 | 19.07 | $19.63 | 242300 |
| 2022-05-25 | 19.10 | $19.73 | 293031 |
| 2022-05-24 | 19.13 | $19.72 | 266954 |
| 2022-05-23 | 19.17 | $19.66 | 331900 |
| 2022-05-20 | 19.23 | $19.33 | 540400 |
| 2022-05-19 | 19.39 | $18.99 | 229800 |
| 2022-05-18 | 19.64 | $19.20 | 357444 |
| 2022-05-17 | 19.91 | $19.75 | 399102 |
| 2022-05-16 | 20.11 | $19.35 | 408725 |
| 2022-05-13 | 20.44 | $19.31 | 423017 |
| 2022-05-12 | 20.83 | $19.38 | 333031 |
| 2022-05-11 | 21.28 | $19.31 | 294086 |
| 2022-05-10 | 21.82 | $19.56 | 433938 |
| 2022-05-09 | 22.41 | $20.55 | 321100 |
| 2022-05-06 | 22.88 | $21.50 | 362000 |
| 2022-05-05 | 23.23 | $21.42 | 899200 |
| 2022-05-04 | 23.66 | $23.05 | 180847 |
| 2022-05-03 | 23.81 | $23.26 | 217411 |
| 2022-05-02 | 23.94 | $22.96 | 402739 |
| 2022-04-29 | 24.16 | $23.52 | 389100 |
| 2022-04-28 | 24.30 | $24.37 | 173200 |
| 2022-04-27 | 24.28 | $23.91 | 269100 |
| 2022-04-26 | 24.36 | $23.94 | 228238 |
| 2022-04-25 | 24.43 | $24.20 | 188600 |
| 2022-04-22 | 24.47 | $24.32 | 165815 |
| 2022-04-21 | 24.49 | $24.80 | 231928 |
| 2022-04-20 | 24.40 | $25.14 | 282800 |
| 2022-04-19 | 24.23 | $24.79 | 301427 |
| 2022-04-18 | 24.11 | $23.80 | 169100 |
| 2022-04-14 | 24.17 | $24.09 | 217400 |
| 2022-04-13 | 24.19 | $24.05 | 206439 |
| 2022-04-12 | 24.21 | $23.89 | 192200 |
| 2022-04-11 | 24.28 | $23.95 | 186800 |
| 2022-04-08 | 24.34 | $24.08 | 236921 |
| 2022-04-07 | 24.38 | $24.03 | 213400 |
| 2022-04-06 | 24.43 | $24.48 | 274342 |
| 2022-04-05 | 24.40 | $23.98 | 189424 |
| 2022-04-04 | 24.48 | $24.44 | 337000 |
| 2022-04-01 | 24.46 | $24.75 | 260300 |
| 2022-03-31 | 24.37 | $24.59 | 541900 |
| 2022-03-30 | 24.31 | $24.38 | 292600 |
| 2022-03-29 | 24.27 | $24.93 | 432900 |
| 2022-03-28 | 24.12 | $24.19 | 307200 |
| 2022-03-25 | 24.09 | $23.81 | 285000 |
| 2022-03-24 | 24.14 | $23.59 | 151300 |
| 2022-03-23 | 24.24 | $23.42 | 293100 |
| 2022-03-22 | 24.40 | $24.11 | 819800 |
| 2022-03-21 | 24.43 | $24.14 | 272500 |
| 2022-03-18 | 24.46 | $24.54 | 1.4M |
| 2022-03-17 | 24.41 | $24.82 | 293645 |
| 2022-03-16 | 24.29 | $24.59 | 311756 |
| 2022-03-15 | 24.20 | $24.39 | 297566 |
| 2022-03-14 | 24.14 | $24.18 | 313300 |
| 2022-03-11 | 24.10 | $24.85 | 328449 |
| 2022-03-10 | 23.92 | $24.62 | 189900 |
| 2022-03-09 | 23.76 | $24.48 | 258600 |
| 2022-03-08 | 23.60 | $23.83 | 220037 |
| 2022-03-07 | 23.56 | $24.44 | 328731 |
| 2022-03-04 | 23.37 | $24.49 | 246315 |
| 2022-03-03 | 23.15 | $23.92 | 172900 |
| 2022-03-02 | 23.01 | $23.80 | 480000 |
| 2022-03-01 | 22.88 | $22.88 | 291500 |
| 2022-02-28 | 22.93 | $23.06 | 416600 |
| 2022-02-25 | 22.94 | $23.43 | 336600 |
| 2022-02-24 | 22.88 | $22.74 | 305839 |
| 2022-02-23 | 22.96 | $23.13 | 497200 |
| 2022-02-22 | 22.97 | $23.17 | 264137 |
| 2022-02-18 | 22.98 | $23.03 | 202915 |
| 2022-02-17 | 23.02 | $23.22 | 204553 |
| 2022-02-16 | 23.03 | $23.31 | 270800 |
| 2022-02-15 | 23.03 | $22.86 | 233400 |
| 2022-02-14 | 23.13 | $22.81 | 331034 |
| 2022-02-11 | 23.25 | $23.57 | 320300 |
| 2022-02-10 | 23.23 | $23.24 | 317813 |
| 2022-02-09 | 23.29 | $23.61 | 239233 |
| 2022-02-08 | 23.28 | $23.11 | 159530 |
| 2022-02-07 | 23.37 | $23.26 | 313400 |
| 2022-02-04 | 23.45 | $23.36 | 247111 |
| 2022-02-03 | 23.53 | $23.69 | 311200 |
| 2022-02-02 | 23.55 | $24.03 | 168100 |
| 2022-02-01 | 23.51 | $23.60 | 254612 |
| 2022-01-31 | 23.55 | $23.60 | 282419 |
| 2022-01-28 | 23.60 | $23.24 | 335106 |
| 2022-01-27 | 23.74 | $22.68 | 246800 |
| 2022-01-26 | 24.03 | $23.05 | 255500 |
| 2022-01-25 | 24.28 | $23.40 | 335900 |
| 2022-01-24 | 24.50 | $23.87 | 352800 |
| 2022-01-21 | 24.66 | $23.94 | 405804 |
| 2022-01-20 | 24.84 | $23.82 | 316000 |
| 2022-01-19 | 25.07 | $23.90 | 272517 |
| 2022-01-18 | 25.31 | $24.47 | 509319 |
| 2022-01-14 | 25.48 | $24.92 | 198100 |
| 2022-01-13 | 25.58 | $25.29 | 301143 |
| 2022-01-12 | 25.61 | $24.50 | 213247 |
| 2022-01-11 | 25.81 | $24.55 | 220719 |
| 2022-01-10 | 26.04 | $24.76 | 280038 |
| 2022-01-07 | 26.25 | $25.03 | 251300 |
| 2022-01-06 | 26.43 | $25.53 | 345709 |
| 2022-01-05 | 26.54 | $26.15 | 310756 |
| 2022-01-04 | 26.53 | $26.62 | 326400 |
| 2022-01-03 | 26.41 | $26.55 | 406039 |
| 2021-12-31 | 26.29 | $27.33 | 513524 |
| 2021-12-30 | 25.97 | $26.79 | 550900 |
| 2021-12-29 | 25.71 | $26.68 | 435600 |
| 2021-12-28 | 25.44 | $25.86 | 265300 |
| 2021-12-27 | 25.28 | $25.90 | 382100 |
| 2021-12-23 | 25.09 | $25.36 | 468600 |
| 2021-12-22 | 24.98 | $25.29 | 279303 |
| 2021-12-21 | 24.87 | $24.88 | 316531 |
| 2021-12-20 | 24.82 | $24.61 | 445200 |
| 2021-12-17 | 24.82 | $24.64 | 547947 |
| 2021-12-16 | 24.81 | $24.89 | 431938 |
| 2021-12-15 | 24.74 | $25.57 | 511025 |
| 2021-12-14 | 24.52 | $24.84 | 738516 |
| 2021-12-13 | 24.41 | $25.33 | 568300 |
| 2021-12-10 | 24.18 | $24.66 | 377000 |
| 2021-12-09 | 24.05 | $24.61 | 613839 |
| 2021-12-08 | 23.91 | $25.12 | 283012 |
| 2021-12-07 | 23.64 | $24.63 | 343900 |
| 2021-12-06 | 23.43 | $24.48 | 486511 |
| 2021-12-03 | 23.22 | $23.36 | 230002 |
| 2021-12-02 | 23.21 | $23.41 | 202006 |
| 2021-12-01 | 23.19 | $22.69 | 312400 |
| 2021-11-30 | 23.32 | $23.08 | 516534 |
| 2021-11-29 | 23.38 | $23.19 | 273039 |
| 2021-11-26 | 23.44 | $23.11 | 189738 |
| 2021-11-24 | 23.53 | $23.50 | 182445 |
| 2021-11-23 | 23.54 | $23.56 | 199800 |
| 2021-11-22 | 23.55 | $23.30 | 308800 |
| 2021-11-19 | 23.61 | $23.40 | 160320 |
| 2021-11-18 | 23.67 | $23.52 | 217912 |
| 2021-11-17 | 23.70 | $23.49 | 203900 |
| 2021-11-16 | 23.75 | $23.34 | 270600 |
| 2021-11-15 | 23.84 | $23.38 | 282648 |
| 2021-11-12 | 23.93 | $23.12 | 211745 |
| 2021-11-11 | 24.10 | $23.93 | 157000 |
| 2021-11-10 | 24.12 | $23.80 | 168000 |
| 2021-11-09 | 24.16 | $23.75 | 147000 |
| 2021-11-08 | 24.23 | $24.00 | 168400 |
| 2021-11-05 | 24.25 | $24.49 | 160506 |
| 2021-11-04 | 24.17 | $24.10 | 103200 |
| 2021-11-03 | 24.16 | $24.40 | 110817 |
| 2021-11-02 | 24.08 | $24.21 | 85932 |
| 2021-11-01 | 24.03 | $24.26 | 165223 |
| 2021-10-29 | 23.96 | $23.94 | 154400 |
| 2021-10-28 | 23.94 | $24.24 | 73800 |
| 2021-10-27 | 23.85 | $23.87 | 118832 |
| 2021-10-26 | 23.83 | $24.11 | 112525 |
| 2021-10-25 | 23.75 | $24.15 | 90000 |
| 2021-10-22 | 23.66 | $24.12 | 100700 |
| 2021-10-21 | 23.55 | $24.14 | 138300 |
| 2021-10-20 | 23.42 | $24.14 | 119300 |
| 2021-10-19 | 23.27 | $23.58 | 261747 |
| 2021-10-18 | 23.21 | $23.63 | 153900 |
| 2021-10-15 | 23.14 | $23.54 | 225500 |
| 2021-10-14 | 23.07 | $23.68 | 186036 |
| 2021-10-13 | 22.97 | $23.19 | 162337 |
| 2021-10-12 | 22.95 | $23.03 | 173100 |
| 2021-10-11 | 22.96 | $22.47 | 360604 |
| 2021-10-08 | 23.10 | $22.58 | 103400 |
| 2021-10-07 | 23.24 | $23.11 | 157632 |
| 2021-10-06 | 23.29 | $22.98 | 203300 |
| 2021-10-05 | 23.37 | $23.05 | 170133 |
| 2021-10-04 | 23.45 | $23.31 | 155671 |
| 2021-10-01 | 23.49 | $23.40 | 273800 |
| 2021-09-30 | 23.53 | $22.90 | 161364 |
| 2021-09-29 | 23.67 | $23.46 | 104700 |
| 2021-09-28 | 23.71 | $23.21 | 151928 |
| 2021-09-27 | 23.82 | $23.41 | 135600 |
| 2021-09-24 | 23.90 | $23.50 | 111405 |
| 2021-09-23 | 23.98 | $23.79 | 158000 |
| 2021-09-22 | 24.00 | $23.84 | 198331 |
| 2021-09-21 | 24.02 | $23.50 | 173517 |
| 2021-09-20 | 24.11 | $23.27 | 242846 |
| 2021-09-17 | 24.27 | $23.34 | 422500 |
| 2021-09-16 | 24.43 | $23.99 | 268418 |
| 2021-09-15 | 24.48 | $24.36 | 389306 |
| 2021-09-14 | 24.45 | $24.22 | 232031 |
| 2021-09-13 | 24.45 | $24.02 | 228830 |
| 2021-09-10 | 24.49 | $23.95 | 262000 |
| 2021-09-09 | 24.55 | $24.98 | 335418 |
| 2021-09-08 | 24.40 | $25.58 | 516240 |
| 2021-09-07 | 24.09 | $24.76 | 372401 |
| 2021-09-03 | 23.90 | $24.98 | 347124 |
| 2021-09-02 | 23.64 | $24.49 | 513800 |
| 2021-09-01 | 23.44 | $23.80 | 223000 |
| 2021-08-31 | 23.34 | $23.70 | 468231 |
| 2021-08-30 | 23.26 | $23.93 | 286700 |
| 2021-08-27 | 23.11 | $23.40 | 229849 |
| 2021-08-26 | 23.04 | $22.65 | 178000 |
| 2021-08-25 | 23.13 | $22.87 | 245537 |
| 2021-08-24 | 23.18 | $22.76 | 231511 |
| 2021-08-23 | 23.27 | $22.81 | 216160 |
| 2021-08-20 | 23.35 | $23.31 | 297004 |
| 2021-08-19 | 23.35 | $22.79 | 214200 |
| 2021-08-18 | 23.45 | $22.95 | 117937 |
| 2021-08-17 | 23.54 | $23.12 | 137542 |
| 2021-08-16 | 23.60 | $23.01 | 99733 |
| 2021-08-13 | 23.69 | $23.44 | 98328 |
| 2021-08-12 | 23.71 | $23.55 | 176600 |
| 2021-08-11 | 23.70 | $23.49 | 140142 |
| 2021-08-10 | 23.70 | $23.47 | 120900 |
| 2021-08-09 | 23.70 | $24.13 | 177100 |
| 2021-08-06 | 23.57 | $24.18 | 206135 |
| 2021-08-05 | 23.39 | $24.03 | 194100 |
| 2021-08-04 | 23.22 | $23.21 | 154600 |
| 2021-08-03 | 23.20 | $23.18 | 107626 |
| 2021-08-02 | 23.17 | $22.98 | 109146 |
| 2021-07-30 | 23.19 | $23.28 | 145000 |
| 2021-07-29 | 23.14 | $23.28 | 89710 |
| 2021-07-28 | 23.08 | $23.03 | 81229 |
| 2021-07-27 | 23.06 | $23.27 | 123900 |
| 2021-07-26 | 22.98 | $23.17 | 174638 |
| 2021-07-23 | 22.92 | $23.19 | 104400 |
| 2021-07-22 | 22.84 | $23.13 | 145600 |
| 2021-07-21 | 22.75 | $23.49 | 135200 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
15.57
2026-07-17
Close Price
$15.69
Vol: 540000
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
13.57
Average
17.70
Maximum
26.92
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 15.57 | $15.69 | 540000 |
| 2026-07-16 | 15.50 | $15.88 | 538038 |
| 2026-07-15 | 15.35 | $15.28 | 490858 |
| 2026-07-14 | 15.37 | $15.37 | 366030 |
| 2026-07-13 | 15.35 | $15.41 | 481379 |
| 2026-07-10 | 15.33 | $15.28 | 395219 |
| 2026-07-09 | 15.33 | $15.28 | 369600 |
| 2026-07-08 | 15.34 | $15.16 | 422006 |
| 2026-07-07 | 15.38 | $15.41 | 466000 |
| 2026-07-06 | 15.35 | $15.41 | 454700 |
| 2026-07-02 | 15.32 | $15.52 | 572855 |
| 2026-07-01 | 15.24 | $15.28 | 411200 |
| 2026-06-30 | 15.22 | $15.14 | 669600 |
| 2026-06-29 | 15.25 | $15.44 | 530100 |
| 2026-06-26 | 15.18 | $15.45 | 3.6M |
| 2026-06-25 | 15.09 | $15.12 | 392000 |
| 2026-06-24 | 15.10 | $15.33 | 488444 |
| 2026-06-23 | 15.03 | $15.15 | 506041 |
| 2026-06-22 | 15.01 | $14.97 | 564319 |
| 2026-06-18 | 15.05 | $15.06 | 729400 |
| 2026-06-17 | 15.06 | $14.94 | 544600 |
| 2026-06-16 | 15.12 | $15.18 | 555755 |
| 2026-06-15 | 15.12 | $15.04 | 592800 |
| 2026-06-12 | 15.16 | $15.28 | 473111 |
| 2026-06-11 | 15.13 | $15.21 | 458962 |
| 2026-06-10 | 15.12 | $15.34 | 526708 |
| 2026-06-09 | 15.07 | $15.27 | 505500 |
| 2026-06-08 | 15.04 | $15.12 | 441400 |
| 2026-06-05 | 15.04 | $15.26 | 488145 |
| 2026-06-04 | 15.01 | $15.07 | 546800 |
| 2026-06-03 | 15.03 | $14.81 | 800550 |
| 2026-06-02 | 15.13 | $15.00 | 547405 |
| 2026-06-01 | 15.21 | $14.86 | 943610 |
| 2026-05-29 | 15.34 | $15.02 | 1.1M |
| 2026-05-28 | 15.46 | $15.64 | 507221 |
| 2026-05-27 | 15.40 | $15.62 | 704602 |
| 2026-05-26 | 15.34 | $15.48 | 944318 |
| 2026-05-22 | 15.31 | $15.30 | 742600 |
| 2026-05-21 | 15.33 | $15.45 | 985847 |
| 2026-05-20 | 15.30 | $15.38 | 483534 |
| 2026-05-19 | 15.30 | $15.21 | 554746 |
| 2026-05-18 | 15.35 | $15.19 | 622321 |
| 2026-05-15 | 15.41 | $14.92 | 880400 |
| 2026-05-14 | 15.58 | $15.20 | 1.1M |
| 2026-05-13 | 15.69 | $15.33 | 709500 |
| 2026-05-12 | 15.78 | $15.46 | 638500 |
| 2026-05-11 | 15.85 | $15.57 | 867800 |
| 2026-05-08 | 15.90 | $15.82 | 704017 |
| 2026-05-07 | 15.88 | $15.88 | 1.0M |
| 2026-05-06 | 15.82 | $15.73 | 1.3M |
| 2026-05-05 | 15.80 | $15.70 | 1.0M |
| 2026-05-04 | 15.78 | $15.66 | 1.0M |
| 2026-05-01 | 15.77 | $15.74 | 1.4M |
| 2026-04-30 | 15.72 | $15.55 | 564700 |
| 2026-04-29 | 15.71 | $15.42 | 411708 |
| 2026-04-28 | 15.75 | $15.61 | 641100 |
| 2026-04-27 | 15.72 | $15.50 | 523600 |
| 2026-04-24 | 15.73 | $15.72 | 471642 |
| 2026-04-23 | 15.65 | $15.50 | 481800 |
| 2026-04-22 | 15.63 | $15.36 | 501200 |
| 2026-04-21 | 15.64 | $15.61 | 532928 |
| 2026-04-20 | 15.57 | $15.72 | 403935 |
| 2026-04-17 | 15.44 | $15.59 | 566940 |
| 2026-04-16 | 15.33 | $15.15 | 418604 |
| 2026-04-15 | 15.32 | $15.30 | 408300 |
| 2026-04-14 | 15.26 | $15.39 | 635821 |
| 2026-04-13 | 15.16 | $15.32 | 714017 |
| 2026-04-10 | 15.05 | $15.65 | 1.4M |
| 2026-04-09 | 14.81 | $15.35 | 717597 |
| 2026-04-08 | 14.62 | $15.03 | 525345 |
| 2026-04-07 | 14.48 | $14.88 | 581147 |
| 2026-04-06 | 14.37 | $14.64 | 673128 |
| 2026-04-02 | 14.31 | $14.59 | 742144 |
| 2026-04-01 | 14.25 | $14.62 | 554135 |
| 2026-03-31 | 14.18 | $14.43 | 1.0M |
| 2026-03-30 | 14.15 | $14.40 | 787100 |
| 2026-03-27 | 14.14 | $14.31 | 857910 |
| 2026-03-26 | 14.16 | $14.45 | 849130 |
| 2026-03-25 | 14.14 | $14.34 | 495500 |
| 2026-03-24 | 14.16 | $14.26 | 818200 |
| 2026-03-23 | 14.22 | $14.33 | 436817 |
| 2026-03-20 | 14.27 | $14.14 | 985100 |
| 2026-03-19 | 14.41 | $14.41 | 326136 |
| 2026-03-18 | 14.49 | $14.57 | 396021 |
| 2026-03-17 | 14.55 | $14.80 | 379544 |
| 2026-03-16 | 14.56 | $14.72 | 447400 |
| 2026-03-13 | 14.59 | $14.65 | 412000 |
| 2026-03-12 | 14.67 | $14.72 | 413149 |
| 2026-03-11 | 14.74 | $14.73 | 415200 |
| 2026-03-10 | 14.84 | $14.91 | 399500 |
| 2026-03-09 | 14.90 | $14.92 | 553300 |
| 2026-03-06 | 14.99 | $14.83 | 581811 |
| 2026-03-05 | 15.12 | $14.86 | 562112 |
| 2026-03-04 | 15.28 | $14.90 | 650212 |
| 2026-03-03 | 15.47 | $15.07 | 819311 |
| 2026-03-02 | 15.64 | $15.19 | 820008 |
| 2026-02-27 | 15.82 | $15.08 | 1.2M |
| 2026-02-26 | 16.07 | $15.74 | 457502 |
| 2026-02-25 | 16.17 | $16.19 | 322220 |
| 2026-02-24 | 16.14 | $16.19 | 282144 |
| 2026-02-23 | 16.11 | $16.20 | 368745 |
| 2026-02-20 | 16.07 | $16.18 | 419000 |
| 2026-02-19 | 16.02 | $16.12 | 388012 |
| 2026-02-18 | 15.99 | $15.99 | 460000 |
| 2026-02-17 | 15.98 | $16.09 | 319900 |
| 2026-02-13 | 15.94 | $16.09 | 428400 |
| 2026-02-12 | 15.90 | $16.02 | 387000 |
| 2026-02-11 | 15.86 | $16.13 | 448200 |
| 2026-02-10 | 15.78 | $16.10 | 328305 |
| 2026-02-09 | 15.70 | $15.83 | 346820 |
| 2026-02-06 | 15.68 | $15.91 | 402108 |
| 2026-02-05 | 15.64 | $15.88 | 504729 |
| 2026-02-04 | 15.60 | $15.90 | 460100 |
| 2026-02-03 | 15.54 | $15.49 | 401126 |
| 2026-02-02 | 15.61 | $15.43 | 613510 |
| 2026-01-30 | 15.71 | $15.63 | 608500 |
| 2026-01-29 | 15.77 | $15.59 | 527936 |
| 2026-01-28 | 15.86 | $15.34 | 626341 |
| 2026-01-27 | 16.05 | $15.70 | 503300 |
| 2026-01-26 | 16.17 | $15.92 | 540912 |
| 2026-01-23 | 16.24 | $16.10 | 459731 |
| 2026-01-22 | 16.27 | $16.14 | 503600 |
| 2026-01-21 | 16.29 | $16.15 | 637129 |
| 2026-01-20 | 16.31 | $16.32 | 409156 |
| 2026-01-16 | 16.28 | $16.60 | 495700 |
| 2026-01-15 | 16.15 | $16.42 | 724700 |
| 2026-01-14 | 16.04 | $16.05 | 390500 |
| 2026-01-13 | 16.03 | $15.88 | 530400 |
| 2026-01-12 | 16.06 | $15.89 | 449455 |
| 2026-01-09 | 16.10 | $16.08 | 562131 |
| 2026-01-08 | 16.08 | $16.08 | 571459 |
| 2026-01-07 | 16.06 | $15.92 | 711033 |
| 2026-01-06 | 16.08 | $16.08 | 551101 |
| 2026-01-05 | 16.05 | $15.90 | 602400 |
| 2026-01-02 | 16.07 | $15.90 | 478529 |
| 2025-12-31 | 16.09 | $15.91 | 425400 |
| 2025-12-30 | 16.10 | $15.98 | 498521 |
| 2025-12-29 | 16.10 | $15.99 | 532945 |
| 2025-12-26 | 16.08 | $15.96 | 324763 |
| 2025-12-24 | 16.07 | $15.88 | 223927 |
| 2025-12-23 | 16.08 | $15.72 | 388642 |
| 2025-12-22 | 16.13 | $15.79 | 484500 |
| 2025-12-19 | 16.16 | $15.86 | 1.3M |
| 2025-12-18 | 16.18 | $16.25 | 599800 |
| 2025-12-17 | 16.07 | $16.23 | 569104 |
| 2025-12-16 | 15.93 | $16.14 | 713600 |
| 2025-12-15 | 15.79 | $15.96 | 847411 |
| 2025-12-12 | 15.67 | $15.94 | 750800 |
| 2025-12-11 | 15.52 | $15.89 | 915448 |
| 2025-12-10 | 15.35 | $15.65 | 871327 |
| 2025-12-09 | 15.23 | $15.28 | 787300 |
| 2025-12-08 | 15.18 | $14.97 | 596818 |
| 2025-12-05 | 15.23 | $15.32 | 467714 |
| 2025-12-04 | 15.17 | $15.29 | 677100 |
| 2025-12-03 | 15.11 | $15.01 | 622100 |
| 2025-12-02 | 15.12 | $14.91 | 695500 |
| 2025-12-01 | 15.16 | $14.92 | 396900 |
| 2025-11-28 | 15.20 | $15.13 | 236800 |
| 2025-11-26 | 15.19 | $15.23 | 635300 |
| 2025-11-25 | 15.14 | $15.15 | 534700 |
| 2025-11-24 | 15.10 | $14.92 | 841400 |
| 2025-11-21 | 15.12 | $15.25 | 1.0M |
| 2025-11-20 | 15.04 | $14.90 | 751018 |
| 2025-11-19 | 15.05 | $14.77 | 541446 |
| 2025-11-18 | 15.10 | $14.78 | 394000 |
| 2025-11-17 | 15.16 | $14.76 | 451765 |
| 2025-11-14 | 15.23 | $15.11 | 741300 |
| 2025-11-13 | 15.21 | $15.18 | 542231 |
| 2025-11-12 | 15.15 | $15.16 | 447943 |
| 2025-11-11 | 15.08 | $15.29 | 440605 |
| 2025-11-10 | 14.95 | $15.07 | 631244 |
| 2025-11-07 | 14.86 | $15.19 | 711009 |
| 2025-11-06 | 14.72 | $14.88 | 656909 |
| 2025-11-05 | 14.63 | $14.84 | 1.1M |
| 2025-11-04 | 14.54 | $14.55 | 791828 |
| 2025-11-03 | 14.52 | $14.68 | 795403 |
| 2025-10-31 | 14.46 | $14.54 | 1.1M |
| 2025-10-30 | 14.42 | $14.22 | 699317 |
| 2025-10-29 | 14.49 | $14.28 | 790000 |
| 2025-10-28 | 14.54 | $14.47 | 403939 |
| 2025-10-27 | 14.55 | $14.61 | 348100 |
| 2025-10-24 | 14.51 | $14.68 | 433900 |
| 2025-10-23 | 14.45 | $14.54 | 470600 |
| 2025-10-22 | 14.42 | $14.74 | 558301 |
| 2025-10-21 | 14.31 | $14.65 | 684902 |
| 2025-10-20 | 14.22 | $14.47 | 523609 |
| 2025-10-17 | 14.17 | $14.28 | 684234 |
| 2025-10-16 | 14.16 | $14.20 | 841446 |
| 2025-10-15 | 14.19 | $14.40 | 949218 |
| 2025-10-14 | 14.16 | $14.48 | 601800 |
| 2025-10-13 | 14.11 | $14.21 | 664438 |
| 2025-10-10 | 14.13 | $14.12 | 542000 |
| 2025-10-09 | 14.19 | $14.20 | 958100 |
| 2025-10-08 | 14.25 | $14.16 | 749011 |
| 2025-10-07 | 14.34 | $14.12 | 732500 |
| 2025-10-06 | 14.46 | $14.20 | 859847 |
| 2025-10-03 | 14.59 | $14.57 | 471746 |
| 2025-10-02 | 14.63 | $14.56 | 552216 |
| 2025-10-01 | 14.69 | $14.71 | 457004 |
| 2025-09-30 | 14.72 | $14.85 | 600605 |
| 2025-09-29 | 14.72 | $14.72 | 1.0M |
| 2025-09-26 | 14.76 | $14.72 | 826600 |
| 2025-09-25 | 14.81 | $14.69 | 815000 |
| 2025-09-24 | 14.89 | $14.93 | 813736 |
| 2025-09-23 | 14.91 | $14.98 | 545346 |
| 2025-09-22 | 14.92 | $15.19 | 1.7M |
| 2025-09-19 | 14.87 | $14.76 | 1.5M |
| 2025-09-18 | 14.95 | $15.03 | 823441 |
| 2025-09-17 | 14.97 | $15.08 | 805343 |
| 2025-09-16 | 14.99 | $15.12 | 513400 |
| 2025-09-15 | 15.00 | $15.13 | 666942 |
| 2025-09-12 | 15.01 | $15.18 | 321300 |
| 2025-09-11 | 15.01 | $15.26 | 597500 |
| 2025-09-10 | 14.99 | $15.05 | 749700 |
| 2025-09-09 | 15.05 | $15.14 | 565500 |
| 2025-09-08 | 15.09 | $15.16 | 642000 |
| 2025-09-05 | 15.14 | $15.24 | 1.1M |
| 2025-09-04 | 15.18 | $15.07 | 886316 |
| 2025-09-03 | 15.29 | $15.12 | 717920 |
| 2025-09-02 | 15.42 | $15.16 | 754010 |
| 2025-08-29 | 15.56 | $15.69 | 777600 |
| 2025-08-28 | 15.57 | $15.66 | 579006 |
| 2025-08-27 | 15.60 | $15.75 | 652716 |
| 2025-08-26 | 15.62 | $15.58 | 645113 |
| 2025-08-25 | 15.69 | $15.79 | 434763 |
| 2025-08-22 | 15.72 | $16.01 | 980000 |
| 2025-08-21 | 15.69 | $15.67 | 597830 |
| 2025-08-20 | 15.77 | $15.62 | 592300 |
| 2025-08-19 | 15.88 | $15.82 | 550700 |
| 2025-08-18 | 15.97 | $15.61 | 539400 |
| 2025-08-15 | 16.14 | $15.97 | 1.1M |
| 2025-08-14 | 16.23 | $16.23 | 344932 |
| 2025-08-13 | 16.27 | $16.43 | 594200 |
| 2025-08-12 | 16.26 | $16.22 | 606000 |
| 2025-08-11 | 16.31 | $16.27 | 408238 |
| 2025-08-08 | 16.37 | $16.35 | 287100 |
| 2025-08-07 | 16.41 | $16.52 | 372100 |
| 2025-08-06 | 16.41 | $16.48 | 336900 |
| 2025-08-05 | 16.43 | $16.64 | 277823 |
| 2025-08-04 | 16.40 | $16.40 | 263000 |
| 2025-08-01 | 16.44 | $16.23 | 569437 |
| 2025-07-31 | 16.55 | $16.28 | 509449 |
| 2025-07-30 | 16.67 | $16.34 | 354600 |
| 2025-07-29 | 16.80 | $16.70 | 333433 |
| 2025-07-28 | 16.85 | $16.46 | 269256 |
| 2025-07-25 | 16.98 | $16.81 | 383500 |
| 2025-07-24 | 17.03 | $16.90 | 271700 |
| 2025-07-23 | 17.06 | $17.14 | 309300 |
| 2025-07-22 | 17.02 | $17.16 | 399005 |
| 2025-07-21 | 16.97 | $16.94 | 351800 |
| 2025-07-18 | 16.98 | $16.91 | 379100 |
| 2025-07-17 | 16.99 | $16.91 | 318634 |
| 2025-07-16 | 17.01 | $16.92 | 368347 |
| 2025-07-15 | 17.03 | $16.66 | 313933 |
| 2025-07-14 | 17.14 | $17.05 | 239885 |
| 2025-07-11 | 17.14 | $17.10 | 234700 |
| 2025-07-10 | 17.13 | $17.09 | 290600 |
| 2025-07-09 | 17.11 | $17.08 | 377436 |
| 2025-07-08 | 17.09 | $17.04 | 684844 |
| 2025-07-07 | 17.08 | $17.10 | 421348 |
| 2025-07-03 | 17.05 | $17.34 | 317525 |
| 2025-07-02 | 16.94 | $17.15 | 412003 |
| 2025-07-01 | 16.86 | $16.96 | 372800 |
| 2025-06-30 | 16.82 | $16.79 | 405626 |
| 2025-06-27 | 16.82 | $16.73 | 2.8M |
| 2025-06-26 | 16.85 | $16.94 | 486000 |
| 2025-06-25 | 16.82 | $16.58 | 408227 |
| 2025-06-24 | 16.89 | $17.02 | 357510 |
| 2025-06-23 | 16.84 | $16.87 | 314343 |
| 2025-06-20 | 16.83 | $16.74 | 1.2M |
| 2025-06-18 | 16.86 | $16.87 | 418731 |
| 2025-06-17 | 16.85 | $16.62 | 303046 |
| 2025-06-16 | 16.92 | $16.86 | 570447 |
| 2025-06-13 | 16.93 | $16.77 | 356273 |
| 2025-06-12 | 16.97 | $17.05 | 357119 |
| 2025-06-11 | 16.92 | $17.11 | 556641 |
| 2025-06-10 | 16.86 | $17.26 | 384700 |
| 2025-06-09 | 16.73 | $17.04 | 351900 |
| 2025-06-06 | 16.64 | $16.74 | 237200 |
| 2025-06-05 | 16.63 | $16.75 | 365705 |
| 2025-06-04 | 16.62 | $16.71 | 220800 |
| 2025-06-03 | 16.62 | $16.71 | 268445 |
| 2025-06-02 | 16.62 | $16.71 | 282308 |
| 2025-05-30 | 16.63 | $16.79 | 440200 |
| 2025-05-29 | 16.62 | $16.82 | 240641 |
| 2025-05-28 | 16.60 | $16.70 | 310200 |
| 2025-05-27 | 16.62 | $16.74 | 387547 |
| 2025-05-23 | 16.63 | $16.47 | 661938 |
| 2025-05-22 | 16.74 | $16.38 | 561600 |
| 2025-05-21 | 16.90 | $16.46 | 371600 |
| 2025-05-20 | 17.07 | $17.04 | 304333 |
| 2025-05-19 | 17.10 | $17.16 | 283000 |
| 2025-05-16 | 17.10 | $17.21 | 362500 |
| 2025-05-15 | 17.09 | $17.04 | 369400 |
| 2025-05-14 | 17.13 | $16.92 | 632434 |
| 2025-05-13 | 17.22 | $17.05 | 631100 |
| 2025-05-12 | 17.30 | $17.20 | 452012 |
| 2025-05-09 | 17.34 | $17.28 | 464900 |
| 2025-05-08 | 17.36 | $17.21 | 410106 |
| 2025-05-07 | 17.42 | $17.30 | 382534 |
| 2025-05-06 | 17.46 | $17.30 | 322403 |
| 2025-05-05 | 17.50 | $17.30 | 336140 |
| 2025-05-02 | 17.56 | $17.78 | 360100 |
| 2025-05-01 | 17.48 | $17.77 | 336415 |
| 2025-04-30 | 17.39 | $17.67 | 356100 |
| 2025-04-29 | 17.31 | $17.63 | 327700 |
| 2025-04-28 | 17.23 | $17.70 | 289200 |
| 2025-04-25 | 17.11 | $17.48 | 234139 |
| 2025-04-24 | 17.03 | $17.42 | 284505 |
| 2025-04-23 | 16.97 | $17.48 | 483901 |
| 2025-04-22 | 16.87 | $17.28 | 489600 |
| 2025-04-21 | 16.83 | $17.03 | 263331 |
| 2025-04-17 | 16.86 | $17.29 | 345317 |
| 2025-04-16 | 16.83 | $16.94 | 334400 |
| 2025-04-15 | 16.90 | $17.04 | 760100 |
| 2025-04-14 | 16.97 | $17.10 | 329100 |
| 2025-04-11 | 17.04 | $16.83 | 361200 |
| 2025-04-10 | 17.22 | $16.71 | 571200 |
| 2025-04-09 | 17.48 | $17.13 | 1.2M |
| 2025-04-08 | 17.68 | $16.36 | 554300 |
| 2025-04-07 | 18.16 | $16.97 | 690600 |
| 2025-04-04 | 18.56 | $17.85 | 738200 |
| 2025-04-03 | 18.76 | $18.78 | 535513 |
| 2025-04-02 | 18.71 | $18.82 | 342543 |
| 2025-04-01 | 18.64 | $18.69 | 292513 |
| 2025-03-31 | 18.58 | $18.70 | 748307 |
| 2025-03-28 | 18.52 | $18.70 | 571146 |
| 2025-03-27 | 18.43 | $18.51 | 279300 |
| 2025-03-26 | 18.38 | $18.49 | 255400 |
| 2025-03-25 | 18.33 | $18.30 | 449030 |
| 2025-03-24 | 18.33 | $18.36 | 261600 |
| 2025-03-21 | 18.31 | $18.31 | 727090 |
| 2025-03-20 | 18.29 | $18.51 | 392300 |
| 2025-03-19 | 18.21 | $18.25 | 413120 |
| 2025-03-18 | 18.20 | $18.25 | 400100 |
| 2025-03-17 | 18.18 | $18.23 | 371411 |
| 2025-03-14 | 18.16 | $18.06 | 464700 |
| 2025-03-13 | 18.20 | $17.70 | 448210 |
| 2025-03-12 | 18.35 | $17.89 | 277716 |
| 2025-03-11 | 18.48 | $18.15 | 493300 |
| 2025-03-10 | 18.55 | $18.53 | 669640 |
| 2025-03-07 | 18.52 | $18.23 | 285300 |
| 2025-03-06 | 18.57 | $18.30 | 378215 |
| 2025-03-05 | 18.60 | $18.56 | 202239 |
| 2025-03-04 | 18.56 | $18.65 | 232800 |
| 2025-03-03 | 18.47 | $18.80 | 255900 |
| 2025-02-28 | 18.32 | $18.93 | 460400 |
| 2025-02-27 | 18.09 | $18.56 | 274700 |
| 2025-02-26 | 17.93 | $18.04 | 329940 |
| 2025-02-25 | 17.89 | $18.33 | 336311 |
| 2025-02-24 | 17.76 | $18.00 | 392509 |
| 2025-02-21 | 17.71 | $17.65 | 308005 |
| 2025-02-20 | 17.76 | $17.64 | 234800 |
| 2025-02-19 | 17.83 | $17.49 | 288400 |
| 2025-02-18 | 17.96 | $17.52 | 279363 |
| 2025-02-14 | 18.11 | $18.03 | 170448 |
| 2025-02-13 | 18.13 | $18.23 | 173006 |
| 2025-02-12 | 18.10 | $18.08 | 201954 |
| 2025-02-11 | 18.10 | $18.21 | 201000 |
| 2025-02-10 | 18.07 | $18.13 | 224418 |
| 2025-02-07 | 18.05 | $18.12 | 200400 |
| 2025-02-06 | 18.04 | $18.21 | 234717 |
| 2025-02-05 | 18.00 | $18.27 | 209447 |
| 2025-02-04 | 17.93 | $18.05 | 227521 |
| 2025-02-03 | 17.92 | $18.03 | 274300 |
| 2025-01-31 | 17.92 | $17.99 | 331115 |
| 2025-01-30 | 17.93 | $17.98 | 523504 |
| 2025-01-29 | 17.95 | $18.01 | 908412 |
| 2025-01-28 | 17.97 | $18.09 | 228620 |
| 2025-01-27 | 17.97 | $18.34 | 271600 |
| 2025-01-24 | 17.89 | $17.97 | 226300 |
| 2025-01-23 | 17.92 | $18.00 | 339238 |
| 2025-01-22 | 17.96 | $17.97 | 364300 |
| 2025-01-21 | 18.01 | $18.55 | 254100 |
| 2025-01-17 | 17.90 | $18.28 | 355726 |
| 2025-01-16 | 17.86 | $18.22 | 196000 |
| 2025-01-15 | 17.83 | $17.87 | 252400 |
| 2025-01-14 | 17.91 | $17.94 | 222700 |
| 2025-01-13 | 18.00 | $17.84 | 342672 |
| 2025-01-10 | 18.14 | $17.59 | 359900 |
| 2025-01-08 | 18.40 | $18.25 | 307000 |
| 2025-01-07 | 18.51 | $18.20 | 325019 |
| 2025-01-06 | 18.66 | $18.32 | 318543 |
| 2025-01-03 | 18.81 | $19.00 | 323645 |
| 2025-01-02 | 18.78 | $18.90 | 311123 |
| 2024-12-31 | 18.79 | $18.88 | 423008 |
| 2024-12-30 | 18.80 | $18.72 | 260297 |
| 2024-12-27 | 18.86 | $18.74 | 251742 |
| 2024-12-26 | 18.94 | $18.94 | 206300 |
| 2024-12-24 | 18.97 | $18.96 | 200524 |
| 2024-12-23 | 19.01 | $18.92 | 445500 |
| 2024-12-20 | 19.06 | $19.07 | 2.8M |
| 2024-12-19 | 19.09 | $18.52 | 496400 |
| 2024-12-18 | 19.29 | $18.87 | 790505 |
| 2024-12-17 | 19.43 | $19.31 | 417700 |
| 2024-12-16 | 19.45 | $19.29 | 652200 |
| 2024-12-13 | 19.49 | $19.37 | 365024 |
| 2024-12-12 | 19.51 | $19.47 | 363548 |
| 2024-12-11 | 19.50 | $19.32 | 346000 |
| 2024-12-10 | 19.54 | $19.46 | 486616 |
| 2024-12-09 | 19.54 | $19.73 | 441628 |
| 2024-12-06 | 19.44 | $19.26 | 598816 |
| 2024-12-05 | 19.48 | $19.85 | 1.3M |
| 2024-12-04 | 19.33 | $19.63 | 1.3M |
| 2024-12-03 | 19.22 | $19.00 | 817341 |
| 2024-12-02 | 19.28 | $18.96 | 361900 |
| 2024-11-29 | 19.37 | $19.20 | 261100 |
| 2024-11-27 | 19.41 | $19.26 | 746822 |
| 2024-11-26 | 19.43 | $19.40 | 460000 |
| 2024-11-25 | 19.40 | $19.39 | 956346 |
| 2024-11-22 | 19.37 | $19.24 | 345453 |
| 2024-11-21 | 19.38 | $19.29 | 279646 |
| 2024-11-20 | 19.38 | $19.15 | 184619 |
| 2024-11-19 | 19.41 | $19.53 | 213600 |
| 2024-11-18 | 19.33 | $19.13 | 162400 |
| 2024-11-15 | 19.36 | $19.16 | 292100 |
| 2024-11-14 | 19.38 | $19.54 | 441000 |
| 2024-11-13 | 19.28 | $19.75 | 598814 |
| 2024-11-12 | 19.09 | $19.38 | 318000 |
| 2024-11-11 | 18.98 | $19.53 | 312900 |
| 2024-11-08 | 18.79 | $19.34 | 472734 |
| 2024-11-07 | 18.63 | $18.95 | 432002 |
| 2024-11-06 | 18.55 | $18.77 | 451400 |
| 2024-11-05 | 18.52 | $18.68 | 221738 |
| 2024-11-04 | 18.51 | $18.40 | 270400 |
| 2024-11-01 | 18.59 | $18.21 | 267337 |
| 2024-10-31 | 18.75 | $18.65 | 288915 |
| 2024-10-30 | 18.82 | $19.01 | 189618 |
| 2024-10-29 | 18.78 | $18.85 | 209717 |
| 2024-10-28 | 18.79 | $18.84 | 230700 |
| 2024-10-25 | 18.80 | $18.95 | 182500 |
| 2024-10-24 | 18.78 | $19.08 | 237900 |
| 2024-10-23 | 18.73 | $19.25 | 292400 |
| 2024-10-22 | 18.61 | $18.82 | 213950 |
| 2024-10-21 | 18.60 | $18.59 | 234700 |
| 2024-10-18 | 18.67 | $18.96 | 233246 |
| 2024-10-17 | 18.65 | $18.91 | 182300 |
| 2024-10-16 | 18.63 | $19.07 | 274734 |
| 2024-10-15 | 18.57 | $18.83 | 285201 |
| 2024-10-14 | 18.58 | $18.73 | 246000 |
| 2024-10-11 | 18.62 | $18.79 | 226426 |
| 2024-10-10 | 18.67 | $18.64 | 214009 |
| 2024-10-09 | 18.77 | $18.79 | 290577 |
| 2024-10-08 | 18.86 | $18.64 | 217317 |
| 2024-10-07 | 19.01 | $18.62 | 314300 |
| 2024-10-04 | 19.21 | $19.01 | 240600 |
| 2024-10-03 | 19.34 | $19.19 | 277733 |
| 2024-10-02 | 19.44 | $19.26 | 222422 |
| 2024-10-01 | 19.53 | $19.44 | 394100 |
| 2024-09-30 | 19.60 | $19.67 | 446443 |
| 2024-09-27 | 19.60 | $19.31 | 355000 |
| 2024-09-26 | 19.72 | $19.36 | 425000 |
| 2024-09-25 | 19.85 | $19.65 | 423540 |
| 2024-09-24 | 19.91 | $19.73 | 452808 |
| 2024-09-23 | 19.96 | $19.94 | 480605 |
| 2024-09-20 | 19.95 | $19.74 | 4.0M |
| 2024-09-19 | 20.00 | $19.88 | 478637 |
| 2024-09-18 | 20.01 | $19.82 | 418600 |
| 2024-09-17 | 20.03 | $19.79 | 649204 |
| 2024-09-16 | 20.07 | $20.19 | 486513 |
| 2024-09-13 | 19.99 | $20.42 | 464844 |
| 2024-09-12 | 19.80 | $20.00 | 378563 |
| 2024-09-11 | 19.71 | $19.78 | 369717 |
| 2024-09-10 | 19.66 | $19.80 | 862819 |
| 2024-09-09 | 19.59 | $19.58 | 645342 |
| 2024-09-06 | 19.57 | $19.59 | 556500 |
| 2024-09-05 | 19.54 | $19.66 | 947200 |
| 2024-09-04 | 19.48 | $19.23 | 359500 |
| 2024-09-03 | 19.54 | $19.30 | 361800 |
| 2024-08-30 | 19.58 | $19.46 | 302816 |
| 2024-08-29 | 19.58 | $19.20 | 352300 |
| 2024-08-28 | 19.65 | $19.30 | 524026 |
| 2024-08-27 | 19.69 | $19.36 | 321566 |
| 2024-08-26 | 19.72 | $19.57 | 464200 |
| 2024-08-23 | 19.68 | $19.58 | 338499 |
| 2024-08-22 | 19.63 | $19.42 | 485000 |
| 2024-08-21 | 19.60 | $19.22 | 337747 |
| 2024-08-20 | 19.62 | $19.14 | 232400 |
| 2024-08-19 | 19.66 | $19.26 | 300614 |
| 2024-08-16 | 19.65 | $19.40 | 601100 |
| 2024-08-15 | 19.59 | $19.34 | 395055 |
| 2024-08-14 | 19.53 | $19.57 | 921700 |
| 2024-08-13 | 19.36 | $19.35 | 1.2M |
| 2024-08-12 | 19.22 | $19.15 | 913101 |
| 2024-08-09 | 19.10 | $19.18 | 414800 |
| 2024-08-08 | 18.93 | $19.05 | 393018 |
| 2024-08-07 | 18.75 | $19.00 | 582979 |
| 2024-08-06 | 18.54 | $18.97 | 652100 |
| 2024-08-05 | 18.28 | $18.12 | 916100 |
| 2024-08-02 | 18.23 | $18.37 | 501015 |
| 2024-08-01 | 18.07 | $18.11 | 487237 |
| 2024-07-31 | 17.96 | $17.76 | 329316 |
| 2024-07-30 | 17.92 | $17.73 | 218900 |
| 2024-07-29 | 17.87 | $17.60 | 210400 |
| 2024-07-26 | 17.85 | $17.68 | 244000 |
| 2024-07-25 | 17.79 | $17.40 | 260213 |
| 2024-07-24 | 17.79 | $17.41 | 239092 |
| 2024-07-23 | 17.78 | $17.70 | 356000 |
| 2024-07-22 | 17.67 | $17.46 | 306900 |
| 2024-07-19 | 17.59 | $17.43 | 252843 |
| 2024-07-18 | 17.50 | $17.51 | 390219 |
| 2024-07-17 | 17.36 | $17.48 | 1.4M |
| 2024-07-16 | 17.18 | $17.65 | 319056 |
| 2024-07-15 | 16.90 | $17.18 | 332948 |
| 2024-07-12 | 16.71 | $16.93 | 670000 |
| 2024-07-11 | 16.54 | $16.82 | 676833 |
| 2024-07-10 | 16.36 | $16.33 | 489700 |
| 2024-07-09 | 16.29 | $16.31 | 260800 |
| 2024-07-08 | 16.21 | $16.37 | 263300 |
| 2024-07-05 | 16.09 | $16.23 | 278000 |
| 2024-07-03 | 15.98 | $16.14 | 196400 |
| 2024-07-02 | 15.88 | $16.12 | 345200 |
| 2024-07-01 | 15.75 | $16.04 | 503338 |
| 2024-06-28 | 15.62 | $15.99 | 2.1M |
| 2024-06-27 | 15.47 | $15.48 | 439515 |
| 2024-06-26 | 15.45 | $15.36 | 278544 |
| 2024-06-25 | 15.47 | $15.50 | 226700 |
| 2024-06-24 | 15.44 | $15.62 | 258624 |
| 2024-06-21 | 15.37 | $15.51 | 615800 |
| 2024-06-20 | 15.32 | $15.38 | 242800 |
| 2024-06-18 | 15.30 | $15.51 | 317814 |
| 2024-06-17 | 15.23 | $15.45 | 373745 |
| 2024-06-14 | 15.17 | $15.42 | 647829 |
| 2024-06-13 | 15.11 | $15.44 | 374638 |
| 2024-06-12 | 15.03 | $15.24 | 378541 |
| 2024-06-11 | 15.00 | $15.01 | 502000 |
| 2024-06-10 | 15.04 | $15.10 | 384536 |
| 2024-06-07 | 15.06 | $15.22 | 504330 |
| 2024-06-06 | 15.05 | $15.27 | 295700 |
| 2024-06-05 | 15.02 | $15.18 | 258000 |
| 2024-06-04 | 15.03 | $15.19 | 410333 |
| 2024-06-03 | 15.03 | $15.21 | 639847 |
| 2024-05-31 | 15.03 | $15.12 | 505638 |
| 2024-05-30 | 15.07 | $15.07 | 294920 |
| 2024-05-29 | 15.13 | $14.75 | 225840 |
| 2024-05-28 | 15.31 | $15.08 | 385200 |
| 2024-05-24 | 15.43 | $15.02 | 269643 |
| 2024-05-23 | 15.60 | $15.03 | 594417 |
| 2024-05-22 | 15.80 | $15.54 | 228929 |
| 2024-05-21 | 15.88 | $15.60 | 255500 |
| 2024-05-20 | 15.97 | $15.81 | 266600 |
| 2024-05-17 | 16.00 | $15.99 | 392900 |
| 2024-05-16 | 15.98 | $15.96 | 203631 |
| 2024-05-15 | 15.97 | $16.05 | 416308 |
| 2024-05-14 | 15.92 | $15.93 | 420234 |
| 2024-05-13 | 15.91 | $15.70 | 409833 |
| 2024-05-10 | 15.95 | $16.12 | 360746 |
| 2024-05-09 | 15.88 | $16.21 | 665248 |
| 2024-05-08 | 15.76 | $15.90 | 321300 |
| 2024-05-07 | 15.71 | $15.72 | 382616 |
| 2024-05-06 | 15.70 | $15.78 | 312713 |
| 2024-05-03 | 15.68 | $15.36 | 399200 |
| 2024-05-02 | 15.78 | $16.05 | 318900 |
| 2024-05-01 | 15.69 | $15.80 | 287800 |
| 2024-04-30 | 15.65 | $15.92 | 380803 |
| 2024-04-29 | 15.57 | $15.93 | 241500 |
| 2024-04-26 | 15.47 | $15.66 | 176200 |
| 2024-04-25 | 15.44 | $15.63 | 239200 |
| 2024-04-24 | 15.40 | $15.69 | 195700 |
| 2024-04-23 | 15.35 | $15.59 | 176115 |
| 2024-04-22 | 15.31 | $15.54 | 276800 |
| 2024-04-19 | 15.29 | $15.37 | 196100 |
| 2024-04-18 | 15.32 | $15.24 | 257200 |
| 2024-04-17 | 15.40 | $15.17 | 263604 |
| 2024-04-16 | 15.52 | $15.20 | 291900 |
| 2024-04-15 | 15.66 | $15.32 | 310617 |
| 2024-04-12 | 15.80 | $15.45 | 350606 |
| 2024-04-11 | 15.92 | $15.67 | 305705 |
| 2024-04-10 | 16.00 | $15.52 | 434300 |
| 2024-04-09 | 16.14 | $16.49 | 525839 |
| 2024-04-08 | 16.01 | $16.15 | 544116 |
| 2024-04-05 | 15.95 | $15.60 | 311011 |
| 2024-04-04 | 16.06 | $15.83 | 328100 |
| 2024-04-03 | 16.11 | $16.04 | 308800 |
| 2024-04-02 | 16.10 | $16.02 | 367200 |
| 2024-04-01 | 16.09 | $15.94 | 265124 |
| 2024-03-28 | 16.11 | $16.24 | 428926 |
| 2024-03-27 | 16.02 | $15.84 | 391600 |
| 2024-03-26 | 16.05 | $15.66 | 375828 |
| 2024-03-25 | 16.13 | $15.88 | 335925 |
| 2024-03-22 | 16.16 | $16.02 | 234200 |
| 2024-03-21 | 16.15 | $16.26 | 396529 |
| 2024-03-20 | 16.05 | $15.95 | 335083 |
| 2024-03-19 | 16.02 | $15.68 | 378112 |
| 2024-03-18 | 16.07 | $15.57 | 340600 |
| 2024-03-15 | 16.15 | $15.62 | 617450 |
| 2024-03-14 | 16.24 | $15.72 | 344920 |
| 2024-03-13 | 16.30 | $15.94 | 516100 |
| 2024-03-12 | 16.30 | $16.23 | 411902 |
| 2024-03-11 | 16.20 | $16.23 | 270629 |
| 2024-03-08 | 16.07 | $16.29 | 307300 |
| 2024-03-07 | 15.89 | $16.14 | 321300 |
| 2024-03-06 | 15.71 | $16.24 | 314600 |
| 2024-03-05 | 15.44 | $16.19 | 523460 |
| 2024-03-04 | 15.14 | $16.14 | 447254 |
| 2024-03-01 | 14.78 | $15.86 | 677032 |
| 2024-02-29 | 14.43 | $15.40 | 874100 |
| 2024-02-28 | 14.15 | $14.28 | 281614 |
| 2024-02-27 | 14.17 | $14.26 | 239800 |
| 2024-02-26 | 14.20 | $14.17 | 286122 |
| 2024-02-23 | 14.28 | $14.34 | 187544 |
| 2024-02-22 | 14.32 | $14.36 | 285100 |
| 2024-02-21 | 14.37 | $14.51 | 220004 |
| 2024-02-20 | 14.39 | $14.53 | 260936 |
| 2024-02-16 | 14.40 | $14.65 | 413939 |
| 2024-02-15 | 14.39 | $14.54 | 433400 |
| 2024-02-14 | 14.42 | $14.27 | 419300 |
| 2024-02-13 | 14.54 | $14.36 | 543803 |
| 2024-02-12 | 14.67 | $14.73 | 362200 |
| 2024-02-09 | 14.71 | $14.80 | 300500 |
| 2024-02-08 | 14.74 | $14.71 | 252200 |
| 2024-02-07 | 14.80 | $14.59 | 264201 |
| 2024-02-06 | 14.93 | $14.79 | 314100 |
| 2024-02-05 | 15.02 | $14.53 | 254204 |
| 2024-02-02 | 15.21 | $14.90 | 318700 |
| 2024-02-01 | 15.33 | $15.10 | 351400 |
| 2024-01-31 | 15.41 | $15.11 | 448647 |
| 2024-01-30 | 15.51 | $15.38 | 318600 |
| 2024-01-29 | 15.54 | $15.59 | 355601 |
| 2024-01-26 | 15.51 | $15.41 | 254500 |
| 2024-01-25 | 15.53 | $15.50 | 409400 |
| 2024-01-24 | 15.52 | $15.33 | 319200 |
| 2024-01-23 | 15.57 | $15.54 | 341500 |
| 2024-01-22 | 15.55 | $15.67 | 376312 |
| 2024-01-19 | 15.49 | $15.64 | 613241 |
| 2024-01-18 | 15.42 | $14.98 | 366300 |
| 2024-01-17 | 15.53 | $15.15 | 379700 |
| 2024-01-16 | 15.62 | $15.59 | 365400 |
| 2024-01-12 | 15.59 | $15.80 | 297845 |
| 2024-01-11 | 15.48 | $15.72 | 345349 |
| 2024-01-10 | 15.37 | $15.80 | 660900 |
| 2024-01-09 | 15.20 | $15.41 | 505700 |
| 2024-01-08 | 15.12 | $15.21 | 389700 |
| 2024-01-05 | 15.08 | $14.70 | 342844 |
| 2024-01-04 | 15.20 | $14.72 | 262706 |
| 2024-01-03 | 15.33 | $14.82 | 321700 |
| 2024-01-02 | 15.45 | $15.17 | 330920 |
| 2023-12-29 | 15.49 | $15.32 | 242724 |
| 2023-12-28 | 15.48 | $15.56 | 323700 |
| 2023-12-27 | 15.39 | $15.42 | 361228 |
| 2023-12-26 | 15.33 | $15.38 | 303643 |
| 2023-12-22 | 15.25 | $15.20 | 371820 |
| 2023-12-21 | 15.21 | $15.00 | 350535 |
| 2023-12-20 | 15.23 | $15.04 | 368400 |
| 2023-12-19 | 15.22 | $15.22 | 595000 |
| 2023-12-18 | 15.16 | $15.14 | 664209 |
| 2023-12-15 | 15.10 | $15.10 | 1.8M |
| 2023-12-14 | 15.04 | $15.37 | 778448 |
| 2023-12-13 | 14.87 | $15.07 | 1.2M |
| 2023-12-12 | 14.76 | $14.72 | 294249 |
| 2023-12-11 | 14.73 | $14.69 | 284200 |
| 2023-12-08 | 14.70 | $14.76 | 270943 |
| 2023-12-07 | 14.65 | $14.78 | 308900 |
| 2023-12-06 | 14.57 | $14.64 | 343519 |
| 2023-12-05 | 14.51 | $14.75 | 320200 |
| 2023-12-04 | 14.41 | $14.80 | 451906 |
| 2023-12-01 | 14.27 | $14.55 | 460100 |
| 2023-11-30 | 14.17 | $14.12 | 668300 |
| 2023-11-29 | 14.19 | $14.18 | 246300 |
| 2023-11-28 | 14.20 | $14.19 | 300000 |
| 2023-11-27 | 14.20 | $14.08 | 467432 |
| 2023-11-24 | 14.24 | $14.19 | 223400 |
| 2023-11-22 | 14.25 | $14.07 | 278801 |
| 2023-11-21 | 14.30 | $14.02 | 335902 |
| 2023-11-20 | 14.38 | $14.22 | 332400 |
| 2023-11-17 | 14.42 | $14.06 | 566242 |
| 2023-11-16 | 14.51 | $14.23 | 453100 |
| 2023-11-15 | 14.56 | $14.34 | 1.3M |
| 2023-11-14 | 14.59 | $14.53 | 822800 |
| 2023-11-13 | 14.56 | $14.10 | 286844 |
| 2023-11-10 | 14.65 | $14.50 | 427615 |
| 2023-11-09 | 14.64 | $14.49 | 337900 |
| 2023-11-08 | 14.62 | $14.72 | 209500 |
| 2023-11-07 | 14.52 | $14.74 | 423611 |
| 2023-11-06 | 14.39 | $14.82 | 354635 |
| 2023-11-03 | 14.21 | $14.92 | 336349 |
| 2023-11-02 | 13.95 | $14.52 | 454550 |
| 2023-11-01 | 13.77 | $13.88 | 270500 |
| 2023-10-31 | 13.74 | $13.81 | 209735 |
| 2023-10-30 | 13.74 | $13.67 | 218700 |
| 2023-10-27 | 13.78 | $13.53 | 329515 |
| 2023-10-26 | 13.87 | $13.80 | 355021 |
| 2023-10-25 | 13.90 | $13.73 | 366900 |
| 2023-10-24 | 13.97 | $13.81 | 294859 |
| 2023-10-23 | 14.02 | $13.64 | 297016 |
| 2023-10-20 | 14.14 | $13.90 | 291619 |
| 2023-10-19 | 14.20 | $14.05 | 241001 |
| 2023-10-18 | 14.23 | $14.24 | 209609 |
| 2023-10-17 | 14.20 | $14.49 | 329900 |
| 2023-10-16 | 14.09 | $14.35 | 365400 |
| 2023-10-13 | 14.00 | $14.12 | 260200 |
| 2023-10-12 | 13.96 | $14.16 | 331446 |
| 2023-10-11 | 13.91 | $14.21 | 302600 |
| 2023-10-10 | 13.83 | $14.13 | 272000 |
| 2023-10-09 | 13.76 | $14.23 | 389311 |
| 2023-10-06 | 13.64 | $14.00 | 457300 |
| 2023-10-05 | 13.58 | $13.83 | 431200 |
| 2023-10-04 | 13.57 | $13.51 | 937148 |
| 2023-10-03 | 13.66 | $13.41 | 631900 |
| 2023-10-02 | 13.81 | $13.75 | 457000 |
| 2023-09-29 | 13.88 | $14.02 | 579726 |
| 2023-09-28 | 13.90 | $13.97 | 602800 |
| 2023-09-27 | 13.93 | $13.93 | 447900 |
| 2023-09-26 | 14.00 | $13.91 | 417207 |
| 2023-09-25 | 14.09 | $14.00 | 465402 |
| 2023-09-22 | 14.17 | $14.05 | 590148 |
| 2023-09-21 | 14.26 | $14.16 | 516044 |
| 2023-09-20 | 14.35 | $14.40 | 278703 |
| 2023-09-19 | 14.38 | $14.35 | 347919 |
| 2023-09-18 | 14.43 | $14.29 | 518600 |
| 2023-09-15 | 14.53 | $14.50 | 735400 |
| 2023-09-14 | 14.57 | $14.77 | 364154 |
| 2023-09-13 | 14.55 | $14.46 | 285100 |
| 2023-09-12 | 14.63 | $14.79 | 239305 |
| 2023-09-11 | 14.62 | $14.70 | 202703 |
| 2023-09-08 | 14.64 | $14.72 | 347800 |
| 2023-09-07 | 14.67 | $14.83 | 227920 |
| 2023-09-06 | 14.67 | $14.91 | 215300 |
| 2023-09-05 | 14.65 | $14.83 | 407100 |
| 2023-09-01 | 14.66 | $14.95 | 284000 |
| 2023-08-31 | 14.63 | $14.95 | 457106 |
| 2023-08-30 | 14.61 | $15.05 | 321744 |
| 2023-08-29 | 14.56 | $14.97 | 268119 |
| 2023-08-28 | 14.52 | $14.91 | 246326 |
| 2023-08-25 | 14.51 | $14.72 | 264000 |
| 2023-08-24 | 14.57 | $14.62 | 270753 |
| 2023-08-23 | 14.67 | $14.69 | 289600 |
| 2023-08-22 | 14.79 | $14.52 | 390900 |
| 2023-08-21 | 14.99 | $14.57 | 436509 |
| 2023-08-18 | 15.23 | $15.05 | 546923 |
| 2023-08-17 | 15.38 | $15.19 | 714200 |
| 2023-08-16 | 15.51 | $15.07 | 614055 |
| 2023-08-15 | 15.72 | $15.34 | 645815 |
| 2023-08-14 | 15.90 | $15.57 | 549300 |
| 2023-08-11 | 16.04 | $15.94 | 561745 |
| 2023-08-10 | 16.09 | $15.83 | 832049 |
| 2023-08-09 | 16.20 | $15.84 | 368800 |
| 2023-08-08 | 16.32 | $16.25 | 220300 |
| 2023-08-07 | 16.34 | $16.39 | 173700 |
| 2023-08-04 | 16.32 | $16.23 | 139400 |
| 2023-08-03 | 16.35 | $16.21 | 234200 |
| 2023-08-02 | 16.38 | $16.52 | 212800 |
| 2023-08-01 | 16.33 | $16.54 | 305318 |
| 2023-07-31 | 16.25 | $16.65 | 543400 |
| 2023-07-28 | 16.13 | $16.18 | 550000 |
| 2023-07-27 | 16.12 | $15.70 | 717300 |
| 2023-07-26 | 16.27 | $16.19 | 414402 |
| 2023-07-25 | 16.29 | $16.15 | 992500 |
| 2023-07-24 | 16.33 | $16.39 | 672100 |
| 2023-07-21 | 16.29 | $16.21 | 546118 |
| 2023-07-20 | 16.31 | $16.27 | 602002 |
| 2023-07-19 | 16.31 | $16.18 | 657400 |
| 2023-07-18 | 16.34 | $16.03 | 263700 |
| 2023-07-17 | 16.42 | $16.28 | 289924 |
| 2023-07-14 | 16.44 | $16.44 | 238700 |
| 2023-07-13 | 16.41 | $16.42 | 237000 |
| 2023-07-12 | 16.37 | $16.45 | 753200 |
| 2023-07-11 | 16.31 | $16.71 | 487190 |
| 2023-07-10 | 16.16 | $16.24 | 267226 |
| 2023-07-07 | 16.11 | $16.19 | 413400 |
| 2023-07-06 | 16.08 | $16.16 | 503625 |
| 2023-07-05 | 16.04 | $16.10 | 360838 |
| 2023-07-03 | 16.02 | $16.17 | 370345 |
| 2023-06-30 | 15.96 | $15.98 | 502890 |
| 2023-06-29 | 15.96 | $16.05 | 357900 |
| 2023-06-28 | 15.93 | $15.99 | 482618 |
| 2023-06-27 | 15.91 | $15.94 | 446936 |
| 2023-06-26 | 15.90 | $15.65 | 456838 |
| 2023-06-23 | 15.98 | $15.26 | 2.1M |
| 2023-06-22 | 16.21 | $15.67 | 465500 |
| 2023-06-21 | 16.34 | $16.06 | 588200 |
| 2023-06-20 | 16.39 | $16.24 | 763024 |
| 2023-06-16 | 16.37 | $16.29 | 945427 |
| 2023-06-15 | 16.34 | $16.28 | 496700 |
| 2023-06-14 | 16.29 | $16.20 | 572759 |
| 2023-06-13 | 16.26 | $16.26 | 343632 |
| 2023-06-12 | 16.20 | $16.02 | 273402 |
| 2023-06-09 | 16.19 | $16.30 | 543000 |
| 2023-06-08 | 16.09 | $16.53 | 483841 |
| 2023-06-07 | 15.88 | $16.39 | 392616 |
| 2023-06-06 | 15.68 | $16.05 | 375000 |
| 2023-06-05 | 15.54 | $15.76 | 301177 |
| 2023-06-02 | 15.45 | $15.85 | 423908 |
| 2023-06-01 | 15.32 | $15.34 | 432242 |
| 2023-05-31 | 15.32 | $15.21 | 730700 |
| 2023-05-30 | 15.36 | $15.11 | 328375 |
| 2023-05-26 | 15.44 | $15.17 | 274800 |
| 2023-05-25 | 15.52 | $15.05 | 333800 |
| 2023-05-24 | 15.66 | $15.24 | 257615 |
| 2023-05-23 | 15.76 | $15.62 | 584000 |
| 2023-05-22 | 15.76 | $15.45 | 277346 |
| 2023-05-19 | 15.81 | $15.44 | 314100 |
| 2023-05-18 | 15.87 | $15.65 | 264537 |
| 2023-05-17 | 15.87 | $15.65 | 266000 |
| 2023-05-16 | 15.87 | $15.41 | 162300 |
| 2023-05-15 | 15.94 | $15.76 | 264900 |
| 2023-05-12 | 15.90 | $15.86 | 318314 |
| 2023-05-11 | 15.82 | $16.01 | 296600 |
| 2023-05-10 | 15.68 | $15.97 | 291802 |
| 2023-05-09 | 15.50 | $15.52 | 240500 |
| 2023-05-08 | 15.43 | $15.51 | 252631 |
| 2023-05-05 | 15.34 | $15.57 | 271700 |
| 2023-05-04 | 15.21 | $15.31 | 283200 |
| 2023-05-03 | 15.13 | $15.10 | 332200 |
| 2023-05-02 | 15.10 | $15.07 | 389400 |
| 2023-05-01 | 15.07 | $15.24 | 282321 |
| 2023-04-28 | 14.98 | $15.20 | 306105 |
| 2023-04-27 | 14.88 | $14.85 | 174624 |
| 2023-04-26 | 14.86 | $14.53 | 174700 |
| 2023-04-25 | 14.95 | $14.76 | 189208 |
| 2023-04-24 | 14.98 | $14.98 | 506520 |
| 2023-04-21 | 14.95 | $14.89 | 404100 |
| 2023-04-20 | 14.94 | $14.82 | 374537 |
| 2023-04-19 | 14.95 | $15.07 | 345300 |
| 2023-04-18 | 14.88 | $14.83 | 260900 |
| 2023-04-17 | 14.87 | $14.89 | 395000 |
| 2023-04-14 | 14.84 | $14.58 | 304037 |
| 2023-04-13 | 14.90 | $14.80 | 239217 |
| 2023-04-12 | 14.91 | $14.92 | 426223 |
| 2023-04-11 | 14.88 | $15.18 | 492000 |
| 2023-04-10 | 14.77 | $15.15 | 323405 |
| 2023-04-06 | 14.64 | $15.23 | 466615 |
| 2023-04-05 | 14.46 | $14.95 | 729900 |
| 2023-04-04 | 14.33 | $15.01 | 327600 |
| 2023-04-03 | 14.16 | $14.84 | 345500 |
| 2023-03-31 | 14.02 | $14.79 | 575825 |
| 2023-03-30 | 13.87 | $14.53 | 480002 |
| 2023-03-29 | 13.79 | $14.45 | 504100 |
| 2023-03-28 | 13.72 | $14.28 | 347035 |
| 2023-03-27 | 13.70 | $14.34 | 558432 |
| 2023-03-24 | 13.67 | $14.34 | 456045 |
| 2023-03-23 | 13.65 | $14.06 | 580935 |
| 2023-03-22 | 13.73 | $14.02 | 621015 |
| 2023-03-21 | 13.86 | $14.36 | 797210 |
| 2023-03-20 | 13.93 | $14.11 | 504900 |
| 2023-03-17 | 14.11 | $13.90 | 1.1M |
| 2023-03-16 | 14.41 | $14.30 | 628500 |
| 2023-03-15 | 14.66 | $14.69 | 532000 |
| 2023-03-14 | 14.86 | $14.93 | 537107 |
| 2023-03-13 | 15.04 | $14.70 | 533535 |
| 2023-03-10 | 15.35 | $14.80 | 439200 |
| 2023-03-09 | 15.71 | $15.42 | 352000 |
| 2023-03-08 | 15.96 | $15.79 | 257100 |
| 2023-03-07 | 16.16 | $15.78 | 423800 |
| 2023-03-06 | 16.41 | $16.39 | 337400 |
| 2023-03-03 | 16.53 | $16.55 | 231936 |
| 2023-03-02 | 16.64 | $16.30 | 387100 |
| 2023-03-01 | 16.85 | $15.79 | 1.2M |
| 2023-02-28 | 17.27 | $17.01 | 366400 |
| 2023-02-27 | 17.41 | $17.06 | 190300 |
| 2023-02-24 | 17.56 | $17.09 | 215900 |
| 2023-02-23 | 17.73 | $17.30 | 211233 |
| 2023-02-22 | 17.88 | $17.28 | 240700 |
| 2023-02-21 | 18.06 | $17.40 | 161136 |
| 2023-02-17 | 18.24 | $17.66 | 291103 |
| 2023-02-16 | 18.37 | $17.80 | 168842 |
| 2023-02-15 | 18.49 | $18.07 | 137801 |
| 2023-02-14 | 18.53 | $18.02 | 195100 |
| 2023-02-13 | 18.59 | $18.29 | 164800 |
| 2023-02-10 | 18.57 | $18.17 | 209637 |
| 2023-02-09 | 18.58 | $18.15 | 183900 |
| 2023-02-08 | 18.58 | $18.42 | 252157 |
| 2023-02-07 | 18.49 | $18.45 | 346211 |
| 2023-02-06 | 18.36 | $18.23 | 267810 |
| 2023-02-03 | 18.27 | $18.48 | 221930 |
| 2023-02-02 | 18.06 | $18.87 | 330347 |
| 2023-02-01 | 17.67 | $18.32 | 651900 |
| 2023-01-31 | 17.37 | $17.92 | 486300 |
| 2023-01-30 | 17.12 | $17.08 | 190416 |
| 2023-01-27 | 17.09 | $17.21 | 194500 |
| 2023-01-26 | 17.00 | $17.07 | 205836 |
| 2023-01-25 | 16.93 | $16.90 | 451700 |
| 2023-01-24 | 16.90 | $17.00 | 208700 |
| 2023-01-23 | 16.83 | $16.79 | 191305 |
| 2023-01-20 | 16.80 | $16.73 | 343700 |
| 2023-01-19 | 16.79 | $16.67 | 216000 |
| 2023-01-18 | 16.80 | $16.81 | 362506 |
| 2023-01-17 | 16.76 | $17.02 | 259227 |
| 2023-01-13 | 16.64 | $17.20 | 415100 |
| 2023-01-12 | 16.44 | $17.27 | 810029 |
| 2023-01-11 | 16.17 | $16.52 | 762445 |
| 2023-01-10 | 16.09 | $16.37 | 469928 |
| 2023-01-09 | 16.04 | $16.39 | 207600 |
| 2023-01-06 | 15.98 | $16.47 | 220467 |
| 2023-01-05 | 15.88 | $15.80 | 278700 |
| 2023-01-04 | 15.97 | $16.41 | 407155 |
| 2023-01-03 | 15.90 | $16.07 | 295222 |
| 2022-12-30 | 15.93 | $16.10 | 263552 |
| 2022-12-29 | 15.96 | $16.28 | 280500 |
| 2022-12-28 | 15.95 | $15.86 | 285800 |
| 2022-12-27 | 16.07 | $16.20 | 225400 |
| 2022-12-23 | 16.12 | $16.22 | 198500 |
| 2022-12-22 | 16.18 | $16.13 | 321500 |
| 2022-12-21 | 16.29 | $16.08 | 230445 |
| 2022-12-20 | 16.44 | $16.14 | 724900 |
| 2022-12-19 | 16.62 | $16.10 | 248800 |
| 2022-12-16 | 16.84 | $16.50 | 685508 |
| 2022-12-15 | 17.00 | $16.75 | 250820 |
| 2022-12-14 | 17.11 | $17.13 | 218700 |
| 2022-12-13 | 17.13 | $17.27 | 269805 |
| 2022-12-12 | 17.10 | $17.01 | 285212 |
| 2022-12-09 | 17.16 | $16.98 | 167770 |
| 2022-12-08 | 17.23 | $17.00 | 189000 |
| 2022-12-07 | 17.32 | $16.99 | 356700 |
| 2022-12-06 | 17.43 | $17.00 | 287300 |
| 2022-12-05 | 17.56 | $17.19 | 220030 |
| 2022-12-02 | 17.66 | $17.55 | 217318 |
| 2022-12-01 | 17.66 | $17.41 | 384700 |
| 2022-11-30 | 17.71 | $17.61 | 593730 |
| 2022-11-29 | 17.70 | $17.54 | 295319 |
| 2022-11-28 | 17.70 | $17.42 | 280600 |
| 2022-11-25 | 17.74 | $17.70 | 133220 |
| 2022-11-23 | 17.70 | $17.62 | 229700 |
| 2022-11-22 | 17.66 | $17.68 | 292405 |
| 2022-11-21 | 17.60 | $17.60 | 293934 |
| 2022-11-18 | 17.54 | $17.42 | 227900 |
| 2022-11-17 | 17.53 | $17.00 | 267314 |
| 2022-11-16 | 17.64 | $17.07 | 447300 |
| 2022-11-15 | 17.75 | $17.28 | 242746 |
| 2022-11-14 | 17.81 | $17.39 | 334100 |
| 2022-11-11 | 17.84 | $18.05 | 200500 |
| 2022-11-10 | 17.66 | $18.29 | 306700 |
| 2022-11-09 | 17.36 | $16.80 | 462300 |
| 2022-11-08 | 17.47 | $17.23 | 204250 |
| 2022-11-07 | 17.45 | $17.34 | 304200 |
| 2022-11-04 | 17.39 | $17.18 | 271500 |
| 2022-11-03 | 17.37 | $17.09 | 126643 |
| 2022-11-02 | 17.36 | $17.12 | 200848 |
| 2022-11-01 | 17.34 | $17.51 | 138254 |
| 2022-10-31 | 17.18 | $17.54 | 179600 |
| 2022-10-28 | 16.97 | $17.57 | 185000 |
| 2022-10-27 | 16.71 | $17.01 | 194333 |
| 2022-10-26 | 16.56 | $17.00 | 282819 |
| 2022-10-25 | 16.39 | $16.97 | 322458 |
| 2022-10-24 | 16.19 | $16.63 | 309500 |
| 2022-10-21 | 16.05 | $16.34 | 239411 |
| 2022-10-20 | 15.98 | $16.10 | 224729 |
| 2022-10-19 | 15.98 | $16.26 | 259152 |
| 2022-10-18 | 15.92 | $16.58 | 216519 |
| 2022-10-17 | 15.77 | $16.62 | 253000 |
| 2022-10-14 | 15.57 | $15.96 | 362444 |
| 2022-10-13 | 15.55 | $16.11 | 495314 |
| 2022-10-12 | 15.48 | $15.85 | 261200 |
| 2022-10-11 | 15.49 | $16.01 | 213400 |
| 2022-10-10 | 15.47 | $15.59 | 238200 |
| 2022-10-07 | 15.59 | $15.20 | 268766 |
| 2022-10-06 | 15.87 | $15.80 | 160644 |
| 2022-10-05 | 16.03 | $16.31 | 169400 |
| 2022-10-04 | 16.08 | $16.62 | 284100 |
| 2022-10-03 | 16.05 | $16.18 | 345447 |
| 2022-09-30 | 16.16 | $16.15 | 226843 |
| 2022-09-29 | 16.33 | $16.10 | 192907 |
| 2022-09-28 | 16.55 | $16.76 | 251435 |
| 2022-09-27 | 16.63 | $15.90 | 358307 |
| 2022-09-26 | 17.01 | $16.07 | 365300 |
| 2022-09-23 | 17.42 | $17.26 | 179618 |
| 2022-09-22 | 17.56 | $17.35 | 253600 |
| 2022-09-21 | 17.71 | $17.44 | 244848 |
| 2022-09-20 | 17.86 | $17.49 | 294807 |
| 2022-09-19 | 18.04 | $18.39 | 213549 |
| 2022-09-16 | 17.98 | $18.16 | 401500 |
| 2022-09-15 | 17.97 | $18.13 | 191546 |
| 2022-09-14 | 17.99 | $18.14 | 131000 |
| 2022-09-13 | 18.01 | $18.26 | 232600 |
| 2022-09-12 | 18.00 | $18.83 | 145700 |
| 2022-09-09 | 17.82 | $18.52 | 118445 |
| 2022-09-08 | 17.70 | $18.11 | 97232 |
| 2022-09-07 | 17.69 | $18.16 | 168833 |
| 2022-09-06 | 17.68 | $17.76 | 163725 |
| 2022-09-02 | 17.80 | $17.71 | 197050 |
| 2022-09-01 | 17.97 | $17.86 | 321307 |
| 2022-08-31 | 18.15 | $18.04 | 393500 |
| 2022-08-30 | 18.31 | $18.31 | 347600 |
| 2022-08-29 | 18.43 | $18.43 | 180022 |
| 2022-08-26 | 18.54 | $18.57 | 264935 |
| 2022-08-25 | 18.65 | $18.82 | 136801 |
| 2022-08-24 | 18.70 | $18.37 | 174519 |
| 2022-08-23 | 18.92 | $18.37 | 223146 |
| 2022-08-22 | 19.18 | $18.46 | 182300 |
| 2022-08-19 | 19.48 | $18.95 | 156403 |
| 2022-08-18 | 19.70 | $19.36 | 237540 |
| 2022-08-17 | 19.83 | $19.49 | 290324 |
| 2022-08-16 | 19.95 | $19.65 | 311556 |
| 2022-08-15 | 20.04 | $19.66 | 269800 |
| 2022-08-12 | 20.15 | $19.64 | 304279 |
| 2022-08-11 | 20.28 | $19.53 | 268823 |
| 2022-08-10 | 20.48 | $19.49 | 474867 |
| 2022-08-09 | 20.72 | $19.52 | 360131 |
| 2022-08-08 | 21.00 | $20.13 | 306300 |
| 2022-08-05 | 21.14 | $20.31 | 233022 |
| 2022-08-04 | 21.24 | $20.35 | 569427 |
| 2022-08-03 | 21.33 | $20.82 | 163134 |
| 2022-08-02 | 21.28 | $20.76 | 116700 |
| 2022-08-01 | 21.22 | $20.98 | 169302 |
| 2022-07-29 | 21.07 | $21.31 | 138826 |
| 2022-07-28 | 20.76 | $21.23 | 173000 |
| 2022-07-27 | 20.40 | $20.37 | 186031 |
| 2022-07-26 | 20.22 | $20.24 | 191112 |
| 2022-07-25 | 20.02 | $19.85 | 184330 |
| 2022-07-22 | 19.90 | $19.74 | 265900 |
| 2022-07-21 | 19.78 | $19.80 | 164518 |
| 2022-07-20 | 19.60 | $19.74 | 269900 |
| 2022-07-19 | 19.38 | $19.61 | 209633 |
| 2022-07-18 | 19.16 | $19.30 | 270038 |
| 2022-07-15 | 18.98 | $19.22 | 287716 |
| 2022-07-14 | 18.78 | $18.69 | 192100 |
| 2022-07-13 | 18.70 | $19.27 | 335871 |
| 2022-07-12 | 18.41 | $18.73 | 225826 |
| 2022-07-11 | 18.23 | $18.51 | 218721 |
| 2022-07-08 | 18.07 | $18.41 | 265400 |
| 2022-07-07 | 17.92 | $18.50 | 252803 |
| 2022-07-06 | 17.70 | $18.32 | 266300 |
| 2022-07-05 | 17.50 | $18.26 | 244400 |
| 2022-07-01 | 17.27 | $18.25 | 263600 |
| 2022-06-30 | 17.01 | $17.66 | 299120 |
| 2022-06-29 | 16.89 | $17.47 | 392100 |
| 2022-06-28 | 16.81 | $17.46 | 318525 |
| 2022-06-27 | 16.73 | $17.41 | 355600 |
| 2022-06-24 | 16.66 | $17.09 | 1.3M |
| 2022-06-23 | 16.70 | $17.30 | 651400 |
| 2022-06-22 | 16.69 | $16.95 | 407600 |
| 2022-06-21 | 16.80 | $16.77 | 216040 |
| 2022-06-17 | 17.02 | $16.97 | 995700 |
| 2022-06-16 | 17.24 | $16.57 | 410800 |
| 2022-06-15 | 17.65 | $17.17 | 295000 |
| 2022-06-14 | 17.97 | $16.99 | 285100 |
| 2022-06-13 | 18.44 | $17.36 | 326400 |
| 2022-06-10 | 18.90 | $18.40 | 214951 |
| 2022-06-09 | 19.14 | $18.79 | 200000 |
| 2022-06-08 | 19.33 | $19.41 | 258400 |
| 2022-06-07 | 19.36 | $19.74 | 268135 |
| 2022-06-06 | 19.30 | $19.52 | 247820 |
| 2022-06-03 | 19.31 | $19.82 | 264700 |
| 2022-06-02 | 19.24 | $20.02 | 209723 |
| 2022-06-01 | 19.10 | $19.74 | 249000 |
| 2022-05-31 | 19.03 | $19.69 | 254500 |
| 2022-05-27 | 18.97 | $20.11 | 320700 |
| 2022-05-26 | 18.79 | $19.63 | 242300 |
| 2022-05-25 | 18.73 | $19.73 | 293031 |
| 2022-05-24 | 18.65 | $19.72 | 266954 |
| 2022-05-23 | 18.57 | $19.66 | 331900 |
| 2022-05-20 | 18.53 | $19.33 | 540400 |
| 2022-05-19 | 18.60 | $18.99 | 229800 |
| 2022-05-18 | 18.81 | $19.20 | 357444 |
| 2022-05-17 | 19.04 | $19.75 | 399102 |
| 2022-05-16 | 19.16 | $19.35 | 408725 |
| 2022-05-13 | 19.47 | $19.31 | 423017 |
| 2022-05-12 | 19.88 | $19.38 | 333031 |
| 2022-05-11 | 20.38 | $19.31 | 294086 |
| 2022-05-10 | 21.04 | $19.56 | 433938 |
| 2022-05-09 | 21.78 | $20.55 | 321100 |
| 2022-05-06 | 22.38 | $21.50 | 362000 |
| 2022-05-05 | 22.82 | $21.42 | 899200 |
| 2022-05-04 | 23.40 | $23.05 | 180847 |
| 2022-05-03 | 23.59 | $23.26 | 217411 |
| 2022-05-02 | 23.76 | $22.96 | 402739 |
| 2022-04-29 | 24.06 | $23.52 | 389100 |
| 2022-04-28 | 24.26 | $24.37 | 173200 |
| 2022-04-27 | 24.22 | $23.91 | 269100 |
| 2022-04-26 | 24.33 | $23.94 | 228238 |
| 2022-04-25 | 24.45 | $24.20 | 188600 |
| 2022-04-22 | 24.51 | $24.32 | 165815 |
| 2022-04-21 | 24.55 | $24.80 | 231928 |
| 2022-04-20 | 24.44 | $25.14 | 282800 |
| 2022-04-19 | 24.20 | $24.79 | 301427 |
| 2022-04-18 | 24.01 | $23.80 | 169100 |
| 2022-04-14 | 24.10 | $24.09 | 217400 |
| 2022-04-13 | 24.11 | $24.05 | 206439 |
| 2022-04-12 | 24.14 | $23.89 | 192200 |
| 2022-04-11 | 24.23 | $23.95 | 186800 |
| 2022-04-08 | 24.32 | $24.08 | 236921 |
| 2022-04-07 | 24.39 | $24.03 | 213400 |
| 2022-04-06 | 24.49 | $24.48 | 274342 |
| 2022-04-05 | 24.46 | $23.98 | 189424 |
| 2022-04-04 | 24.58 | $24.44 | 337000 |
| 2022-04-01 | 24.58 | $24.75 | 260300 |
| 2022-03-31 | 24.47 | $24.59 | 541900 |
| 2022-03-30 | 24.39 | $24.38 | 292600 |
| 2022-03-29 | 24.36 | $24.93 | 432900 |
| 2022-03-28 | 24.14 | $24.19 | 307200 |
| 2022-03-25 | 24.11 | $23.81 | 285000 |
| 2022-03-24 | 24.20 | $23.59 | 151300 |
| 2022-03-23 | 24.36 | $23.42 | 293100 |
| 2022-03-22 | 24.62 | $24.11 | 819800 |
| 2022-03-21 | 24.70 | $24.14 | 272500 |
| 2022-03-18 | 24.79 | $24.54 | 1.4M |
| 2022-03-17 | 24.77 | $24.82 | 293645 |
| 2022-03-16 | 24.64 | $24.59 | 311756 |
| 2022-03-15 | 24.56 | $24.39 | 297566 |
| 2022-03-14 | 24.51 | $24.18 | 313300 |
| 2022-03-11 | 24.51 | $24.85 | 328449 |
| 2022-03-10 | 24.30 | $24.62 | 189900 |
| 2022-03-09 | 24.10 | $24.48 | 258600 |
| 2022-03-08 | 23.90 | $23.83 | 220037 |
| 2022-03-07 | 23.86 | $24.44 | 328731 |
| 2022-03-04 | 23.62 | $24.49 | 246315 |
| 2022-03-03 | 23.30 | $23.92 | 172900 |
| 2022-03-02 | 23.10 | $23.80 | 480000 |
| 2022-03-01 | 22.90 | $22.88 | 291500 |
| 2022-02-28 | 22.94 | $23.06 | 416600 |
| 2022-02-25 | 22.95 | $23.43 | 336600 |
| 2022-02-24 | 22.84 | $22.74 | 305839 |
| 2022-02-23 | 22.93 | $23.13 | 497200 |
| 2022-02-22 | 22.92 | $23.17 | 264137 |
| 2022-02-18 | 22.90 | $23.03 | 202915 |
| 2022-02-17 | 22.93 | $23.22 | 204553 |
| 2022-02-16 | 22.91 | $23.31 | 270800 |
| 2022-02-15 | 22.86 | $22.86 | 233400 |
| 2022-02-14 | 22.96 | $22.81 | 331034 |
| 2022-02-11 | 23.09 | $23.57 | 320300 |
| 2022-02-10 | 23.03 | $23.24 | 317813 |
| 2022-02-09 | 23.06 | $23.61 | 239233 |
| 2022-02-08 | 22.99 | $23.11 | 159530 |
| 2022-02-07 | 23.07 | $23.26 | 313400 |
| 2022-02-04 | 23.13 | $23.36 | 247111 |
| 2022-02-03 | 23.19 | $23.69 | 311200 |
| 2022-02-02 | 23.16 | $24.03 | 168100 |
| 2022-02-01 | 23.02 | $23.60 | 254612 |
| 2022-01-31 | 23.00 | $23.60 | 282419 |
| 2022-01-28 | 22.99 | $23.24 | 335106 |
| 2022-01-27 | 23.11 | $22.68 | 246800 |
| 2022-01-26 | 23.43 | $23.05 | 255500 |
| 2022-01-25 | 23.73 | $23.40 | 335900 |
| 2022-01-24 | 23.99 | $23.87 | 352800 |
| 2022-01-21 | 24.16 | $23.94 | 405804 |
| 2022-01-20 | 24.36 | $23.82 | 316000 |
| 2022-01-19 | 24.64 | $23.90 | 272517 |
| 2022-01-18 | 24.97 | $24.47 | 509319 |
| 2022-01-14 | 25.18 | $24.92 | 198100 |
| 2022-01-13 | 25.31 | $25.29 | 301143 |
| 2022-01-12 | 25.34 | $24.50 | 213247 |
| 2022-01-11 | 25.64 | $24.55 | 220719 |
| 2022-01-10 | 25.97 | $24.76 | 280038 |
| 2022-01-07 | 26.31 | $25.03 | 251300 |
| 2022-01-06 | 26.64 | $25.53 | 345709 |
| 2022-01-05 | 26.86 | $26.15 | 310756 |
| 2022-01-04 | 26.92 | $26.62 | 326400 |
| 2022-01-03 | 26.84 | $26.55 | 406039 |
| 2021-12-31 | 26.74 | $27.33 | 513524 |
| 2021-12-30 | 26.36 | $26.79 | 550900 |
| 2021-12-29 | 26.06 | $26.68 | 435600 |
| 2021-12-28 | 25.72 | $25.86 | 265300 |
| 2021-12-27 | 25.55 | $25.90 | 382100 |
| 2021-12-23 | 25.32 | $25.36 | 468600 |
| 2021-12-22 | 25.21 | $25.29 | 279303 |
| 2021-12-21 | 25.09 | $24.88 | 316531 |
| 2021-12-20 | 25.06 | $24.61 | 445200 |
| 2021-12-17 | 25.11 | $24.64 | 547947 |
| 2021-12-16 | 25.14 | $24.89 | 431938 |
| 2021-12-15 | 25.10 | $25.57 | 511025 |
| 2021-12-14 | 24.83 | $24.84 | 738516 |
| 2021-12-13 | 24.72 | $25.33 | 568300 |
| 2021-12-10 | 24.43 | $24.66 | 377000 |
| 2021-12-09 | 24.27 | $24.61 | 613839 |
| 2021-12-08 | 24.10 | $25.12 | 283012 |
| 2021-12-07 | 23.72 | $24.63 | 343900 |
| 2021-12-06 | 23.41 | $24.48 | 486511 |
| 2021-12-03 | 23.09 | $23.36 | 230002 |
| 2021-12-02 | 23.05 | $23.41 | 202006 |
| 2021-12-01 | 22.99 | $22.69 | 312400 |
| 2021-11-30 | 23.15 | $23.08 | 516534 |
| 2021-11-29 | 23.23 | $23.19 | 273039 |
| 2021-11-26 | 23.29 | $23.11 | 189738 |
| 2021-11-24 | 23.40 | $23.50 | 182445 |
| 2021-11-23 | 23.40 | $23.56 | 199800 |
| 2021-11-22 | 23.39 | $23.30 | 308800 |
| 2021-11-19 | 23.47 | $23.40 | 160320 |
| 2021-11-18 | 23.53 | $23.52 | 217912 |
| 2021-11-17 | 23.56 | $23.49 | 203900 |
| 2021-11-16 | 23.62 | $23.34 | 270600 |
| 2021-11-15 | 23.74 | $23.38 | 282648 |
| 2021-11-12 | 23.87 | $23.12 | 211745 |
| 2021-11-11 | 24.11 | $23.93 | 157000 |
| 2021-11-10 | 24.15 | $23.80 | 168000 |
| 2021-11-09 | 24.23 | $23.75 | 147000 |
| 2021-11-08 | 24.35 | $24.00 | 168400 |
| 2021-11-05 | 24.41 | $24.49 | 160506 |
| 2021-11-04 | 24.32 | $24.10 | 103200 |
| 2021-11-03 | 24.33 | $24.40 | 110817 |
| 2021-11-02 | 24.25 | $24.21 | 85932 |
| 2021-11-01 | 24.20 | $24.26 | 165223 |
| 2021-10-29 | 24.12 | $23.94 | 154400 |
| 2021-10-28 | 24.12 | $24.24 | 73800 |
| 2021-10-27 | 24.02 | $23.87 | 118832 |
| 2021-10-26 | 24.02 | $24.11 | 112525 |
| 2021-10-25 | 23.93 | $24.15 | 90000 |
| 2021-10-22 | 23.81 | $24.12 | 100700 |
| 2021-10-21 | 23.67 | $24.14 | 138300 |
| 2021-10-20 | 23.49 | $24.14 | 119300 |
| 2021-10-19 | 23.27 | $23.58 | 261747 |
| 2021-10-18 | 23.18 | $23.63 | 153900 |
| 2021-10-15 | 23.06 | $23.54 | 225500 |
| 2021-10-14 | 22.94 | $23.68 | 186036 |
| 2021-10-13 | 22.76 | $23.19 | 162337 |
| 2021-10-12 | 22.70 | $23.03 | 173100 |
| 2021-10-11 | 22.68 | $22.47 | 360604 |
| 2021-10-08 | 22.84 | $22.58 | 103400 |
| 2021-10-07 | 23.00 | $23.11 | 157632 |
| 2021-10-06 | 23.03 | $22.98 | 203300 |
| 2021-10-05 | 23.12 | $23.05 | 170133 |
| 2021-10-04 | 23.22 | $23.31 | 155671 |
| 2021-10-01 | 23.25 | $23.40 | 273800 |
| 2021-09-30 | 23.26 | $22.90 | 161364 |
| 2021-09-29 | 23.44 | $23.46 | 104700 |
| 2021-09-28 | 23.49 | $23.21 | 151928 |
| 2021-09-27 | 23.62 | $23.41 | 135600 |
| 2021-09-24 | 23.73 | $23.50 | 111405 |
| 2021-09-23 | 23.83 | $23.79 | 158000 |
| 2021-09-22 | 23.85 | $23.84 | 198331 |
| 2021-09-21 | 23.87 | $23.50 | 173517 |
| 2021-09-20 | 24.01 | $23.27 | 242846 |
| 2021-09-17 | 24.24 | $23.34 | 422500 |
| 2021-09-16 | 24.49 | $23.99 | 268418 |
| 2021-09-15 | 24.60 | $24.36 | 389306 |
| 2021-09-14 | 24.60 | $24.22 | 232031 |
| 2021-09-13 | 24.64 | $24.02 | 228830 |
| 2021-09-10 | 24.74 | $23.95 | 262000 |
| 2021-09-09 | 24.88 | $24.98 | 335418 |
| 2021-09-08 | 24.72 | $25.58 | 516240 |
| 2021-09-07 | 24.32 | $24.76 | 372401 |
| 2021-09-03 | 24.09 | $24.98 | 347124 |
| 2021-09-02 | 23.73 | $24.49 | 513800 |
| 2021-09-01 | 23.45 | $23.80 | 223000 |
| 2021-08-31 | 23.32 | $23.70 | 468231 |
| 2021-08-30 | 23.19 | $23.93 | 286700 |
| 2021-08-27 | 22.96 | $23.40 | 229849 |
| 2021-08-26 | 22.85 | $22.65 | 178000 |
| 2021-08-25 | 22.96 | $22.87 | 245537 |
| 2021-08-24 | 23.02 | $22.76 | 231511 |
| 2021-08-23 | 23.13 | $22.81 | 216160 |
| 2021-08-20 | 23.25 | $23.31 | 297004 |
| 2021-08-19 | 23.24 | $22.79 | 214200 |
| 2021-08-18 | 23.39 | $22.95 | 117937 |
| 2021-08-17 | 23.53 | $23.12 | 137542 |
| 2021-08-16 | 23.63 | $23.01 | 99733 |
| 2021-08-13 | 23.79 | $23.44 | 98328 |
| 2021-08-12 | 23.84 | $23.55 | 176600 |
| 2021-08-11 | 23.86 | $23.49 | 140142 |
| 2021-08-10 | 23.90 | $23.47 | 120900 |
| 2021-08-09 | 23.95 | $24.13 | 177100 |
| 2021-08-06 | 23.80 | $24.18 | 206135 |
| 2021-08-05 | 23.58 | $24.03 | 194100 |
| 2021-08-04 | 23.37 | $23.21 | 154600 |
| 2021-08-03 | 23.36 | $23.18 | 107626 |
| 2021-08-02 | 23.35 | $22.98 | 109146 |
| 2021-07-30 | 23.40 | $23.28 | 145000 |
| 2021-07-29 | 23.37 | $23.28 | 89710 |
| 2021-07-28 | 23.31 | $23.03 | 81229 |
| 2021-07-27 | 23.33 | $23.27 | 123900 |
| 2021-07-26 | 23.26 | $23.17 | 174638 |
| 2021-07-23 | 23.20 | $23.19 | 104400 |
| 2021-07-22 | 23.12 | $23.13 | 145600 |
| 2021-07-21 | 23.04 | $23.49 | 135200 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
55.68
2026-07-17
Close Price
$15.69
Vol: 540000
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.46
Average
49.02
Maximum
79.20
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 55.68 | $15.69 | 540000 |
| 2026-07-16 | 58.99 | $15.88 | 538038 |
| 2026-07-15 | 50.07 | $15.28 | 490858 |
| 2026-07-14 | 51.68 | $15.37 | 366030 |
| 2026-07-13 | 52.38 | $15.41 | 481379 |
| 2026-07-10 | 50.28 | $15.28 | 395219 |
| 2026-07-09 | 50.28 | $15.28 | 369600 |
| 2026-07-08 | 48.38 | $15.16 | 422006 |
| 2026-07-07 | 52.34 | $15.41 | 466000 |
| 2026-07-06 | 52.34 | $15.41 | 454700 |
| 2026-07-02 | 54.09 | $15.52 | 572855 |
| 2026-07-01 | 50.66 | $15.28 | 411200 |
| 2026-06-30 | 48.53 | $15.14 | 669600 |
| 2026-06-29 | 53.21 | $15.44 | 530100 |
| 2026-06-26 | 53.37 | $15.45 | 3.6M |
| 2026-06-25 | 48.42 | $15.12 | 392000 |
| 2026-06-24 | 51.74 | $15.33 | 488444 |
| 2026-06-23 | 48.89 | $15.15 | 506041 |
| 2026-06-22 | 45.84 | $14.97 | 564319 |
| 2026-06-18 | 47.18 | $15.06 | 729400 |
| 2026-06-17 | 45.15 | $14.94 | 544600 |
| 2026-06-16 | 48.70 | $15.18 | 555755 |
| 2026-06-15 | 46.37 | $15.04 | 592800 |
| 2026-06-12 | 50.07 | $15.28 | 473111 |
| 2026-06-11 | 48.94 | $15.21 | 458962 |
| 2026-06-10 | 50.98 | $15.34 | 526708 |
| 2026-06-09 | 49.91 | $15.27 | 505500 |
| 2026-06-08 | 47.59 | $15.12 | 441400 |
| 2026-06-05 | 49.63 | $15.26 | 488145 |
| 2026-06-04 | 46.68 | $15.07 | 546800 |
| 2026-06-03 | 42.29 | $14.81 | 800550 |
| 2026-06-02 | 44.86 | $15.00 | 547405 |
| 2026-06-01 | 42.41 | $14.86 | 943610 |
| 2026-05-29 | 44.56 | $15.02 | 1.1M |
| 2026-05-28 | 54.75 | $15.64 | 507221 |
| 2026-05-27 | 54.43 | $15.62 | 704602 |
| 2026-05-26 | 52.19 | $15.48 | 944318 |
| 2026-05-22 | 49.12 | $15.30 | 742600 |
| 2026-05-21 | 51.75 | $15.45 | 985847 |
| 2026-05-20 | 50.58 | $15.38 | 483534 |
| 2026-05-19 | 47.65 | $15.21 | 554746 |
| 2026-05-18 | 47.30 | $15.19 | 622321 |
| 2026-05-15 | 42.38 | $14.92 | 880400 |
| 2026-05-14 | 46.67 | $15.20 | 1.1M |
| 2026-05-13 | 48.86 | $15.33 | 709500 |
| 2026-05-12 | 51.13 | $15.46 | 638500 |
| 2026-05-11 | 53.12 | $15.57 | 867800 |
| 2026-05-08 | 57.99 | $15.82 | 704017 |
| 2026-05-07 | 59.23 | $15.88 | 1.0M |
| 2026-05-06 | 57.05 | $15.73 | 1.3M |
| 2026-05-05 | 56.61 | $15.70 | 1.0M |
| 2026-05-04 | 56.04 | $15.66 | 1.0M |
| 2026-05-01 | 57.47 | $15.74 | 1.4M |
| 2026-04-30 | 54.87 | $15.55 | 564700 |
| 2026-04-29 | 52.99 | $15.42 | 411708 |
| 2026-04-28 | 56.23 | $15.61 | 641100 |
| 2026-04-27 | 54.71 | $15.50 | 523600 |
| 2026-04-24 | 58.59 | $15.72 | 471642 |
| 2026-04-23 | 55.60 | $15.50 | 481800 |
| 2026-04-22 | 53.57 | $15.36 | 501200 |
| 2026-04-21 | 58.07 | $15.61 | 532928 |
| 2026-04-20 | 60.18 | $15.72 | 403935 |
| 2026-04-17 | 58.48 | $15.59 | 566940 |
| 2026-04-16 | 51.90 | $15.15 | 418604 |
| 2026-04-15 | 54.71 | $15.30 | 408300 |
| 2026-04-14 | 56.45 | $15.39 | 635821 |
| 2026-04-13 | 55.40 | $15.32 | 714017 |
| 2026-04-10 | 62.10 | $15.65 | 1.4M |
| 2026-04-09 | 57.68 | $15.35 | 717597 |
| 2026-04-08 | 52.01 | $15.03 | 525345 |
| 2026-04-07 | 48.97 | $14.88 | 581147 |
| 2026-04-06 | 43.52 | $14.64 | 673128 |
| 2026-04-02 | 42.30 | $14.59 | 742144 |
| 2026-04-01 | 42.83 | $14.62 | 554135 |
| 2026-03-31 | 38.20 | $14.43 | 1.0M |
| 2026-03-30 | 37.44 | $14.40 | 787100 |
| 2026-03-27 | 35.17 | $14.31 | 857910 |
| 2026-03-26 | 37.16 | $14.45 | 849130 |
| 2026-03-25 | 34.39 | $14.34 | 495500 |
| 2026-03-24 | 32.32 | $14.26 | 818200 |
| 2026-03-23 | 33.19 | $14.33 | 436817 |
| 2026-03-20 | 28.21 | $14.14 | 985100 |
| 2026-03-19 | 31.36 | $14.41 | 326136 |
| 2026-03-18 | 33.47 | $14.57 | 396021 |
| 2026-03-17 | 36.85 | $14.80 | 379544 |
| 2026-03-16 | 34.67 | $14.72 | 447400 |
| 2026-03-13 | 32.74 | $14.65 | 412000 |
| 2026-03-12 | 33.69 | $14.72 | 413149 |
| 2026-03-11 | 33.82 | $14.73 | 415200 |
| 2026-03-10 | 36.26 | $14.91 | 399500 |
| 2026-03-09 | 36.40 | $14.92 | 553300 |
| 2026-03-06 | 34.25 | $14.83 | 581811 |
| 2026-03-05 | 34.62 | $14.86 | 562112 |
| 2026-03-04 | 35.10 | $14.90 | 650212 |
| 2026-03-03 | 37.19 | $15.07 | 819311 |
| 2026-03-02 | 38.73 | $15.19 | 820008 |
| 2026-02-27 | 36.43 | $15.08 | 1.2M |
| 2026-02-26 | 46.34 | $15.74 | 457502 |
| 2026-02-25 | 56.24 | $16.19 | 322220 |
| 2026-02-24 | 56.24 | $16.19 | 282144 |
| 2026-02-23 | 56.48 | $16.20 | 368745 |
| 2026-02-20 | 56.13 | $16.18 | 419000 |
| 2026-02-19 | 55.07 | $16.12 | 388012 |
| 2026-02-18 | 52.73 | $15.99 | 460000 |
| 2026-02-17 | 54.82 | $16.09 | 319900 |
| 2026-02-13 | 54.82 | $16.09 | 428400 |
| 2026-02-12 | 53.66 | $16.02 | 387000 |
| 2026-02-11 | 55.79 | $16.13 | 448200 |
| 2026-02-10 | 55.33 | $16.10 | 328305 |
| 2026-02-09 | 50.96 | $15.83 | 346820 |
| 2026-02-06 | 52.40 | $15.91 | 402108 |
| 2026-02-05 | 51.92 | $15.88 | 504729 |
| 2026-02-04 | 52.26 | $15.90 | 460100 |
| 2026-02-03 | 45.34 | $15.49 | 401126 |
| 2026-02-02 | 44.21 | $15.43 | 613510 |
| 2026-01-30 | 47.29 | $15.63 | 608500 |
| 2026-01-29 | 46.59 | $15.59 | 527936 |
| 2026-01-28 | 41.96 | $15.34 | 626341 |
| 2026-01-27 | 47.60 | $15.70 | 503300 |
| 2026-01-26 | 51.62 | $15.92 | 540912 |
| 2026-01-23 | 55.25 | $16.10 | 459731 |
| 2026-01-22 | 56.08 | $16.14 | 503600 |
| 2026-01-21 | 56.29 | $16.15 | 637129 |
| 2026-01-20 | 59.75 | $16.32 | 409156 |
| 2026-01-16 | 66.12 | $16.60 | 495700 |
| 2026-01-15 | 63.76 | $16.42 | 724700 |
| 2026-01-14 | 58.06 | $16.05 | 390500 |
| 2026-01-13 | 54.96 | $15.88 | 530400 |
| 2026-01-12 | 55.19 | $15.89 | 449455 |
| 2026-01-09 | 59.65 | $16.08 | 562131 |
| 2026-01-08 | 59.65 | $16.08 | 571459 |
| 2026-01-07 | 57.01 | $15.92 | 711033 |
| 2026-01-06 | 60.79 | $16.08 | 551101 |
| 2026-01-05 | 57.80 | $15.90 | 602400 |
| 2026-01-02 | 57.80 | $15.90 | 478529 |
| 2025-12-31 | 58.02 | $15.91 | 425400 |
| 2025-12-30 | 59.54 | $15.98 | 498521 |
| 2025-12-29 | 59.75 | $15.99 | 532945 |
| 2025-12-26 | 59.34 | $15.96 | 324763 |
| 2025-12-24 | 58.25 | $15.88 | 223927 |
| 2025-12-23 | 56.02 | $15.72 | 388642 |
| 2025-12-22 | 57.29 | $15.79 | 484500 |
| 2025-12-19 | 58.56 | $15.86 | 1.3M |
| 2025-12-18 | 66.30 | $16.25 | 599800 |
| 2025-12-17 | 66.08 | $16.23 | 569104 |
| 2025-12-16 | 65.11 | $16.14 | 713600 |
| 2025-12-15 | 63.12 | $15.96 | 847411 |
| 2025-12-12 | 62.89 | $15.94 | 750800 |
| 2025-12-11 | 62.35 | $15.89 | 915448 |
| 2025-12-10 | 59.65 | $15.65 | 871327 |
| 2025-12-09 | 54.93 | $15.28 | 787300 |
| 2025-12-08 | 50.30 | $14.97 | 596818 |
| 2025-12-05 | 56.53 | $15.32 | 467714 |
| 2025-12-04 | 56.08 | $15.29 | 677100 |
| 2025-12-03 | 51.72 | $15.01 | 622100 |
| 2025-12-02 | 50.04 | $14.91 | 695500 |
| 2025-12-01 | 50.20 | $14.92 | 396900 |
| 2025-11-28 | 53.77 | $15.13 | 236800 |
| 2025-11-26 | 55.56 | $15.23 | 635300 |
| 2025-11-25 | 54.40 | $15.15 | 534700 |
| 2025-11-24 | 50.93 | $14.92 | 841400 |
| 2025-11-21 | 56.83 | $15.25 | 1.0M |
| 2025-11-20 | 51.13 | $14.90 | 751018 |
| 2025-11-19 | 48.74 | $14.77 | 541446 |
| 2025-11-18 | 48.92 | $14.78 | 394000 |
| 2025-11-17 | 48.57 | $14.76 | 451765 |
| 2025-11-14 | 54.81 | $15.11 | 741300 |
| 2025-11-13 | 56.19 | $15.18 | 542231 |
| 2025-11-12 | 55.89 | $15.16 | 447943 |
| 2025-11-11 | 58.35 | $15.29 | 440605 |
| 2025-11-10 | 55.17 | $15.07 | 631244 |
| 2025-11-07 | 57.45 | $15.19 | 711009 |
| 2025-11-06 | 52.66 | $14.88 | 656909 |
| 2025-11-05 | 52.00 | $14.84 | 1.1M |
| 2025-11-04 | 46.88 | $14.55 | 791828 |
| 2025-11-03 | 49.11 | $14.68 | 795403 |
| 2025-10-31 | 46.51 | $14.54 | 1.1M |
| 2025-10-30 | 39.83 | $14.22 | 699317 |
| 2025-10-29 | 40.73 | $14.28 | 790000 |
| 2025-10-28 | 43.73 | $14.47 | 403939 |
| 2025-10-27 | 46.10 | $14.61 | 348100 |
| 2025-10-24 | 47.32 | $14.68 | 433900 |
| 2025-10-23 | 44.53 | $14.54 | 470600 |
| 2025-10-22 | 47.97 | $14.74 | 558301 |
| 2025-10-21 | 46.20 | $14.65 | 684902 |
| 2025-10-20 | 42.46 | $14.47 | 523609 |
| 2025-10-17 | 38.15 | $14.28 | 684234 |
| 2025-10-16 | 36.24 | $14.20 | 841446 |
| 2025-10-15 | 39.11 | $14.40 | 949218 |
| 2025-10-14 | 40.32 | $14.48 | 601800 |
| 2025-10-13 | 33.73 | $14.21 | 664438 |
| 2025-10-10 | 31.33 | $14.12 | 542000 |
| 2025-10-09 | 32.32 | $14.20 | 958100 |
| 2025-10-08 | 31.29 | $14.16 | 749011 |
| 2025-10-07 | 30.29 | $14.12 | 732500 |
| 2025-10-06 | 31.15 | $14.20 | 859847 |
| 2025-10-03 | 35.64 | $14.57 | 471746 |
| 2025-10-02 | 35.40 | $14.56 | 552216 |
| 2025-10-01 | 37.38 | $14.71 | 457004 |
| 2025-09-30 | 39.33 | $14.85 | 600605 |
| 2025-09-29 | 36.40 | $14.72 | 1.0M |
| 2025-09-26 | 36.40 | $14.72 | 826600 |
| 2025-09-25 | 35.76 | $14.69 | 815000 |
| 2025-09-24 | 38.74 | $14.93 | 813736 |
| 2025-09-23 | 39.39 | $14.98 | 545346 |
| 2025-09-22 | 42.22 | $15.19 | 1.7M |
| 2025-09-19 | 32.84 | $14.76 | 1.5M |
| 2025-09-18 | 36.36 | $15.03 | 823441 |
| 2025-09-17 | 37.06 | $15.08 | 805343 |
| 2025-09-16 | 37.61 | $15.12 | 513400 |
| 2025-09-15 | 37.75 | $15.13 | 666942 |
| 2025-09-12 | 38.39 | $15.18 | 321300 |
| 2025-09-11 | 39.41 | $15.26 | 597500 |
| 2025-09-10 | 35.10 | $15.05 | 749700 |
| 2025-09-09 | 36.15 | $15.14 | 565500 |
| 2025-09-08 | 36.38 | $15.16 | 642000 |
| 2025-09-05 | 37.28 | $15.24 | 1.1M |
| 2025-09-04 | 33.98 | $15.07 | 886316 |
| 2025-09-03 | 34.49 | $15.12 | 717920 |
| 2025-09-02 | 34.88 | $15.16 | 754010 |
| 2025-08-29 | 40.75 | $15.69 | 777600 |
| 2025-08-28 | 40.21 | $15.66 | 579006 |
| 2025-08-27 | 41.29 | $15.75 | 652716 |
| 2025-08-26 | 38.33 | $15.58 | 645113 |
| 2025-08-25 | 40.74 | $15.79 | 434763 |
| 2025-08-22 | 43.45 | $16.01 | 980000 |
| 2025-08-21 | 37.32 | $15.67 | 597830 |
| 2025-08-20 | 36.35 | $15.62 | 592300 |
| 2025-08-19 | 38.61 | $15.82 | 550700 |
| 2025-08-18 | 34.55 | $15.61 | 539400 |
| 2025-08-15 | 38.72 | $15.97 | 1.1M |
| 2025-08-14 | 42.21 | $16.23 | 344932 |
| 2025-08-13 | 45.19 | $16.43 | 594200 |
| 2025-08-12 | 41.04 | $16.22 | 606000 |
| 2025-08-11 | 41.76 | $16.27 | 408238 |
| 2025-08-08 | 42.89 | $16.35 | 287100 |
| 2025-08-07 | 45.38 | $16.52 | 372100 |
| 2025-08-06 | 44.67 | $16.48 | 336900 |
| 2025-08-05 | 47.02 | $16.64 | 277823 |
| 2025-08-04 | 42.72 | $16.40 | 263000 |
| 2025-08-01 | 39.41 | $16.23 | 569437 |
| 2025-07-31 | 40.06 | $16.28 | 509449 |
| 2025-07-30 | 40.82 | $16.34 | 354600 |
| 2025-07-29 | 45.79 | $16.70 | 333433 |
| 2025-07-28 | 41.26 | $16.46 | 269256 |
| 2025-07-25 | 46.67 | $16.81 | 383500 |
| 2025-07-24 | 48.21 | $16.90 | 271700 |
| 2025-07-23 | 52.61 | $17.14 | 309300 |
| 2025-07-22 | 52.99 | $17.16 | 399005 |
| 2025-07-21 | 49.12 | $16.94 | 351800 |
| 2025-07-18 | 48.57 | $16.91 | 379100 |
| 2025-07-17 | 48.57 | $16.91 | 318634 |
| 2025-07-16 | 48.73 | $16.92 | 368347 |
| 2025-07-15 | 44.25 | $16.66 | 313933 |
| 2025-07-14 | 50.55 | $17.05 | 239885 |
| 2025-07-11 | 51.44 | $17.10 | 234700 |
| 2025-07-10 | 51.27 | $17.09 | 290600 |
| 2025-07-09 | 51.12 | $17.08 | 377436 |
| 2025-07-08 | 50.52 | $17.04 | 684844 |
| 2025-07-07 | 51.42 | $17.10 | 421348 |
| 2025-07-03 | 55.17 | $17.34 | 317525 |
| 2025-07-02 | 52.57 | $17.15 | 412003 |
| 2025-07-01 | 49.80 | $16.96 | 372800 |
| 2025-06-30 | 47.18 | $16.79 | 405626 |
| 2025-06-27 | 46.24 | $16.73 | 2.8M |
| 2025-06-26 | 49.15 | $16.94 | 486000 |
| 2025-06-25 | 43.34 | $16.58 | 408227 |
| 2025-06-24 | 49.97 | $17.02 | 357510 |
| 2025-06-23 | 47.36 | $16.87 | 314343 |
| 2025-06-20 | 45.01 | $16.74 | 1.2M |
| 2025-06-18 | 47.01 | $16.87 | 418731 |
| 2025-06-17 | 42.32 | $16.62 | 303046 |
| 2025-06-16 | 46.03 | $16.86 | 570447 |
| 2025-06-13 | 44.29 | $16.77 | 356273 |
| 2025-06-12 | 48.96 | $17.05 | 357119 |
| 2025-06-11 | 50.03 | $17.11 | 556641 |
| 2025-06-10 | 52.78 | $17.26 | 384700 |
| 2025-06-09 | 48.87 | $17.04 | 351900 |
| 2025-06-06 | 42.72 | $16.74 | 237200 |
| 2025-06-05 | 42.88 | $16.75 | 365705 |
| 2025-06-04 | 42.04 | $16.71 | 220800 |
| 2025-06-03 | 42.04 | $16.71 | 268445 |
| 2025-06-02 | 42.04 | $16.71 | 282308 |
| 2025-05-30 | 43.13 | $16.79 | 440200 |
| 2025-05-29 | 43.53 | $16.82 | 240641 |
| 2025-05-28 | 41.46 | $16.70 | 310200 |
| 2025-05-27 | 41.95 | $16.74 | 387547 |
| 2025-05-23 | 37.21 | $16.47 | 661938 |
| 2025-05-22 | 35.54 | $16.38 | 561600 |
| 2025-05-21 | 36.36 | $16.46 | 371600 |
| 2025-05-20 | 43.17 | $17.04 | 304333 |
| 2025-05-19 | 44.82 | $17.16 | 283000 |
| 2025-05-16 | 45.51 | $17.21 | 362500 |
| 2025-05-15 | 42.66 | $17.04 | 369400 |
| 2025-05-14 | 40.58 | $16.92 | 632434 |
| 2025-05-13 | 42.16 | $17.05 | 631100 |
| 2025-05-12 | 44.03 | $17.20 | 452012 |
| 2025-05-09 | 45.05 | $17.28 | 464900 |
| 2025-05-08 | 43.97 | $17.21 | 410106 |
| 2025-05-07 | 45.05 | $17.30 | 382534 |
| 2025-05-06 | 45.05 | $17.30 | 322403 |
| 2025-05-05 | 45.05 | $17.30 | 336140 |
| 2025-05-02 | 50.71 | $17.78 | 360100 |
| 2025-05-01 | 50.59 | $17.77 | 336415 |
| 2025-04-30 | 49.39 | $17.67 | 356100 |
| 2025-04-29 | 48.92 | $17.63 | 327700 |
| 2025-04-28 | 49.68 | $17.70 | 289200 |
| 2025-04-25 | 47.21 | $17.48 | 234139 |
| 2025-04-24 | 46.53 | $17.42 | 284505 |
| 2025-04-23 | 47.10 | $17.48 | 483901 |
| 2025-04-22 | 44.94 | $17.28 | 489600 |
| 2025-04-21 | 42.12 | $17.03 | 263331 |
| 2025-04-17 | 44.36 | $17.29 | 345317 |
| 2025-04-16 | 40.30 | $16.94 | 334400 |
| 2025-04-15 | 41.11 | $17.04 | 760100 |
| 2025-04-14 | 41.59 | $17.10 | 329100 |
| 2025-04-11 | 38.53 | $16.83 | 361200 |
| 2025-04-10 | 37.14 | $16.71 | 571200 |
| 2025-04-09 | 40.16 | $17.13 | 1.2M |
| 2025-04-08 | 30.27 | $16.36 | 554300 |
| 2025-04-07 | 34.57 | $16.97 | 690600 |
| 2025-04-04 | 42.93 | $17.85 | 738200 |
| 2025-04-03 | 56.70 | $18.78 | 535513 |
| 2025-04-02 | 57.45 | $18.82 | 342543 |
| 2025-04-01 | 55.63 | $18.69 | 292513 |
| 2025-03-31 | 55.81 | $18.70 | 748307 |
| 2025-03-28 | 55.81 | $18.70 | 571146 |
| 2025-03-27 | 53.30 | $18.51 | 279300 |
| 2025-03-26 | 53.03 | $18.49 | 255400 |
| 2025-03-25 | 50.48 | $18.30 | 449030 |
| 2025-03-24 | 51.31 | $18.36 | 261600 |
| 2025-03-21 | 50.67 | $18.31 | 727090 |
| 2025-03-20 | 53.36 | $18.51 | 392300 |
| 2025-03-19 | 50.08 | $18.25 | 413120 |
| 2025-03-18 | 50.08 | $18.25 | 400100 |
| 2025-03-17 | 49.84 | $18.23 | 371411 |
| 2025-03-14 | 47.77 | $18.06 | 464700 |
| 2025-03-13 | 43.04 | $17.70 | 448210 |
| 2025-03-12 | 45.09 | $17.89 | 277716 |
| 2025-03-11 | 48.06 | $18.15 | 493300 |
| 2025-03-10 | 52.89 | $18.53 | 669640 |
| 2025-03-07 | 49.05 | $18.23 | 285300 |
| 2025-03-06 | 49.95 | $18.30 | 378215 |
| 2025-03-05 | 53.43 | $18.56 | 202239 |
| 2025-03-04 | 54.68 | $18.65 | 232800 |
| 2025-03-03 | 56.78 | $18.80 | 255900 |
| 2025-02-28 | 58.64 | $18.93 | 460400 |
| 2025-02-27 | 54.63 | $18.56 | 274700 |
| 2025-02-26 | 47.87 | $18.04 | 329940 |
| 2025-02-25 | 51.97 | $18.33 | 336311 |
| 2025-02-24 | 47.06 | $18.00 | 392509 |
| 2025-02-21 | 40.99 | $17.65 | 308005 |
| 2025-02-20 | 40.81 | $17.64 | 234800 |
| 2025-02-19 | 38.05 | $17.49 | 288400 |
| 2025-02-18 | 38.39 | $17.52 | 279363 |
| 2025-02-14 | 44.86 | $18.03 | 170448 |
| 2025-02-13 | 47.86 | $18.23 | 173006 |
| 2025-02-12 | 45.25 | $18.08 | 201954 |
| 2025-02-11 | 47.20 | $18.21 | 201000 |
| 2025-02-10 | 45.84 | $18.13 | 224418 |
| 2025-02-07 | 45.67 | $18.12 | 200400 |
| 2025-02-06 | 46.90 | $18.21 | 234717 |
| 2025-02-05 | 47.72 | $18.27 | 209447 |
| 2025-02-04 | 44.35 | $18.05 | 227521 |
| 2025-02-03 | 44.03 | $18.03 | 274300 |
| 2025-01-31 | 43.43 | $17.99 | 331115 |
| 2025-01-30 | 43.29 | $17.98 | 523504 |
| 2025-01-29 | 43.61 | $18.01 | 908412 |
| 2025-01-28 | 44.43 | $18.09 | 228620 |
| 2025-01-27 | 47.09 | $18.34 | 271600 |
| 2025-01-24 | 42.24 | $17.97 | 226300 |
| 2025-01-23 | 42.54 | $18.00 | 339238 |
| 2025-01-22 | 42.15 | $17.97 | 364300 |
| 2025-01-21 | 48.16 | $18.55 | 254100 |
| 2025-01-17 | 44.67 | $18.28 | 355726 |
| 2025-01-16 | 43.87 | $18.22 | 196000 |
| 2025-01-15 | 39.00 | $17.87 | 252400 |
| 2025-01-14 | 39.65 | $17.94 | 222700 |
| 2025-01-13 | 38.25 | $17.84 | 342672 |
| 2025-01-10 | 34.63 | $17.59 | 359900 |
| 2025-01-08 | 40.59 | $18.25 | 307000 |
| 2025-01-07 | 39.85 | $18.20 | 325019 |
| 2025-01-06 | 41.02 | $18.32 | 318543 |
| 2025-01-03 | 48.75 | $19.00 | 323645 |
| 2025-01-02 | 47.37 | $18.90 | 311123 |
| 2024-12-31 | 47.09 | $18.88 | 423008 |
| 2024-12-30 | 44.93 | $18.72 | 260297 |
| 2024-12-27 | 45.15 | $18.74 | 251742 |
| 2024-12-26 | 47.34 | $18.94 | 206300 |
| 2024-12-24 | 47.56 | $18.96 | 200524 |
| 2024-12-23 | 47.10 | $18.92 | 445500 |
| 2024-12-20 | 48.64 | $19.07 | 2.8M |
| 2024-12-19 | 42.04 | $18.52 | 496400 |
| 2024-12-18 | 45.58 | $18.87 | 790505 |
| 2024-12-17 | 50.67 | $19.31 | 417700 |
| 2024-12-16 | 50.44 | $19.29 | 652200 |
| 2024-12-13 | 51.38 | $19.37 | 365024 |
| 2024-12-12 | 52.56 | $19.47 | 363548 |
| 2024-12-11 | 50.96 | $19.32 | 346000 |
| 2024-12-10 | 52.53 | $19.46 | 486616 |
| 2024-12-09 | 55.66 | $19.73 | 441628 |
| 2024-12-06 | 50.81 | $19.26 | 598816 |
| 2024-12-05 | 58.43 | $19.85 | 1.3M |
| 2024-12-04 | 56.10 | $19.63 | 1.3M |
| 2024-12-03 | 48.18 | $19.00 | 817341 |
| 2024-12-02 | 47.61 | $18.96 | 361900 |
| 2024-11-29 | 50.80 | $19.20 | 261100 |
| 2024-11-27 | 51.62 | $19.26 | 746822 |
| 2024-11-26 | 53.53 | $19.40 | 460000 |
| 2024-11-25 | 53.41 | $19.39 | 956346 |
| 2024-11-22 | 51.68 | $19.24 | 345453 |
| 2024-11-21 | 52.29 | $19.29 | 279646 |
| 2024-11-20 | 50.73 | $19.15 | 184619 |
| 2024-11-19 | 55.42 | $19.53 | 213600 |
| 2024-11-18 | 50.88 | $19.13 | 162400 |
| 2024-11-15 | 51.25 | $19.16 | 292100 |
| 2024-11-14 | 56.19 | $19.54 | 441000 |
| 2024-11-13 | 59.19 | $19.75 | 598814 |
| 2024-11-12 | 55.19 | $19.38 | 318000 |
| 2024-11-11 | 57.36 | $19.53 | 312900 |
| 2024-11-08 | 55.24 | $19.34 | 472734 |
| 2024-11-07 | 50.45 | $18.95 | 432002 |
| 2024-11-06 | 48.01 | $18.77 | 451400 |
| 2024-11-05 | 46.77 | $18.68 | 221738 |
| 2024-11-04 | 42.71 | $18.40 | 270400 |
| 2024-11-01 | 39.75 | $18.21 | 267337 |
| 2024-10-31 | 44.85 | $18.65 | 288915 |
| 2024-10-30 | 49.81 | $19.01 | 189618 |
| 2024-10-29 | 47.35 | $18.85 | 209717 |
| 2024-10-28 | 47.20 | $18.84 | 230700 |
| 2024-10-25 | 48.68 | $18.95 | 182500 |
| 2024-10-24 | 50.46 | $19.08 | 237900 |
| 2024-10-23 | 52.87 | $19.25 | 292400 |
| 2024-10-22 | 46.77 | $18.82 | 213950 |
| 2024-10-21 | 43.03 | $18.59 | 234700 |
| 2024-10-18 | 48.21 | $18.96 | 233246 |
| 2024-10-17 | 47.40 | $18.91 | 182300 |
| 2024-10-16 | 49.78 | $19.07 | 274734 |
| 2024-10-15 | 45.91 | $18.83 | 285201 |
| 2024-10-14 | 44.21 | $18.73 | 246000 |
| 2024-10-11 | 45.02 | $18.79 | 226426 |
| 2024-10-10 | 42.53 | $18.64 | 214009 |
| 2024-10-09 | 44.44 | $18.79 | 290577 |
| 2024-10-08 | 41.96 | $18.64 | 217317 |
| 2024-10-07 | 41.64 | $18.62 | 314300 |
| 2024-10-04 | 46.53 | $19.01 | 240600 |
| 2024-10-03 | 49.06 | $19.19 | 277733 |
| 2024-10-02 | 50.07 | $19.26 | 222422 |
| 2024-10-01 | 52.70 | $19.44 | 394100 |
| 2024-09-30 | 56.31 | $19.67 | 446443 |
| 2024-09-27 | 51.36 | $19.31 | 355000 |
| 2024-09-26 | 52.14 | $19.36 | 425000 |
| 2024-09-25 | 56.89 | $19.65 | 423540 |
| 2024-09-24 | 58.28 | $19.73 | 452808 |
| 2024-09-23 | 62.07 | $19.94 | 480605 |
| 2024-09-20 | 59.70 | $19.74 | 4.0M |
| 2024-09-19 | 62.28 | $19.88 | 478637 |
| 2024-09-18 | 61.61 | $19.82 | 418600 |
| 2024-09-17 | 61.28 | $19.79 | 649204 |
| 2024-09-16 | 68.77 | $20.19 | 486513 |
| 2024-09-13 | 73.69 | $20.42 | 464844 |
| 2024-09-12 | 69.96 | $20.00 | 378563 |
| 2024-09-11 | 67.68 | $19.78 | 369717 |
| 2024-09-10 | 68.13 | $19.80 | 862819 |
| 2024-09-09 | 65.77 | $19.58 | 645342 |
| 2024-09-06 | 65.98 | $19.59 | 556500 |
| 2024-09-05 | 67.42 | $19.66 | 947200 |
| 2024-09-04 | 62.67 | $19.23 | 359500 |
| 2024-09-03 | 64.11 | $19.30 | 361800 |
| 2024-08-30 | 67.49 | $19.46 | 302816 |
| 2024-08-29 | 64.61 | $19.20 | 352300 |
| 2024-08-28 | 66.77 | $19.30 | 524026 |
| 2024-08-27 | 68.07 | $19.36 | 321566 |
| 2024-08-26 | 72.77 | $19.57 | 464200 |
| 2024-08-23 | 73.00 | $19.58 | 338499 |
| 2024-08-22 | 71.65 | $19.42 | 485000 |
| 2024-08-21 | 69.86 | $19.22 | 337747 |
| 2024-08-20 | 69.12 | $19.14 | 232400 |
| 2024-08-19 | 71.63 | $19.26 | 300614 |
| 2024-08-16 | 74.63 | $19.40 | 601100 |
| 2024-08-15 | 74.19 | $19.34 | 395055 |
| 2024-08-14 | 79.20 | $19.57 | 921700 |
| 2024-08-13 | 77.84 | $19.35 | 1.2M |
| 2024-08-12 | 76.52 | $19.15 | 913101 |
| 2024-08-09 | 77.18 | $19.18 | 414800 |
| 2024-08-08 | 76.34 | $19.05 | 393018 |
| 2024-08-07 | 76.02 | $19.00 | 582979 |
| 2024-08-06 | 75.83 | $18.97 | 652100 |
| 2024-08-05 | 69.40 | $18.12 | 916100 |
| 2024-08-02 | 74.97 | $18.37 | 501015 |
| 2024-08-01 | 72.81 | $18.11 | 487237 |
| 2024-07-31 | 69.44 | $17.76 | 329316 |
| 2024-07-30 | 69.13 | $17.73 | 218900 |
| 2024-07-29 | 67.78 | $17.60 | 210400 |
| 2024-07-26 | 69.56 | $17.68 | 244000 |
| 2024-07-25 | 66.65 | $17.40 | 260213 |
| 2024-07-24 | 66.87 | $17.41 | 239092 |
| 2024-07-23 | 73.46 | $17.70 | 356000 |
| 2024-07-22 | 71.23 | $17.46 | 306900 |
| 2024-07-19 | 70.94 | $17.43 | 252843 |
| 2024-07-18 | 72.80 | $17.51 | 390219 |
| 2024-07-17 | 72.54 | $17.48 | 1.4M |
| 2024-07-16 | 76.42 | $17.65 | 319056 |
| 2024-07-15 | 72.57 | $17.18 | 332948 |
| 2024-07-12 | 70.10 | $16.93 | 670000 |
| 2024-07-11 | 68.93 | $16.82 | 676833 |
| 2024-07-10 | 62.77 | $16.33 | 489700 |
| 2024-07-09 | 62.49 | $16.31 | 260800 |
| 2024-07-08 | 63.90 | $16.37 | 263300 |
| 2024-07-05 | 61.99 | $16.23 | 278000 |
| 2024-07-03 | 60.73 | $16.14 | 196400 |
| 2024-07-02 | 60.45 | $16.12 | 345200 |
| 2024-07-01 | 59.36 | $16.04 | 503338 |
| 2024-06-28 | 58.68 | $15.99 | 2.1M |
| 2024-06-27 | 50.73 | $15.48 | 439515 |
| 2024-06-26 | 48.52 | $15.36 | 278544 |
| 2024-06-25 | 51.06 | $15.50 | 226700 |
| 2024-06-24 | 53.34 | $15.62 | 258624 |
| 2024-06-21 | 51.45 | $15.51 | 615800 |
| 2024-06-20 | 49.14 | $15.38 | 242800 |
| 2024-06-18 | 51.47 | $15.51 | 317814 |
| 2024-06-17 | 50.44 | $15.45 | 373745 |
| 2024-06-14 | 49.94 | $15.42 | 647829 |
| 2024-06-13 | 50.26 | $15.44 | 374638 |
| 2024-06-12 | 47.00 | $15.24 | 378541 |
| 2024-06-11 | 42.91 | $15.01 | 502000 |
| 2024-06-10 | 44.18 | $15.10 | 384536 |
| 2024-06-07 | 45.89 | $15.22 | 504330 |
| 2024-06-06 | 46.61 | $15.27 | 295700 |
| 2024-06-05 | 45.14 | $15.18 | 258000 |
| 2024-06-04 | 45.28 | $15.19 | 410333 |
| 2024-06-03 | 45.53 | $15.21 | 639847 |
| 2024-05-31 | 44.20 | $15.12 | 505638 |
| 2024-05-30 | 43.48 | $15.07 | 294920 |
| 2024-05-29 | 38.63 | $14.75 | 225840 |
| 2024-05-28 | 42.17 | $15.08 | 385200 |
| 2024-05-24 | 41.24 | $15.02 | 269643 |
| 2024-05-23 | 41.35 | $15.03 | 594417 |
| 2024-05-22 | 47.19 | $15.54 | 228929 |
| 2024-05-21 | 47.95 | $15.60 | 255500 |
| 2024-05-20 | 50.66 | $15.81 | 266600 |
| 2024-05-17 | 53.09 | $15.99 | 392900 |
| 2024-05-16 | 52.73 | $15.96 | 203631 |
| 2024-05-15 | 53.91 | $16.05 | 416308 |
| 2024-05-14 | 52.57 | $15.93 | 420234 |
| 2024-05-13 | 49.91 | $15.70 | 409833 |
| 2024-05-10 | 55.29 | $16.12 | 360746 |
| 2024-05-09 | 56.53 | $16.21 | 665248 |
| 2024-05-08 | 53.09 | $15.90 | 321300 |
| 2024-05-07 | 50.94 | $15.72 | 382616 |
| 2024-05-06 | 51.69 | $15.78 | 312713 |
| 2024-05-03 | 46.46 | $15.36 | 399200 |
| 2024-05-02 | 55.91 | $16.05 | 318900 |
| 2024-05-01 | 52.59 | $15.80 | 287800 |
| 2024-04-30 | 54.46 | $15.92 | 380803 |
| 2024-04-29 | 54.61 | $15.93 | 241500 |
| 2024-04-26 | 51.07 | $15.66 | 176200 |
| 2024-04-25 | 50.66 | $15.63 | 239200 |
| 2024-04-24 | 51.47 | $15.69 | 195700 |
| 2024-04-23 | 50.21 | $15.59 | 176115 |
| 2024-04-22 | 49.59 | $15.54 | 276800 |
| 2024-04-19 | 47.46 | $15.37 | 196100 |
| 2024-04-18 | 45.80 | $15.24 | 257200 |
| 2024-04-17 | 44.91 | $15.17 | 263604 |
| 2024-04-16 | 45.21 | $15.20 | 291900 |
| 2024-04-15 | 46.40 | $15.32 | 310617 |
| 2024-04-12 | 47.69 | $15.45 | 350606 |
| 2024-04-11 | 49.92 | $15.67 | 305705 |
| 2024-04-10 | 48.36 | $15.52 | 434300 |
| 2024-04-09 | 59.83 | $16.49 | 525839 |
| 2024-04-08 | 56.39 | $16.15 | 544116 |
| 2024-04-05 | 49.76 | $15.60 | 311011 |
| 2024-04-04 | 52.96 | $15.83 | 328100 |
| 2024-04-03 | 56.08 | $16.04 | 308800 |
| 2024-04-02 | 55.85 | $16.02 | 367200 |
| 2024-04-01 | 54.93 | $15.94 | 265124 |
| 2024-03-28 | 59.33 | $16.24 | 428926 |
| 2024-03-27 | 54.73 | $15.84 | 391600 |
| 2024-03-26 | 52.44 | $15.66 | 375828 |
| 2024-03-25 | 55.72 | $15.88 | 335925 |
| 2024-03-22 | 57.91 | $16.02 | 234200 |
| 2024-03-21 | 61.87 | $16.26 | 396529 |
| 2024-03-20 | 58.38 | $15.95 | 335083 |
| 2024-03-19 | 54.96 | $15.68 | 378112 |
| 2024-03-18 | 53.48 | $15.57 | 340600 |
| 2024-03-15 | 54.25 | $15.62 | 617450 |
| 2024-03-14 | 55.78 | $15.72 | 344920 |
| 2024-03-13 | 59.25 | $15.94 | 516100 |
| 2024-03-12 | 64.27 | $16.23 | 411902 |
| 2024-03-11 | 64.27 | $16.23 | 270629 |
| 2024-03-08 | 65.30 | $16.29 | 307300 |
| 2024-03-07 | 63.92 | $16.14 | 321300 |
| 2024-03-06 | 65.57 | $16.24 | 314600 |
| 2024-03-05 | 65.14 | $16.19 | 523460 |
| 2024-03-04 | 64.73 | $16.14 | 447254 |
| 2024-03-01 | 62.34 | $15.86 | 677032 |
| 2024-02-29 | 57.90 | $15.40 | 874100 |
| 2024-02-28 | 42.08 | $14.28 | 281614 |
| 2024-02-27 | 41.71 | $14.26 | 239800 |
| 2024-02-26 | 40.07 | $14.17 | 286122 |
| 2024-02-23 | 42.20 | $14.34 | 187544 |
| 2024-02-22 | 42.46 | $14.36 | 285100 |
| 2024-02-21 | 44.35 | $14.51 | 220004 |
| 2024-02-20 | 44.60 | $14.53 | 260936 |
| 2024-02-16 | 46.09 | $14.65 | 413939 |
| 2024-02-15 | 44.48 | $14.54 | 433400 |
| 2024-02-14 | 40.30 | $14.27 | 419300 |
| 2024-02-13 | 41.28 | $14.36 | 543803 |
| 2024-02-12 | 45.63 | $14.73 | 362200 |
| 2024-02-09 | 46.51 | $14.80 | 300500 |
| 2024-02-08 | 45.22 | $14.71 | 252200 |
| 2024-02-07 | 43.49 | $14.59 | 264201 |
| 2024-02-06 | 45.78 | $14.79 | 314100 |
| 2024-02-05 | 42.01 | $14.53 | 254204 |
| 2024-02-02 | 46.37 | $14.90 | 318700 |
| 2024-02-01 | 48.97 | $15.10 | 351400 |
| 2024-01-31 | 49.10 | $15.11 | 448647 |
| 2024-01-30 | 52.72 | $15.38 | 318600 |
| 2024-01-29 | 55.76 | $15.59 | 355601 |
| 2024-01-26 | 53.58 | $15.41 | 254500 |
| 2024-01-25 | 54.86 | $15.50 | 409400 |
| 2024-01-24 | 52.84 | $15.33 | 319200 |
| 2024-01-23 | 55.78 | $15.54 | 341500 |
| 2024-01-22 | 57.66 | $15.67 | 376312 |
| 2024-01-19 | 57.35 | $15.64 | 613241 |
| 2024-01-18 | 49.46 | $14.98 | 366300 |
| 2024-01-17 | 51.80 | $15.15 | 379700 |
| 2024-01-16 | 58.64 | $15.59 | 365400 |
| 2024-01-12 | 62.36 | $15.80 | 297845 |
| 2024-01-11 | 61.48 | $15.72 | 345349 |
| 2024-01-10 | 62.89 | $15.80 | 660900 |
| 2024-01-09 | 58.48 | $15.41 | 505700 |
| 2024-01-08 | 55.94 | $15.21 | 389700 |
| 2024-01-05 | 48.25 | $14.70 | 342844 |
| 2024-01-04 | 48.57 | $14.72 | 262706 |
| 2024-01-03 | 50.12 | $14.82 | 321700 |
| 2024-01-02 | 56.11 | $15.17 | 330920 |
| 2023-12-29 | 58.97 | $15.32 | 242724 |
| 2023-12-28 | 63.94 | $15.56 | 323700 |
| 2023-12-27 | 62.17 | $15.42 | 361228 |
| 2023-12-26 | 61.66 | $15.38 | 303643 |
| 2023-12-22 | 59.32 | $15.20 | 371820 |
| 2023-12-21 | 56.52 | $15.00 | 350535 |
| 2023-12-20 | 57.27 | $15.04 | 368400 |
| 2023-12-19 | 60.71 | $15.22 | 595000 |
| 2023-12-18 | 59.69 | $15.14 | 664209 |
| 2023-12-15 | 59.18 | $15.10 | 1.8M |
| 2023-12-14 | 64.35 | $15.37 | 778448 |
| 2023-12-13 | 60.73 | $15.07 | 1.2M |
| 2023-12-12 | 55.75 | $14.72 | 294249 |
| 2023-12-11 | 55.29 | $14.69 | 284200 |
| 2023-12-08 | 56.60 | $14.76 | 270943 |
| 2023-12-07 | 56.97 | $14.78 | 308900 |
| 2023-12-06 | 55.03 | $14.64 | 343519 |
| 2023-12-05 | 56.94 | $14.75 | 320200 |
| 2023-12-04 | 57.81 | $14.80 | 451906 |
| 2023-12-01 | 54.52 | $14.55 | 460100 |
| 2023-11-30 | 47.89 | $14.12 | 668300 |
| 2023-11-29 | 48.84 | $14.18 | 246300 |
| 2023-11-28 | 48.99 | $14.19 | 300000 |
| 2023-11-27 | 47.26 | $14.08 | 467432 |
| 2023-11-24 | 48.83 | $14.19 | 223400 |
| 2023-11-22 | 47.01 | $14.07 | 278801 |
| 2023-11-21 | 46.25 | $14.02 | 335902 |
| 2023-11-20 | 48.91 | $14.22 | 332400 |
| 2023-11-17 | 46.57 | $14.06 | 566242 |
| 2023-11-16 | 48.83 | $14.23 | 453100 |
| 2023-11-15 | 50.32 | $14.34 | 1.3M |
| 2023-11-14 | 52.99 | $14.53 | 822800 |
| 2023-11-13 | 46.95 | $14.10 | 286844 |
| 2023-11-10 | 52.96 | $14.50 | 427615 |
| 2023-11-09 | 52.82 | $14.49 | 337900 |
| 2023-11-08 | 56.59 | $14.72 | 209500 |
| 2023-11-07 | 56.92 | $14.74 | 423611 |
| 2023-11-06 | 58.23 | $14.82 | 354635 |
| 2023-11-03 | 59.87 | $14.92 | 336349 |
| 2023-11-02 | 55.07 | $14.52 | 454550 |
| 2023-11-01 | 45.06 | $13.88 | 270500 |
| 2023-10-31 | 43.76 | $13.81 | 209735 |
| 2023-10-30 | 41.11 | $13.67 | 218700 |
| 2023-10-27 | 38.35 | $13.53 | 329515 |
| 2023-10-26 | 41.95 | $13.80 | 355021 |
| 2023-10-25 | 40.57 | $13.73 | 366900 |
| 2023-10-24 | 41.65 | $13.81 | 294859 |
| 2023-10-23 | 38.36 | $13.64 | 297016 |
| 2023-10-20 | 41.78 | $13.90 | 291619 |
| 2023-10-19 | 43.92 | $14.05 | 241001 |
| 2023-10-18 | 46.81 | $14.24 | 209609 |
| 2023-10-17 | 51.01 | $14.49 | 329900 |
| 2023-10-16 | 48.56 | $14.35 | 365400 |
| 2023-10-13 | 44.19 | $14.12 | 260200 |
| 2023-10-12 | 44.82 | $14.16 | 331446 |
| 2023-10-11 | 45.59 | $14.21 | 302600 |
| 2023-10-10 | 44.13 | $14.13 | 272000 |
| 2023-10-09 | 45.58 | $14.23 | 389311 |
| 2023-10-06 | 41.38 | $14.00 | 457300 |
| 2023-10-05 | 38.01 | $13.83 | 431200 |
| 2023-10-04 | 30.92 | $13.51 | 937148 |
| 2023-10-03 | 28.49 | $13.41 | 631900 |
| 2023-10-02 | 32.14 | $13.75 | 457000 |
| 2023-09-29 | 35.58 | $14.02 | 579726 |
| 2023-09-28 | 34.34 | $13.97 | 602800 |
| 2023-09-27 | 33.37 | $13.93 | 447900 |
| 2023-09-26 | 32.90 | $13.91 | 417207 |
| 2023-09-25 | 33.92 | $14.00 | 465402 |
| 2023-09-22 | 34.49 | $14.05 | 590148 |
| 2023-09-21 | 35.74 | $14.16 | 516044 |
| 2023-09-20 | 38.65 | $14.40 | 278703 |
| 2023-09-19 | 37.64 | $14.35 | 347919 |
| 2023-09-18 | 36.46 | $14.29 | 518600 |
| 2023-09-15 | 38.92 | $14.50 | 735400 |
| 2023-09-14 | 42.41 | $14.77 | 364154 |
| 2023-09-13 | 36.16 | $14.46 | 285100 |
| 2023-09-12 | 40.62 | $14.79 | 239305 |
| 2023-09-11 | 38.66 | $14.70 | 202703 |
| 2023-09-08 | 38.93 | $14.72 | 347800 |
| 2023-09-07 | 40.41 | $14.83 | 227920 |
| 2023-09-06 | 41.50 | $14.91 | 215300 |
| 2023-09-05 | 39.96 | $14.83 | 407100 |
| 2023-09-01 | 41.52 | $14.95 | 284000 |
| 2023-08-31 | 41.52 | $14.95 | 457106 |
| 2023-08-30 | 42.77 | $15.05 | 321744 |
| 2023-08-29 | 41.43 | $14.97 | 268119 |
| 2023-08-28 | 40.43 | $14.91 | 246326 |
| 2023-08-25 | 37.22 | $14.72 | 264000 |
| 2023-08-24 | 35.48 | $14.62 | 270753 |
| 2023-08-23 | 36.15 | $14.69 | 289600 |
| 2023-08-22 | 33.26 | $14.52 | 390900 |
| 2023-08-21 | 33.68 | $14.57 | 436509 |
| 2023-08-18 | 38.14 | $15.05 | 546923 |
| 2023-08-17 | 39.59 | $15.19 | 714200 |
| 2023-08-16 | 37.66 | $15.07 | 614055 |
| 2023-08-15 | 40.42 | $15.34 | 645815 |
| 2023-08-14 | 42.97 | $15.57 | 549300 |
| 2023-08-11 | 47.56 | $15.94 | 561745 |
| 2023-08-10 | 45.93 | $15.83 | 832049 |
| 2023-08-09 | 46.05 | $15.84 | 368800 |
| 2023-08-08 | 51.44 | $16.25 | 220300 |
| 2023-08-07 | 53.47 | $16.39 | 173700 |
| 2023-08-04 | 51.39 | $16.23 | 139400 |
| 2023-08-03 | 51.13 | $16.21 | 234200 |
| 2023-08-02 | 55.50 | $16.52 | 212800 |
| 2023-08-01 | 55.79 | $16.54 | 305318 |
| 2023-07-31 | 57.37 | $16.65 | 543400 |
| 2023-07-28 | 51.84 | $16.18 | 550000 |
| 2023-07-27 | 44.90 | $15.70 | 717300 |
| 2023-07-26 | 52.19 | $16.19 | 414402 |
| 2023-07-25 | 51.58 | $16.15 | 992500 |
| 2023-07-24 | 55.62 | $16.39 | 672100 |
| 2023-07-21 | 53.00 | $16.21 | 546118 |
| 2023-07-20 | 54.01 | $16.27 | 602002 |
| 2023-07-19 | 52.72 | $16.18 | 657400 |
| 2023-07-18 | 50.54 | $16.03 | 263700 |
| 2023-07-17 | 54.53 | $16.28 | 289924 |
| 2023-07-14 | 57.29 | $16.44 | 238700 |
| 2023-07-13 | 57.03 | $16.42 | 237000 |
| 2023-07-12 | 57.53 | $16.45 | 753200 |
| 2023-07-11 | 61.95 | $16.71 | 487190 |
| 2023-07-10 | 56.16 | $16.24 | 267226 |
| 2023-07-07 | 55.48 | $16.19 | 413400 |
| 2023-07-06 | 55.08 | $16.16 | 503625 |
| 2023-07-05 | 54.29 | $16.10 | 360838 |
| 2023-07-03 | 55.36 | $16.17 | 370345 |
| 2023-06-30 | 52.98 | $15.98 | 502890 |
| 2023-06-29 | 53.99 | $16.05 | 357900 |
| 2023-06-28 | 53.26 | $15.99 | 482618 |
| 2023-06-27 | 52.67 | $15.94 | 446936 |
| 2023-06-26 | 49.14 | $15.65 | 456838 |
| 2023-06-23 | 43.78 | $15.26 | 2.1M |
| 2023-06-22 | 48.93 | $15.67 | 465500 |
| 2023-06-21 | 54.76 | $16.06 | 588200 |
| 2023-06-20 | 57.77 | $16.24 | 763024 |
| 2023-06-16 | 58.62 | $16.29 | 945427 |
| 2023-06-15 | 58.51 | $16.28 | 496700 |
| 2023-06-14 | 57.60 | $16.20 | 572759 |
| 2023-06-13 | 58.51 | $16.26 | 343632 |
| 2023-06-12 | 55.86 | $16.02 | 273402 |
| 2023-06-09 | 60.12 | $16.30 | 543000 |
| 2023-06-08 | 63.91 | $16.53 | 483841 |
| 2023-06-07 | 62.55 | $16.39 | 392616 |
| 2023-06-06 | 58.96 | $16.05 | 375000 |
| 2023-06-05 | 55.50 | $15.76 | 301177 |
| 2023-06-02 | 56.91 | $15.85 | 423908 |
| 2023-06-01 | 50.07 | $15.34 | 432242 |
| 2023-05-31 | 48.07 | $15.21 | 730700 |
| 2023-05-30 | 46.51 | $15.11 | 328375 |
| 2023-05-26 | 47.32 | $15.17 | 274800 |
| 2023-05-25 | 45.51 | $15.05 | 333800 |
| 2023-05-24 | 47.99 | $15.24 | 257615 |
| 2023-05-23 | 53.52 | $15.62 | 584000 |
| 2023-05-22 | 51.13 | $15.45 | 277346 |
| 2023-05-19 | 50.99 | $15.44 | 314100 |
| 2023-05-18 | 54.10 | $15.65 | 264537 |
| 2023-05-17 | 54.10 | $15.65 | 266000 |
| 2023-05-16 | 51.01 | $15.41 | 162300 |
| 2023-05-15 | 56.26 | $15.76 | 264900 |
| 2023-05-12 | 57.88 | $15.86 | 318314 |
| 2023-05-11 | 60.35 | $16.01 | 296600 |
| 2023-05-10 | 59.92 | $15.97 | 291802 |
| 2023-05-09 | 54.61 | $15.52 | 240500 |
| 2023-05-08 | 54.49 | $15.51 | 252631 |
| 2023-05-05 | 55.37 | $15.57 | 271700 |
| 2023-05-04 | 52.18 | $15.31 | 283200 |
| 2023-05-03 | 49.40 | $15.10 | 332200 |
| 2023-05-02 | 48.99 | $15.07 | 389400 |
| 2023-05-01 | 51.18 | $15.24 | 282321 |
| 2023-04-28 | 50.69 | $15.20 | 306105 |
| 2023-04-27 | 46.18 | $14.85 | 174624 |
| 2023-04-26 | 41.52 | $14.53 | 174700 |
| 2023-04-25 | 44.13 | $14.76 | 189208 |
| 2023-04-24 | 46.79 | $14.98 | 506520 |
| 2023-04-21 | 45.52 | $14.89 | 404100 |
| 2023-04-20 | 44.53 | $14.82 | 374537 |
| 2023-04-19 | 47.44 | $15.07 | 345300 |
| 2023-04-18 | 44.11 | $14.83 | 260900 |
| 2023-04-17 | 44.78 | $14.89 | 395000 |
| 2023-04-14 | 40.30 | $14.58 | 304037 |
| 2023-04-13 | 42.63 | $14.80 | 239217 |
| 2023-04-12 | 43.95 | $14.92 | 426223 |
| 2023-04-11 | 46.94 | $15.18 | 492000 |
| 2023-04-10 | 46.54 | $15.15 | 323405 |
| 2023-04-06 | 47.44 | $15.23 | 466615 |
| 2023-04-05 | 43.82 | $14.95 | 729900 |
| 2023-04-04 | 44.45 | $15.01 | 327600 |
| 2023-04-03 | 42.23 | $14.84 | 345500 |
| 2023-03-31 | 41.58 | $14.79 | 575825 |
| 2023-03-30 | 38.15 | $14.53 | 480002 |
| 2023-03-29 | 37.06 | $14.45 | 504100 |
| 2023-03-28 | 34.76 | $14.28 | 347035 |
| 2023-03-27 | 35.19 | $14.34 | 558432 |
| 2023-03-24 | 35.19 | $14.34 | 456045 |
| 2023-03-23 | 31.61 | $14.06 | 580935 |
| 2023-03-22 | 31.09 | $14.02 | 621015 |
| 2023-03-21 | 33.11 | $14.36 | 797210 |
| 2023-03-20 | 29.93 | $14.11 | 504900 |
| 2023-03-17 | 27.17 | $13.90 | 1.1M |
| 2023-03-16 | 29.26 | $14.30 | 628500 |
| 2023-03-15 | 31.50 | $14.69 | 532000 |
| 2023-03-14 | 32.98 | $14.93 | 537107 |
| 2023-03-13 | 29.99 | $14.70 | 533535 |
| 2023-03-10 | 30.55 | $14.80 | 439200 |
| 2023-03-09 | 34.35 | $15.42 | 352000 |
| 2023-03-08 | 36.95 | $15.79 | 257100 |
| 2023-03-07 | 36.83 | $15.78 | 423800 |
| 2023-03-06 | 41.52 | $16.39 | 337400 |
| 2023-03-03 | 42.89 | $16.55 | 231936 |
| 2023-03-02 | 39.96 | $16.30 | 387100 |
| 2023-03-01 | 33.35 | $15.79 | 1.2M |
| 2023-02-28 | 44.48 | $17.01 | 366400 |
| 2023-02-27 | 45.07 | $17.06 | 190300 |
| 2023-02-24 | 45.41 | $17.09 | 215900 |
| 2023-02-23 | 47.81 | $17.30 | 211233 |
| 2023-02-22 | 47.56 | $17.28 | 240700 |
| 2023-02-21 | 48.90 | $17.40 | 161136 |
| 2023-02-17 | 51.92 | $17.66 | 291103 |
| 2023-02-16 | 53.61 | $17.80 | 168842 |
| 2023-02-15 | 57.01 | $18.07 | 137801 |
| 2023-02-14 | 56.53 | $18.02 | 195100 |
| 2023-02-13 | 60.00 | $18.29 | 164800 |
| 2023-02-10 | 58.94 | $18.17 | 209637 |
| 2023-02-09 | 58.76 | $18.15 | 183900 |
| 2023-02-08 | 62.14 | $18.42 | 252157 |
| 2023-02-07 | 62.52 | $18.45 | 346211 |
| 2023-02-06 | 60.85 | $18.23 | 267810 |
| 2023-02-03 | 63.92 | $18.48 | 221930 |
| 2023-02-02 | 69.07 | $18.87 | 330347 |
| 2023-02-01 | 65.33 | $18.32 | 651900 |
| 2023-01-31 | 62.16 | $17.92 | 486300 |
| 2023-01-30 | 53.73 | $17.08 | 190416 |
| 2023-01-27 | 55.55 | $17.21 | 194500 |
| 2023-01-26 | 53.95 | $17.07 | 205836 |
| 2023-01-25 | 51.97 | $16.90 | 451700 |
| 2023-01-24 | 53.25 | $17.00 | 208700 |
| 2023-01-23 | 50.83 | $16.79 | 191305 |
| 2023-01-20 | 50.12 | $16.73 | 343700 |
| 2023-01-19 | 49.44 | $16.67 | 216000 |
| 2023-01-18 | 50.99 | $16.81 | 362506 |
| 2023-01-17 | 53.39 | $17.02 | 259227 |
| 2023-01-13 | 55.51 | $17.20 | 415100 |
| 2023-01-12 | 56.33 | $17.27 | 810029 |
| 2023-01-11 | 48.53 | $16.52 | 762445 |
| 2023-01-10 | 46.72 | $16.37 | 469928 |
| 2023-01-09 | 46.93 | $16.39 | 207600 |
| 2023-01-06 | 47.74 | $16.47 | 220467 |
| 2023-01-05 | 39.40 | $15.80 | 278700 |
| 2023-01-04 | 45.71 | $16.41 | 407155 |
| 2023-01-03 | 40.68 | $16.07 | 295222 |
| 2022-12-30 | 41.00 | $16.10 | 263552 |
| 2022-12-29 | 42.91 | $16.28 | 280500 |
| 2022-12-28 | 36.33 | $15.86 | 285800 |
| 2022-12-27 | 39.86 | $16.20 | 225400 |
| 2022-12-23 | 40.08 | $16.22 | 198500 |
| 2022-12-22 | 38.65 | $16.13 | 321500 |
| 2022-12-21 | 37.86 | $16.08 | 230445 |
| 2022-12-20 | 38.42 | $16.14 | 724900 |
| 2022-12-19 | 37.84 | $16.10 | 248800 |
| 2022-12-16 | 41.58 | $16.50 | 685508 |
| 2022-12-15 | 44.17 | $16.75 | 250820 |
| 2022-12-14 | 48.54 | $17.13 | 218700 |
| 2022-12-13 | 50.28 | $17.27 | 269805 |
| 2022-12-12 | 46.93 | $17.01 | 285212 |
| 2022-12-09 | 46.53 | $16.98 | 167770 |
| 2022-12-08 | 46.75 | $17.00 | 189000 |
| 2022-12-07 | 46.63 | $16.99 | 356700 |
| 2022-12-06 | 46.73 | $17.00 | 287300 |
| 2022-12-05 | 48.62 | $17.19 | 220030 |
| 2022-12-02 | 52.43 | $17.55 | 217318 |
| 2022-12-01 | 51.01 | $17.41 | 384700 |
| 2022-11-30 | 53.17 | $17.61 | 593730 |
| 2022-11-29 | 52.50 | $17.54 | 295319 |
| 2022-11-28 | 51.37 | $17.42 | 280600 |
| 2022-11-25 | 54.23 | $17.70 | 133220 |
| 2022-11-23 | 53.52 | $17.62 | 229700 |
| 2022-11-22 | 54.11 | $17.68 | 292405 |
| 2022-11-21 | 53.47 | $17.60 | 293934 |
| 2022-11-18 | 52.01 | $17.42 | 227900 |
| 2022-11-17 | 48.45 | $17.00 | 267314 |
| 2022-11-16 | 49.02 | $17.07 | 447300 |
| 2022-11-15 | 50.74 | $17.28 | 242746 |
| 2022-11-14 | 51.65 | $17.39 | 334100 |
| 2022-11-11 | 57.48 | $18.05 | 200500 |
| 2022-11-10 | 59.81 | $18.29 | 306700 |
| 2022-11-09 | 47.16 | $16.80 | 462300 |
| 2022-11-08 | 51.62 | $17.23 | 204250 |
| 2022-11-07 | 52.83 | $17.34 | 304200 |
| 2022-11-04 | 51.25 | $17.18 | 271500 |
| 2022-11-03 | 50.36 | $17.09 | 126643 |
| 2022-11-02 | 50.65 | $17.12 | 200848 |
| 2022-11-01 | 54.57 | $17.51 | 138254 |
| 2022-10-31 | 54.88 | $17.54 | 179600 |
| 2022-10-28 | 55.18 | $17.57 | 185000 |
| 2022-10-27 | 50.40 | $17.01 | 194333 |
| 2022-10-26 | 50.31 | $17.00 | 282819 |
| 2022-10-25 | 50.05 | $16.97 | 322458 |
| 2022-10-24 | 47.10 | $16.63 | 309500 |
| 2022-10-21 | 44.44 | $16.34 | 239411 |
| 2022-10-20 | 42.15 | $16.10 | 224729 |
| 2022-10-19 | 43.28 | $16.26 | 259152 |
| 2022-10-18 | 45.60 | $16.58 | 216519 |
| 2022-10-17 | 45.89 | $16.62 | 253000 |
| 2022-10-14 | 39.85 | $15.96 | 362444 |
| 2022-10-13 | 40.83 | $16.11 | 495314 |
| 2022-10-12 | 38.32 | $15.85 | 261200 |
| 2022-10-11 | 39.30 | $16.01 | 213400 |
| 2022-10-10 | 35.19 | $15.59 | 238200 |
| 2022-10-07 | 31.07 | $15.20 | 268766 |
| 2022-10-06 | 34.25 | $15.80 | 160644 |
| 2022-10-05 | 37.33 | $16.31 | 169400 |
| 2022-10-04 | 39.38 | $16.62 | 284100 |
| 2022-10-03 | 34.54 | $16.18 | 345447 |
| 2022-09-30 | 34.20 | $16.15 | 226843 |
| 2022-09-29 | 33.65 | $16.10 | 192907 |
| 2022-09-28 | 37.56 | $16.76 | 251435 |
| 2022-09-27 | 27.06 | $15.90 | 358307 |
| 2022-09-26 | 27.95 | $16.07 | 365300 |
| 2022-09-23 | 35.68 | $17.26 | 179618 |
| 2022-09-22 | 36.41 | $17.35 | 253600 |
| 2022-09-21 | 37.12 | $17.44 | 244848 |
| 2022-09-20 | 37.51 | $17.49 | 294807 |
| 2022-09-19 | 45.71 | $18.39 | 213549 |
| 2022-09-16 | 42.67 | $18.16 | 401500 |
| 2022-09-15 | 42.27 | $18.13 | 191546 |
| 2022-09-14 | 42.36 | $18.14 | 131000 |
| 2022-09-13 | 43.46 | $18.26 | 232600 |
| 2022-09-12 | 49.23 | $18.83 | 145700 |
| 2022-09-09 | 45.49 | $18.52 | 118445 |
| 2022-09-08 | 39.94 | $18.11 | 97232 |
| 2022-09-07 | 40.42 | $18.16 | 168833 |
| 2022-09-06 | 34.47 | $17.76 | 163725 |
| 2022-09-02 | 33.69 | $17.71 | 197050 |
| 2022-09-01 | 34.88 | $17.86 | 321307 |
| 2022-08-31 | 36.34 | $18.04 | 393500 |
| 2022-08-30 | 38.66 | $18.31 | 347600 |
| 2022-08-29 | 39.73 | $18.43 | 180022 |
| 2022-08-26 | 40.98 | $18.57 | 264935 |
| 2022-08-25 | 43.31 | $18.82 | 136801 |
| 2022-08-24 | 37.22 | $18.37 | 174519 |
| 2022-08-23 | 37.22 | $18.37 | 223146 |
| 2022-08-22 | 37.96 | $18.46 | 182300 |
| 2022-08-19 | 42.28 | $18.95 | 156403 |
| 2022-08-18 | 46.48 | $19.36 | 237540 |
| 2022-08-17 | 47.91 | $19.49 | 290324 |
| 2022-08-16 | 49.71 | $19.65 | 311556 |
| 2022-08-15 | 49.82 | $19.66 | 269800 |
| 2022-08-12 | 49.61 | $19.64 | 304279 |
| 2022-08-11 | 48.46 | $19.53 | 268823 |
| 2022-08-10 | 48.05 | $19.49 | 474867 |
| 2022-08-09 | 48.33 | $19.52 | 360131 |
| 2022-08-08 | 54.27 | $20.13 | 306300 |
| 2022-08-05 | 56.21 | $20.31 | 233022 |
| 2022-08-04 | 56.63 | $20.35 | 569427 |
| 2022-08-03 | 61.88 | $20.82 | 163134 |
| 2022-08-02 | 61.44 | $20.76 | 116700 |
| 2022-08-01 | 63.98 | $20.98 | 169302 |
| 2022-07-29 | 67.97 | $21.31 | 138826 |
| 2022-07-28 | 67.50 | $21.23 | 173000 |
| 2022-07-27 | 61.82 | $20.37 | 186031 |
| 2022-07-26 | 60.83 | $20.24 | 191112 |
| 2022-07-25 | 57.73 | $19.85 | 184330 |
| 2022-07-22 | 56.81 | $19.74 | 265900 |
| 2022-07-21 | 57.46 | $19.80 | 164518 |
| 2022-07-20 | 56.99 | $19.74 | 269900 |
| 2022-07-19 | 56.01 | $19.61 | 209633 |
| 2022-07-18 | 53.59 | $19.30 | 270038 |
| 2022-07-15 | 52.95 | $19.22 | 287716 |
| 2022-07-14 | 48.53 | $18.69 | 192100 |
| 2022-07-13 | 53.79 | $19.27 | 335871 |
| 2022-07-12 | 48.89 | $18.73 | 225826 |
| 2022-07-11 | 46.71 | $18.51 | 218721 |
| 2022-07-08 | 45.71 | $18.41 | 265400 |
| 2022-07-07 | 46.45 | $18.50 | 252803 |
| 2022-07-06 | 44.74 | $18.32 | 266300 |
| 2022-07-05 | 44.17 | $18.26 | 244400 |
| 2022-07-01 | 44.08 | $18.25 | 263600 |
| 2022-06-30 | 38.47 | $17.66 | 299120 |
| 2022-06-29 | 36.53 | $17.47 | 392100 |
| 2022-06-28 | 36.43 | $17.46 | 318525 |
| 2022-06-27 | 35.94 | $17.41 | 355600 |
| 2022-06-24 | 32.85 | $17.09 | 1.3M |
| 2022-06-23 | 33.87 | $17.30 | 651400 |
| 2022-06-22 | 30.44 | $16.95 | 407600 |
| 2022-06-21 | 28.64 | $16.77 | 216040 |
| 2022-06-17 | 29.45 | $16.97 | 995700 |
| 2022-06-16 | 25.46 | $16.57 | 410800 |
| 2022-06-15 | 27.69 | $17.17 | 295000 |
| 2022-06-14 | 25.84 | $16.99 | 285100 |
| 2022-06-13 | 27.20 | $17.36 | 326400 |
| 2022-06-10 | 31.64 | $18.40 | 214951 |
| 2022-06-09 | 33.60 | $18.79 | 200000 |
| 2022-06-08 | 37.06 | $19.41 | 258400 |
| 2022-06-07 | 39.10 | $19.74 | 268135 |
| 2022-06-06 | 36.90 | $19.52 | 247820 |
| 2022-06-03 | 38.71 | $19.82 | 264700 |
| 2022-06-02 | 39.95 | $20.02 | 209723 |
| 2022-06-01 | 37.28 | $19.74 | 249000 |
| 2022-05-31 | 36.80 | $19.69 | 254500 |
| 2022-05-27 | 39.18 | $20.11 | 320700 |
| 2022-05-26 | 34.59 | $19.63 | 242300 |
| 2022-05-25 | 35.12 | $19.73 | 293031 |
| 2022-05-24 | 35.02 | $19.72 | 266954 |
| 2022-05-23 | 34.49 | $19.66 | 331900 |
| 2022-05-20 | 31.52 | $19.33 | 540400 |
| 2022-05-19 | 28.34 | $18.99 | 229800 |
| 2022-05-18 | 29.14 | $19.20 | 357444 |
| 2022-05-17 | 31.32 | $19.75 | 399102 |
| 2022-05-16 | 27.57 | $19.35 | 408725 |
| 2022-05-13 | 27.20 | $19.31 | 423017 |
| 2022-05-12 | 27.43 | $19.38 | 333031 |
| 2022-05-11 | 26.83 | $19.31 | 294086 |
| 2022-05-10 | 27.61 | $19.56 | 433938 |
| 2022-05-09 | 31.02 | $20.55 | 321100 |
| 2022-05-06 | 34.95 | $21.50 | 362000 |
| 2022-05-05 | 34.28 | $21.42 | 899200 |
| 2022-05-04 | 42.75 | $23.05 | 180847 |
| 2022-05-03 | 44.09 | $23.26 | 217411 |
| 2022-05-02 | 41.62 | $22.96 | 402739 |
| 2022-04-29 | 45.16 | $23.52 | 389100 |
| 2022-04-28 | 51.47 | $24.37 | 173200 |
| 2022-04-27 | 47.71 | $23.91 | 269100 |
| 2022-04-26 | 47.94 | $23.94 | 228238 |
| 2022-04-25 | 49.93 | $24.20 | 188600 |
| 2022-04-22 | 50.85 | $24.32 | 165815 |
| 2022-04-21 | 54.68 | $24.80 | 231928 |
| 2022-04-20 | 57.61 | $25.14 | 282800 |
| 2022-04-19 | 55.27 | $24.79 | 301427 |
| 2022-04-18 | 47.48 | $23.80 | 169100 |
| 2022-04-14 | 49.90 | $24.09 | 217400 |
| 2022-04-13 | 49.56 | $24.05 | 206439 |
| 2022-04-12 | 48.24 | $23.89 | 192200 |
| 2022-04-11 | 48.69 | $23.95 | 186800 |
| 2022-04-08 | 49.66 | $24.08 | 236921 |
| 2022-04-07 | 49.29 | $24.03 | 213400 |
| 2022-04-06 | 52.56 | $24.48 | 274342 |
| 2022-04-05 | 48.99 | $23.98 | 189424 |
| 2022-04-04 | 52.44 | $24.44 | 337000 |
| 2022-04-01 | 54.92 | $24.75 | 260300 |
| 2022-03-31 | 53.85 | $24.59 | 541900 |
| 2022-03-30 | 52.44 | $24.38 | 292600 |
| 2022-03-29 | 56.75 | $24.93 | 432900 |
| 2022-03-28 | 51.68 | $24.19 | 307200 |
| 2022-03-25 | 48.75 | $23.81 | 285000 |
| 2022-03-24 | 46.98 | $23.59 | 151300 |
| 2022-03-23 | 45.60 | $23.42 | 293100 |
| 2022-03-22 | 50.68 | $24.11 | 819800 |
| 2022-03-21 | 50.91 | $24.14 | 272500 |
| 2022-03-18 | 54.08 | $24.54 | 1.4M |
| 2022-03-17 | 56.41 | $24.82 | 293645 |
| 2022-03-16 | 54.89 | $24.59 | 311756 |
| 2022-03-15 | 53.56 | $24.39 | 297566 |
| 2022-03-14 | 52.14 | $24.18 | 313300 |
| 2022-03-11 | 57.44 | $24.85 | 328449 |
| 2022-03-10 | 55.98 | $24.62 | 189900 |
| 2022-03-09 | 55.09 | $24.48 | 258600 |
| 2022-03-08 | 50.69 | $23.83 | 220037 |
| 2022-03-07 | 55.54 | $24.44 | 328731 |
| 2022-03-04 | 55.96 | $24.49 | 246315 |
| 2022-03-03 | 52.06 | $23.92 | 172900 |
| 2022-03-02 | 51.20 | $23.80 | 480000 |
| 2022-03-01 | 43.83 | $22.88 | 291500 |
| 2022-02-28 | 45.09 | $23.06 | 416600 |
| 2022-02-25 | 47.79 | $23.43 | 336600 |
| 2022-02-24 | 41.61 | $22.74 | 305839 |
| 2022-02-23 | 44.43 | $23.13 | 497200 |
| 2022-02-22 | 44.73 | $23.17 | 264137 |
| 2022-02-18 | 43.48 | $23.03 | 202915 |
| 2022-02-17 | 44.78 | $23.22 | 204553 |
| 2022-02-16 | 45.40 | $23.31 | 270800 |
| 2022-02-15 | 41.59 | $22.86 | 233400 |
| 2022-02-14 | 41.16 | $22.81 | 331034 |
| 2022-02-11 | 46.09 | $23.57 | 320300 |
| 2022-02-10 | 43.29 | $23.24 | 317813 |
| 2022-02-09 | 45.83 | $23.61 | 239233 |
| 2022-02-08 | 41.41 | $23.11 | 159530 |
| 2022-02-07 | 42.40 | $23.26 | 313400 |
| 2022-02-04 | 43.05 | $23.36 | 247111 |
| 2022-02-03 | 45.21 | $23.69 | 311200 |
| 2022-02-02 | 47.56 | $24.03 | 168100 |
| 2022-02-01 | 44.08 | $23.60 | 254612 |
| 2022-01-31 | 44.08 | $23.60 | 282419 |
| 2022-01-28 | 41.12 | $23.24 | 335106 |
| 2022-01-27 | 36.14 | $22.68 | 246800 |
| 2022-01-26 | 38.16 | $23.05 | 255500 |
| 2022-01-25 | 40.19 | $23.40 | 335900 |
| 2022-01-24 | 43.11 | $23.87 | 352800 |
| 2022-01-21 | 43.56 | $23.94 | 405804 |
| 2022-01-20 | 42.59 | $23.82 | 316000 |
| 2022-01-19 | 43.06 | $23.90 | 272517 |
| 2022-01-18 | 46.53 | $24.47 | 509319 |
| 2022-01-14 | 49.53 | $24.92 | 198100 |
| 2022-01-13 | 52.15 | $25.29 | 301143 |
| 2022-01-12 | 46.39 | $24.50 | 213247 |
| 2022-01-11 | 46.73 | $24.55 | 220719 |
| 2022-01-10 | 48.13 | $24.76 | 280038 |
| 2022-01-07 | 49.96 | $25.03 | 251300 |
| 2022-01-06 | 53.53 | $25.53 | 345709 |
| 2022-01-05 | 58.46 | $26.15 | 310756 |
| 2022-01-04 | 62.61 | $26.62 | 326400 |
| 2022-01-03 | 62.23 | $26.55 | 406039 |
| 2021-12-31 | 69.72 | $27.33 | 513524 |
| 2021-12-30 | 67.12 | $26.79 | 550900 |
| 2021-12-29 | 66.56 | $26.68 | 435600 |
| 2021-12-28 | 62.01 | $25.86 | 265300 |
| 2021-12-27 | 62.40 | $25.90 | 382100 |
| 2021-12-23 | 59.07 | $25.36 | 468600 |
| 2021-12-22 | 58.62 | $25.29 | 279303 |
| 2021-12-21 | 55.91 | $24.88 | 316531 |
| 2021-12-20 | 54.03 | $24.61 | 445200 |
| 2021-12-17 | 54.28 | $24.64 | 547947 |
| 2021-12-16 | 56.29 | $24.89 | 431938 |
| 2021-12-15 | 62.27 | $25.57 | 511025 |
| 2021-12-14 | 57.69 | $24.84 | 738516 |
| 2021-12-13 | 62.53 | $25.33 | 568300 |
| 2021-12-10 | 57.95 | $24.66 | 377000 |
| 2021-12-09 | 57.58 | $24.61 | 613839 |
| 2021-12-08 | 62.91 | $25.12 | 283012 |
| 2021-12-07 | 59.49 | $24.63 | 343900 |
| 2021-12-06 | 58.37 | $24.48 | 486511 |
| 2021-12-03 | 48.22 | $23.36 | 230002 |
| 2021-12-02 | 48.73 | $23.41 | 202006 |
| 2021-12-01 | 40.19 | $22.69 | 312400 |
| 2021-11-30 | 43.95 | $23.08 | 516534 |
| 2021-11-29 | 45.09 | $23.19 | 273039 |
| 2021-11-26 | 44.09 | $23.11 | 189738 |
| 2021-11-24 | 48.13 | $23.50 | 182445 |
| 2021-11-23 | 48.79 | $23.56 | 199800 |
| 2021-11-22 | 45.75 | $23.30 | 308800 |
| 2021-11-19 | 46.77 | $23.40 | 160320 |
| 2021-11-18 | 47.98 | $23.52 | 217912 |
| 2021-11-17 | 47.65 | $23.49 | 203900 |
| 2021-11-16 | 46.07 | $23.34 | 270600 |
| 2021-11-15 | 46.43 | $23.38 | 282648 |
| 2021-11-12 | 43.75 | $23.12 | 211745 |
| 2021-11-11 | 51.35 | $23.93 | 157000 |
| 2021-11-10 | 50.03 | $23.80 | 168000 |
| 2021-11-09 | 49.53 | $23.75 | 147000 |
| 2021-11-08 | 52.01 | $24.00 | 168400 |
| 2021-11-05 | 57.37 | $24.49 | 160506 |
| 2021-11-04 | 53.77 | $24.10 | 103200 |
| 2021-11-03 | 57.30 | $24.40 | 110817 |
| 2021-11-02 | 55.54 | $24.21 | 85932 |
| 2021-11-01 | 56.12 | $24.26 | 165223 |
| 2021-10-29 | 53.16 | $23.94 | 154400 |
| 2021-10-28 | 56.56 | $24.24 | 73800 |
| 2021-10-27 | 53.04 | $23.87 | 118832 |
| 2021-10-26 | 55.83 | $24.11 | 112525 |
| 2021-10-25 | 56.29 | $24.15 | 90000 |
| 2021-10-22 | 56.03 | $24.12 | 100700 |
| 2021-10-21 | 56.25 | $24.14 | 138300 |
| 2021-10-20 | 56.25 | $24.14 | 119300 |
| 2021-10-19 | 51.56 | $23.58 | 261747 |
| 2021-10-18 | 52.03 | $23.63 | 153900 |
| 2021-10-15 | 51.27 | $23.54 | 225500 |
| 2021-10-14 | 52.51 | $23.68 | 186036 |
| 2021-10-13 | 48.37 | $23.19 | 162337 |
| 2021-10-12 | 46.94 | $23.03 | 173100 |
| 2021-10-11 | 41.54 | $22.47 | 360604 |
| 2021-10-08 | 42.34 | $22.58 | 103400 |
| 2021-10-07 | 46.46 | $23.11 | 157632 |
| 2021-10-06 | 45.22 | $22.98 | 203300 |
| 2021-10-05 | 45.76 | $23.05 | 170133 |
| 2021-10-04 | 47.78 | $23.31 | 155671 |
| 2021-10-01 | 48.48 | $23.40 | 273800 |
| 2021-09-30 | 44.14 | $22.90 | 161364 |
| 2021-09-29 | 48.49 | $23.46 | 104700 |
| 2021-09-28 | 46.24 | $23.21 | 151928 |
| 2021-09-27 | 47.83 | $23.41 | 135600 |
| 2021-09-24 | 48.54 | $23.50 | 111405 |
| 2021-09-23 | 50.86 | $23.79 | 158000 |
| 2021-09-22 | 51.26 | $23.84 | 198331 |
| 2021-09-21 | 48.65 | $23.50 | 173517 |
| 2021-09-20 | 46.81 | $23.27 | 242846 |
| 2021-09-17 | 47.30 | $23.34 | 422500 |
| 2021-09-16 | 52.10 | $23.99 | 268418 |
| 2021-09-15 | 55.12 | $24.36 | 389306 |
| 2021-09-14 | 54.16 | $24.22 | 232031 |
| 2021-09-13 | 52.80 | $24.02 | 228830 |
| 2021-09-10 | 52.33 | $23.95 | 262000 |
| 2021-09-09 | 60.82 | $24.98 | 335418 |
| 2021-09-08 | 66.83 | $25.58 | 516240 |
| 2021-09-07 | 61.95 | $24.76 | 372401 |
| 2021-09-03 | 64.36 | $24.98 | 347124 |
| 2021-09-02 | 61.16 | $24.49 | 513800 |
| 2021-09-01 | 55.86 | $23.80 | 223000 |
| 2021-08-31 | 55.02 | $23.70 | 468231 |
| 2021-08-30 | 57.42 | $23.93 | 286700 |
| 2021-08-27 | 52.92 | $23.40 | 229849 |
| 2021-08-26 | 45.11 | $22.65 | 178000 |
| 2021-08-25 | 47.30 | $22.87 | 245537 |
| 2021-08-24 | 46.06 | $22.76 | 231511 |
| 2021-08-23 | 46.53 | $22.81 | 216160 |
| 2021-08-20 | 51.56 | $23.31 | 297004 |
| 2021-08-19 | 45.77 | $22.79 | 214200 |
| 2021-08-18 | 47.43 | $22.95 | 117937 |
| 2021-08-17 | 49.23 | $23.12 | 137542 |
| 2021-08-16 | 48.01 | $23.01 | 99733 |
| 2021-08-13 | 52.69 | $23.44 | 98328 |
| 2021-08-12 | 53.96 | $23.55 | 176600 |
| 2021-08-11 | 53.38 | $23.49 | 140142 |
| 2021-08-10 | 53.19 | $23.47 | 120900 |
| 2021-08-09 | 60.91 | $24.13 | 177100 |
| 2021-08-06 | 61.55 | $24.18 | 206135 |
| 2021-08-05 | 60.36 | $24.03 | 194100 |
| 2021-08-04 | 52.75 | $23.21 | 154600 |
| 2021-08-03 | 52.43 | $23.18 | 107626 |
| 2021-08-02 | 50.32 | $22.98 | 109146 |
| 2021-07-30 | 53.72 | $23.28 | 145000 |
| 2021-07-29 | 53.72 | $23.28 | 89710 |
| 2021-07-28 | 51.24 | $23.03 | 81229 |
| 2021-07-27 | 53.87 | $23.27 | 123900 |
| 2021-07-26 | 52.91 | $23.17 | 174638 |
| 2021-07-23 | 53.12 | $23.19 | 104400 |
| 2021-07-22 | 52.59 | $23.13 | 145600 |
| 2021-07-21 | 56.24 | $23.49 | 135200 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-36.36
2026-07-17
Close Price
$15.69
Vol: 540000
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-51.39
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -36.36 | $15.69 | 540000 |
| 2026-07-16 | -8.11 | $15.88 | 538038 |
| 2026-07-15 | -51.16 | $15.28 | 490858 |
| 2026-07-14 | -40.70 | $15.37 | 366030 |
| 2026-07-13 | -36.05 | $15.41 | 481379 |
| 2026-07-10 | -51.16 | $15.28 | 395219 |
| 2026-07-09 | -51.16 | $15.28 | 369600 |
| 2026-07-08 | -65.12 | $15.16 | 422006 |
| 2026-07-07 | -36.05 | $15.41 | 466000 |
| 2026-07-06 | -35.29 | $15.41 | 454700 |
| 2026-07-02 | -22.35 | $15.52 | 572855 |
| 2026-07-01 | -46.74 | $15.28 | 411200 |
| 2026-06-30 | -61.96 | $15.14 | 669600 |
| 2026-06-29 | -27.84 | $15.44 | 530100 |
| 2026-06-26 | -26.80 | $15.45 | 3.6M |
| 2026-06-25 | -60.82 | $15.12 | 392000 |
| 2026-06-24 | -40.40 | $15.33 | 488444 |
| 2026-06-23 | -58.59 | $15.15 | 506041 |
| 2026-06-22 | -76.77 | $14.97 | 564319 |
| 2026-06-18 | -67.68 | $15.06 | 729400 |
| 2026-06-17 | -79.80 | $14.94 | 544600 |
| 2026-06-16 | -55.56 | $15.18 | 555755 |
| 2026-06-15 | -69.70 | $15.04 | 592800 |
| 2026-06-12 | -45.45 | $15.28 | 473111 |
| 2026-06-11 | -52.53 | $15.21 | 458962 |
| 2026-06-10 | -39.39 | $15.34 | 526708 |
| 2026-06-09 | -46.46 | $15.27 | 505500 |
| 2026-06-08 | -67.52 | $15.12 | 441400 |
| 2026-06-05 | -60.90 | $15.26 | 488145 |
| 2026-06-04 | -76.43 | $15.07 | 546800 |
| 2026-06-03 | -95.00 | $14.81 | 800550 |
| 2026-06-02 | -81.43 | $15.00 | 547405 |
| 2026-06-01 | -91.43 | $14.86 | 943610 |
| 2026-05-29 | -88.19 | $15.02 | 1.1M |
| 2026-05-28 | -39.37 | $15.64 | 507221 |
| 2026-05-27 | -40.94 | $15.62 | 704602 |
| 2026-05-26 | -51.97 | $15.48 | 944318 |
| 2026-05-22 | -66.14 | $15.30 | 742600 |
| 2026-05-21 | -54.33 | $15.45 | 985847 |
| 2026-05-20 | -59.84 | $15.38 | 483534 |
| 2026-05-19 | -73.23 | $15.21 | 554746 |
| 2026-05-18 | -74.80 | $15.19 | 622321 |
| 2026-05-15 | -96.06 | $14.92 | 880400 |
| 2026-05-14 | -88.68 | $15.20 | 1.1M |
| 2026-05-13 | -80.20 | $15.33 | 709500 |
| 2026-05-12 | -67.33 | $15.46 | 638500 |
| 2026-05-11 | -56.44 | $15.57 | 867800 |
| 2026-05-08 | -31.68 | $15.82 | 704017 |
| 2026-05-07 | -25.74 | $15.88 | 1.0M |
| 2026-05-06 | -26.17 | $15.73 | 1.3M |
| 2026-05-05 | -28.97 | $15.70 | 1.0M |
| 2026-05-04 | -24.82 | $15.66 | 1.0M |
| 2026-05-01 | -17.88 | $15.74 | 1.4M |
| 2026-04-30 | -25.53 | $15.55 | 564700 |
| 2026-04-29 | -32.45 | $15.42 | 411708 |
| 2026-04-28 | -18.99 | $15.61 | 641100 |
| 2026-04-27 | -25.95 | $15.50 | 523600 |
| 2026-04-24 | -7.36 | $15.72 | 471642 |
| 2026-04-23 | -20.86 | $15.50 | 481800 |
| 2026-04-22 | -29.45 | $15.36 | 501200 |
| 2026-04-21 | -14.02 | $15.61 | 532928 |
| 2026-04-20 | -3.18 | $15.72 | 403935 |
| 2026-04-17 | -6.74 | $15.59 | 566940 |
| 2026-04-16 | -31.46 | $15.15 | 418604 |
| 2026-04-15 | -23.03 | $15.30 | 408300 |
| 2026-04-14 | -17.98 | $15.39 | 635821 |
| 2026-04-13 | -21.91 | $15.32 | 714017 |
| 2026-04-10 | -3.37 | $15.65 | 1.4M |
| 2026-04-09 | -4.05 | $15.35 | 717597 |
| 2026-04-08 | -5.17 | $15.03 | 525345 |
| 2026-04-07 | -15.18 | $14.88 | 581147 |
| 2026-04-06 | -36.61 | $14.64 | 673128 |
| 2026-04-02 | -41.07 | $14.59 | 742144 |
| 2026-04-01 | -38.39 | $14.62 | 554135 |
| 2026-03-31 | -57.98 | $14.43 | 1.0M |
| 2026-03-30 | -65.19 | $14.40 | 787100 |
| 2026-03-27 | -71.85 | $14.31 | 857910 |
| 2026-03-26 | -71.27 | $14.45 | 849130 |
| 2026-03-25 | -82.77 | $14.34 | 495500 |
| 2026-03-24 | -86.13 | $14.26 | 818200 |
| 2026-03-23 | -83.19 | $14.33 | 436817 |
| 2026-03-20 | -91.60 | $14.14 | 985100 |
| 2026-03-19 | -96.65 | $14.41 | 326136 |
| 2026-03-18 | -96.88 | $14.57 | 396021 |
| 2026-03-17 | -84.90 | $14.80 | 379544 |
| 2026-03-16 | -89.06 | $14.72 | 447400 |
| 2026-03-13 | -92.71 | $14.65 | 412000 |
| 2026-03-12 | -89.06 | $14.72 | 413149 |
| 2026-03-11 | -88.54 | $14.73 | 415200 |
| 2026-03-10 | -79.17 | $14.91 | 399500 |
| 2026-03-09 | -78.65 | $14.92 | 553300 |
| 2026-03-06 | -90.91 | $14.83 | 581811 |
| 2026-03-05 | -89.20 | $14.86 | 562112 |
| 2026-03-04 | -91.62 | $14.90 | 650212 |
| 2026-03-03 | -81.44 | $15.07 | 819311 |
| 2026-03-02 | -75.15 | $15.19 | 820008 |
| 2026-02-27 | -97.83 | $15.08 | 1.2M |
| 2026-02-26 | -57.98 | $15.74 | 457502 |
| 2026-02-25 | -19.51 | $16.19 | 322220 |
| 2026-02-24 | -19.51 | $16.19 | 282144 |
| 2026-02-23 | -18.70 | $16.20 | 368745 |
| 2026-02-20 | -10.09 | $16.18 | 419000 |
| 2026-02-19 | -15.60 | $16.12 | 388012 |
| 2026-02-18 | -33.05 | $15.99 | 460000 |
| 2026-02-17 | -31.54 | $16.09 | 319900 |
| 2026-02-13 | -38.62 | $16.09 | 428400 |
| 2026-02-12 | -43.45 | $16.02 | 387000 |
| 2026-02-11 | -35.86 | $16.13 | 448200 |
| 2026-02-10 | -37.93 | $16.10 | 328305 |
| 2026-02-09 | -56.55 | $15.83 | 346820 |
| 2026-02-06 | -51.03 | $15.91 | 402108 |
| 2026-02-05 | -53.10 | $15.88 | 504729 |
| 2026-02-04 | -51.72 | $15.90 | 460100 |
| 2026-02-03 | -80.00 | $15.49 | 401126 |
| 2026-02-02 | -84.14 | $15.43 | 613510 |
| 2026-01-30 | -70.34 | $15.63 | 608500 |
| 2026-01-29 | -73.10 | $15.59 | 527936 |
| 2026-01-28 | -90.34 | $15.34 | 626341 |
| 2026-01-27 | -96.94 | $15.70 | 503300 |
| 2026-01-26 | -76.84 | $15.92 | 540912 |
| 2026-01-23 | -57.89 | $16.10 | 459731 |
| 2026-01-22 | -47.66 | $16.14 | 503600 |
| 2026-01-21 | -46.73 | $16.15 | 637129 |
| 2026-01-20 | -30.84 | $16.32 | 409156 |
| 2026-01-16 | -4.67 | $16.60 | 495700 |
| 2026-01-15 | -8.70 | $16.42 | 724700 |
| 2026-01-14 | -41.98 | $16.05 | 390500 |
| 2026-01-13 | -62.96 | $15.88 | 530400 |
| 2026-01-12 | -61.73 | $15.89 | 449455 |
| 2026-01-09 | -38.27 | $16.08 | 562131 |
| 2026-01-08 | -28.44 | $16.08 | 571459 |
| 2026-01-07 | -35.34 | $15.92 | 711033 |
| 2026-01-06 | -21.68 | $16.08 | 551101 |
| 2026-01-05 | -34.27 | $15.90 | 602400 |
| 2026-01-02 | -34.27 | $15.90 | 478529 |
| 2025-12-31 | -30.77 | $15.91 | 425400 |
| 2025-12-30 | -26.28 | $15.98 | 498521 |
| 2025-12-29 | -25.64 | $15.99 | 532945 |
| 2025-12-26 | -27.56 | $15.96 | 324763 |
| 2025-12-24 | -32.69 | $15.88 | 223927 |
| 2025-12-23 | -42.95 | $15.72 | 388642 |
| 2025-12-22 | -38.46 | $15.79 | 484500 |
| 2025-12-19 | -33.97 | $15.86 | 1.3M |
| 2025-12-18 | -8.48 | $16.25 | 599800 |
| 2025-12-17 | -8.88 | $16.23 | 569104 |
| 2025-12-16 | -2.68 | $16.14 | 713600 |
| 2025-12-15 | -6.62 | $15.96 | 847411 |
| 2025-12-12 | -6.02 | $15.94 | 750800 |
| 2025-12-11 | -7.69 | $15.89 | 915448 |
| 2025-12-10 | -14.29 | $15.65 | 871327 |
| 2025-12-09 | -28.05 | $15.28 | 787300 |
| 2025-12-08 | -65.85 | $14.97 | 596818 |
| 2025-12-05 | -23.17 | $15.32 | 467714 |
| 2025-12-04 | -26.83 | $15.29 | 677100 |
| 2025-12-03 | -46.84 | $15.01 | 622100 |
| 2025-12-02 | -39.83 | $14.91 | 695500 |
| 2025-12-01 | -38.98 | $14.92 | 396900 |
| 2025-11-28 | -18.94 | $15.13 | 236800 |
| 2025-11-26 | -11.36 | $15.23 | 635300 |
| 2025-11-25 | -17.42 | $15.15 | 534700 |
| 2025-11-24 | -34.85 | $14.92 | 841400 |
| 2025-11-21 | -9.85 | $15.25 | 1.0M |
| 2025-11-20 | -36.36 | $14.90 | 751018 |
| 2025-11-19 | -46.21 | $14.77 | 541446 |
| 2025-11-18 | -45.45 | $14.78 | 394000 |
| 2025-11-17 | -46.97 | $14.76 | 451765 |
| 2025-11-14 | -20.45 | $15.11 | 741300 |
| 2025-11-13 | -15.15 | $15.18 | 542231 |
| 2025-11-12 | -16.67 | $15.16 | 447943 |
| 2025-11-11 | -6.82 | $15.29 | 440605 |
| 2025-11-10 | -15.13 | $15.07 | 631244 |
| 2025-11-07 | -1.59 | $15.19 | 711009 |
| 2025-11-06 | -18.42 | $14.88 | 656909 |
| 2025-11-05 | -21.93 | $14.84 | 1.1M |
| 2025-11-04 | -33.33 | $14.55 | 791828 |
| 2025-11-03 | -18.89 | $14.68 | 795403 |
| 2025-10-31 | -34.44 | $14.54 | 1.1M |
| 2025-10-30 | -70.00 | $14.22 | 699317 |
| 2025-10-29 | -63.33 | $14.28 | 790000 |
| 2025-10-28 | -42.86 | $14.47 | 403939 |
| 2025-10-27 | -29.03 | $14.61 | 348100 |
| 2025-10-24 | -21.51 | $14.68 | 433900 |
| 2025-10-23 | -36.56 | $14.54 | 470600 |
| 2025-10-22 | -24.76 | $14.74 | 558301 |
| 2025-10-21 | -40.68 | $14.65 | 684902 |
| 2025-10-20 | -62.59 | $14.47 | 523609 |
| 2025-10-17 | -77.24 | $14.28 | 684234 |
| 2025-10-16 | -82.76 | $14.20 | 841446 |
| 2025-10-15 | -68.97 | $14.40 | 949218 |
| 2025-10-14 | -64.43 | $14.48 | 601800 |
| 2025-10-13 | -82.55 | $14.21 | 664438 |
| 2025-10-10 | -93.62 | $14.12 | 542000 |
| 2025-10-09 | -87.94 | $14.20 | 958100 |
| 2025-10-08 | -90.78 | $14.16 | 749011 |
| 2025-10-07 | -97.06 | $14.12 | 732500 |
| 2025-10-06 | -96.88 | $14.20 | 859847 |
| 2025-10-03 | -81.31 | $14.57 | 471746 |
| 2025-10-02 | -82.24 | $14.56 | 552216 |
| 2025-10-01 | -68.22 | $14.71 | 457004 |
| 2025-09-30 | -55.14 | $14.85 | 600605 |
| 2025-09-29 | -73.68 | $14.72 | 1.0M |
| 2025-09-26 | -89.38 | $14.72 | 826600 |
| 2025-09-25 | -92.37 | $14.69 | 815000 |
| 2025-09-24 | -82.52 | $14.93 | 813736 |
| 2025-09-23 | -80.00 | $14.98 | 545346 |
| 2025-09-22 | -66.15 | $15.19 | 1.7M |
| 2025-09-19 | -99.35 | $14.76 | 1.5M |
| 2025-09-18 | -82.35 | $15.03 | 823441 |
| 2025-09-17 | -79.09 | $15.08 | 805343 |
| 2025-09-16 | -76.47 | $15.12 | 513400 |
| 2025-09-15 | -75.82 | $15.13 | 666942 |
| 2025-09-12 | -72.55 | $15.18 | 321300 |
| 2025-09-11 | -68.15 | $15.26 | 597500 |
| 2025-09-10 | -82.94 | $15.05 | 749700 |
| 2025-09-09 | -85.71 | $15.14 | 565500 |
| 2025-09-08 | -85.09 | $15.16 | 642000 |
| 2025-09-05 | -80.12 | $15.24 | 1.1M |
| 2025-09-04 | -92.72 | $15.07 | 886316 |
| 2025-09-03 | -94.42 | $15.12 | 717920 |
| 2025-09-02 | -96.30 | $15.16 | 754010 |
| 2025-08-29 | -84.87 | $15.69 | 777600 |
| 2025-08-28 | -86.84 | $15.66 | 579006 |
| 2025-08-27 | -80.92 | $15.75 | 652716 |
| 2025-08-26 | -92.11 | $15.58 | 645113 |
| 2025-08-25 | -78.29 | $15.79 | 434763 |
| 2025-08-22 | -63.82 | $16.01 | 980000 |
| 2025-08-21 | -86.18 | $15.67 | 597830 |
| 2025-08-20 | -98.14 | $15.62 | 592300 |
| 2025-08-19 | -86.79 | $15.82 | 550700 |
| 2025-08-18 | -100.00 | $15.61 | 539400 |
| 2025-08-15 | -82.35 | $15.97 | 1.1M |
| 2025-08-14 | -80.00 | $16.23 | 344932 |
| 2025-08-13 | -64.00 | $16.43 | 594200 |
| 2025-08-12 | -80.80 | $16.22 | 606000 |
| 2025-08-11 | -76.80 | $16.27 | 408238 |
| 2025-08-08 | -70.40 | $16.35 | 287100 |
| 2025-08-07 | -56.80 | $16.52 | 372100 |
| 2025-08-06 | -60.63 | $16.48 | 336900 |
| 2025-08-05 | -48.03 | $16.64 | 277823 |
| 2025-08-04 | -66.93 | $16.40 | 263000 |
| 2025-08-01 | -82.39 | $16.23 | 569437 |
| 2025-07-31 | -94.31 | $16.28 | 509449 |
| 2025-07-30 | -89.43 | $16.34 | 354600 |
| 2025-07-29 | -75.51 | $16.70 | 333433 |
| 2025-07-28 | -100.00 | $16.46 | 269256 |
| 2025-07-25 | -66.32 | $16.81 | 383500 |
| 2025-07-24 | -56.84 | $16.90 | 271700 |
| 2025-07-23 | -31.58 | $17.14 | 309300 |
| 2025-07-22 | -29.47 | $17.16 | 399005 |
| 2025-07-21 | -51.55 | $16.94 | 351800 |
| 2025-07-18 | -54.64 | $16.91 | 379100 |
| 2025-07-17 | -54.64 | $16.91 | 318634 |
| 2025-07-16 | -53.61 | $16.92 | 368347 |
| 2025-07-15 | -80.41 | $16.66 | 313933 |
| 2025-07-14 | -40.21 | $17.05 | 239885 |
| 2025-07-11 | -35.05 | $17.10 | 234700 |
| 2025-07-10 | -36.08 | $17.09 | 290600 |
| 2025-07-09 | -37.11 | $17.08 | 377436 |
| 2025-07-08 | -41.24 | $17.04 | 684844 |
| 2025-07-07 | -35.05 | $17.10 | 421348 |
| 2025-07-03 | -10.31 | $17.34 | 317525 |
| 2025-07-02 | -26.88 | $17.15 | 412003 |
| 2025-07-01 | -46.32 | $16.96 | 372800 |
| 2025-06-30 | -64.21 | $16.79 | 405626 |
| 2025-06-27 | -70.53 | $16.73 | 2.8M |
| 2025-06-26 | -48.42 | $16.94 | 486000 |
| 2025-06-25 | -86.32 | $16.58 | 408227 |
| 2025-06-24 | -40.00 | $17.02 | 357510 |
| 2025-06-23 | -46.49 | $16.87 | 314343 |
| 2025-06-20 | -54.10 | $16.74 | 1.2M |
| 2025-06-18 | -43.44 | $16.87 | 418731 |
| 2025-06-17 | -63.93 | $16.62 | 303046 |
| 2025-06-16 | -44.26 | $16.86 | 570447 |
| 2025-06-13 | -51.64 | $16.77 | 356273 |
| 2025-06-12 | -28.69 | $17.05 | 357119 |
| 2025-06-11 | -23.77 | $17.11 | 556641 |
| 2025-06-10 | -8.47 | $17.26 | 384700 |
| 2025-06-09 | -33.33 | $17.04 | 351900 |
| 2025-06-06 | -56.59 | $16.74 | 237200 |
| 2025-06-05 | -55.81 | $16.75 | 365705 |
| 2025-06-04 | -59.54 | $16.71 | 220800 |
| 2025-06-03 | -59.54 | $16.71 | 268445 |
| 2025-06-02 | -66.88 | $16.71 | 282308 |
| 2025-05-30 | -64.12 | $16.79 | 440200 |
| 2025-05-29 | -64.25 | $16.82 | 240641 |
| 2025-05-28 | -70.95 | $16.70 | 310200 |
| 2025-05-27 | -68.72 | $16.74 | 387547 |
| 2025-05-23 | -83.80 | $16.47 | 661938 |
| 2025-05-22 | -88.83 | $16.38 | 561600 |
| 2025-05-21 | -99.34 | $16.46 | 371600 |
| 2025-05-20 | -67.88 | $17.04 | 304333 |
| 2025-05-19 | -59.12 | $17.16 | 283000 |
| 2025-05-16 | -55.47 | $17.21 | 362500 |
| 2025-05-15 | -67.88 | $17.04 | 369400 |
| 2025-05-14 | -76.64 | $16.92 | 632434 |
| 2025-05-13 | -78.63 | $17.05 | 631100 |
| 2025-05-12 | -65.81 | $17.20 | 452012 |
| 2025-05-09 | -41.82 | $17.28 | 464900 |
| 2025-05-08 | -43.68 | $17.21 | 410106 |
| 2025-05-07 | -30.04 | $17.30 | 382534 |
| 2025-05-06 | -30.04 | $17.30 | 322403 |
| 2025-05-05 | -30.04 | $17.30 | 336140 |
| 2025-05-02 | -29.41 | $17.78 | 360100 |
| 2025-05-01 | -38.11 | $17.77 | 336415 |
| 2025-04-30 | -41.16 | $17.67 | 356100 |
| 2025-04-29 | -42.38 | $17.63 | 327700 |
| 2025-04-28 | -40.24 | $17.70 | 289200 |
| 2025-04-25 | -46.95 | $17.48 | 234139 |
| 2025-04-24 | -48.78 | $17.42 | 284505 |
| 2025-04-23 | -46.95 | $17.48 | 483901 |
| 2025-04-22 | -53.05 | $17.28 | 489600 |
| 2025-04-21 | -60.67 | $17.03 | 263331 |
| 2025-04-17 | -52.74 | $17.29 | 345317 |
| 2025-04-16 | -63.41 | $16.94 | 334400 |
| 2025-04-15 | -60.37 | $17.04 | 760100 |
| 2025-04-14 | -58.54 | $17.10 | 329100 |
| 2025-04-11 | -66.77 | $16.83 | 361200 |
| 2025-04-10 | -70.43 | $16.71 | 571200 |
| 2025-04-09 | -57.62 | $17.13 | 1.2M |
| 2025-04-08 | -95.00 | $16.36 | 554300 |
| 2025-04-07 | -95.35 | $16.97 | 690600 |
| 2025-04-04 | -83.57 | $17.85 | 738200 |
| 2025-04-03 | -17.14 | $18.78 | 535513 |
| 2025-04-02 | -13.04 | $18.82 | 342543 |
| 2025-04-01 | -22.46 | $18.69 | 292513 |
| 2025-03-31 | -28.95 | $18.70 | 748307 |
| 2025-03-28 | -28.95 | $18.70 | 571146 |
| 2025-03-27 | -41.45 | $18.51 | 279300 |
| 2025-03-26 | -42.76 | $18.49 | 255400 |
| 2025-03-25 | -55.26 | $18.30 | 449030 |
| 2025-03-24 | -51.32 | $18.36 | 261600 |
| 2025-03-21 | -54.61 | $18.31 | 727090 |
| 2025-03-20 | -38.41 | $18.51 | 392300 |
| 2025-03-19 | -50.86 | $18.25 | 413120 |
| 2025-03-18 | -49.44 | $18.25 | 400100 |
| 2025-03-17 | -49.73 | $18.23 | 371411 |
| 2025-03-14 | -59.02 | $18.06 | 464700 |
| 2025-03-13 | -78.69 | $17.70 | 448210 |
| 2025-03-12 | -68.31 | $17.89 | 277716 |
| 2025-03-11 | -54.10 | $18.15 | 493300 |
| 2025-03-10 | -33.33 | $18.53 | 669640 |
| 2025-03-07 | -49.73 | $18.23 | 285300 |
| 2025-03-06 | -45.90 | $18.30 | 378215 |
| 2025-03-05 | -31.69 | $18.56 | 202239 |
| 2025-03-04 | -26.78 | $18.65 | 232800 |
| 2025-03-03 | -15.82 | $18.80 | 255900 |
| 2025-02-28 | -1.22 | $18.93 | 460400 |
| 2025-02-27 | -10.71 | $18.56 | 274700 |
| 2025-02-26 | -37.61 | $18.04 | 329940 |
| 2025-02-25 | -13.56 | $18.33 | 336311 |
| 2025-02-24 | -41.53 | $18.00 | 392509 |
| 2025-02-21 | -71.19 | $17.65 | 308005 |
| 2025-02-20 | -72.03 | $17.64 | 234800 |
| 2025-02-19 | -84.75 | $17.49 | 288400 |
| 2025-02-18 | -83.20 | $17.52 | 279363 |
| 2025-02-14 | -59.55 | $18.03 | 170448 |
| 2025-02-13 | -37.08 | $18.23 | 173006 |
| 2025-02-12 | -53.93 | $18.08 | 201954 |
| 2025-02-11 | -39.33 | $18.21 | 201000 |
| 2025-02-10 | -40.95 | $18.13 | 224418 |
| 2025-02-07 | -41.90 | $18.12 | 200400 |
| 2025-02-06 | -33.33 | $18.21 | 234717 |
| 2025-02-05 | -27.62 | $18.27 | 209447 |
| 2025-02-04 | -64.47 | $18.05 | 227521 |
| 2025-02-03 | -66.23 | $18.03 | 274300 |
| 2025-01-31 | -68.83 | $17.99 | 331115 |
| 2025-01-30 | -69.48 | $17.98 | 523504 |
| 2025-01-29 | -67.53 | $18.01 | 908412 |
| 2025-01-28 | -62.34 | $18.09 | 228620 |
| 2025-01-27 | -46.10 | $18.34 | 271600 |
| 2025-01-24 | -70.13 | $17.97 | 226300 |
| 2025-01-23 | -70.12 | $18.00 | 339238 |
| 2025-01-22 | -71.95 | $17.97 | 364300 |
| 2025-01-21 | -36.59 | $18.55 | 254100 |
| 2025-01-17 | -65.63 | $18.28 | 355726 |
| 2025-01-16 | -68.30 | $18.22 | 196000 |
| 2025-01-15 | -83.93 | $17.87 | 252400 |
| 2025-01-14 | -80.80 | $17.94 | 222700 |
| 2025-01-13 | -85.27 | $17.84 | 342672 |
| 2025-01-10 | -98.19 | $17.59 | 359900 |
| 2025-01-08 | -82.07 | $18.25 | 307000 |
| 2025-01-07 | -89.07 | $18.20 | 325019 |
| 2025-01-06 | -98.77 | $18.32 | 318543 |
| 2025-01-03 | -62.42 | $19.00 | 323645 |
| 2025-01-02 | -68.48 | $18.90 | 311123 |
| 2024-12-31 | -69.70 | $18.88 | 423008 |
| 2024-12-30 | -79.39 | $18.72 | 260297 |
| 2024-12-27 | -78.18 | $18.74 | 251742 |
| 2024-12-26 | -66.06 | $18.94 | 206300 |
| 2024-12-24 | -64.85 | $18.96 | 200524 |
| 2024-12-23 | -67.27 | $18.92 | 445500 |
| 2024-12-20 | -58.18 | $19.07 | 2.8M |
| 2024-12-19 | -100.00 | $18.52 | 496400 |
| 2024-12-18 | -85.93 | $18.87 | 790505 |
| 2024-12-17 | -53.33 | $19.31 | 417700 |
| 2024-12-16 | -54.81 | $19.29 | 652200 |
| 2024-12-13 | -48.89 | $19.37 | 365024 |
| 2024-12-12 | -41.48 | $19.47 | 363548 |
| 2024-12-11 | -52.59 | $19.32 | 346000 |
| 2024-12-10 | -42.22 | $19.46 | 486616 |
| 2024-12-09 | -22.22 | $19.73 | 441628 |
| 2024-12-06 | -57.04 | $19.26 | 598816 |
| 2024-12-05 | -32.76 | $19.85 | 1.3M |
| 2024-12-04 | -43.89 | $19.63 | 1.3M |
| 2024-12-03 | -63.39 | $19.00 | 817341 |
| 2024-12-02 | -63.76 | $18.96 | 361900 |
| 2024-11-29 | -53.28 | $19.20 | 261100 |
| 2024-11-27 | -50.66 | $19.26 | 746822 |
| 2024-11-26 | -44.54 | $19.40 | 460000 |
| 2024-11-25 | -44.98 | $19.39 | 956346 |
| 2024-11-22 | -51.53 | $19.24 | 345453 |
| 2024-11-21 | -49.35 | $19.29 | 279646 |
| 2024-11-20 | -55.46 | $19.15 | 184619 |
| 2024-11-19 | -38.86 | $19.53 | 213600 |
| 2024-11-18 | -56.33 | $19.13 | 162400 |
| 2024-11-15 | -55.02 | $19.16 | 292100 |
| 2024-11-14 | -38.43 | $19.54 | 441000 |
| 2024-11-13 | -29.26 | $19.75 | 598814 |
| 2024-11-12 | -45.41 | $19.38 | 318000 |
| 2024-11-11 | -38.86 | $19.53 | 312900 |
| 2024-11-08 | -47.16 | $19.34 | 472734 |
| 2024-11-07 | -64.19 | $18.95 | 432002 |
| 2024-11-06 | -51.15 | $18.77 | 451400 |
| 2024-11-05 | -58.02 | $18.68 | 221738 |
| 2024-11-04 | -79.39 | $18.40 | 270400 |
| 2024-11-01 | -98.40 | $18.21 | 267337 |
| 2024-10-31 | -76.70 | $18.65 | 288915 |
| 2024-10-30 | -41.75 | $19.01 | 189618 |
| 2024-10-29 | -57.28 | $18.85 | 209717 |
| 2024-10-28 | -69.06 | $18.84 | 230700 |
| 2024-10-25 | -61.15 | $18.95 | 182500 |
| 2024-10-24 | -51.80 | $19.08 | 237900 |
| 2024-10-23 | -39.57 | $19.25 | 292400 |
| 2024-10-22 | -70.50 | $18.82 | 213950 |
| 2024-10-21 | -94.52 | $18.59 | 234700 |
| 2024-10-18 | -69.39 | $18.96 | 233246 |
| 2024-10-17 | -72.79 | $18.91 | 182300 |
| 2024-10-16 | -64.56 | $19.07 | 274734 |
| 2024-10-15 | -80.49 | $18.83 | 285201 |
| 2024-10-14 | -86.59 | $18.73 | 246000 |
| 2024-10-11 | -86.85 | $18.79 | 226426 |
| 2024-10-10 | -93.90 | $18.64 | 214009 |
| 2024-10-09 | -86.85 | $18.79 | 290577 |
| 2024-10-08 | -93.90 | $18.64 | 217317 |
| 2024-10-07 | -94.84 | $18.62 | 314300 |
| 2024-10-04 | -93.68 | $19.01 | 240600 |
| 2024-10-03 | -91.77 | $19.19 | 277733 |
| 2024-10-02 | -90.20 | $19.26 | 222422 |
| 2024-10-01 | -82.19 | $19.44 | 394100 |
| 2024-09-30 | -66.44 | $19.67 | 446443 |
| 2024-09-27 | -91.10 | $19.31 | 355000 |
| 2024-09-26 | -84.77 | $19.36 | 425000 |
| 2024-09-25 | -65.56 | $19.65 | 423540 |
| 2024-09-24 | -60.26 | $19.73 | 452808 |
| 2024-09-23 | -46.36 | $19.94 | 480605 |
| 2024-09-20 | -59.60 | $19.74 | 4.0M |
| 2024-09-19 | -50.33 | $19.88 | 478637 |
| 2024-09-18 | -52.90 | $19.82 | 418600 |
| 2024-09-17 | -54.84 | $19.79 | 649204 |
| 2024-09-16 | -29.03 | $20.19 | 486513 |
| 2024-09-13 | -5.00 | $20.42 | 464844 |
| 2024-09-12 | -10.78 | $20.00 | 378563 |
| 2024-09-11 | -19.77 | $19.78 | 369717 |
| 2024-09-10 | -15.79 | $19.80 | 862819 |
| 2024-09-09 | -38.95 | $19.58 | 645342 |
| 2024-09-06 | -37.89 | $19.59 | 556500 |
| 2024-09-05 | -27.88 | $19.66 | 947200 |
| 2024-09-04 | -43.41 | $19.23 | 359500 |
| 2024-09-03 | -28.00 | $19.30 | 361800 |
| 2024-08-30 | -16.02 | $19.46 | 302816 |
| 2024-08-29 | -28.64 | $19.20 | 352300 |
| 2024-08-28 | -23.22 | $19.30 | 524026 |
| 2024-08-27 | -20.38 | $19.36 | 321566 |
| 2024-08-26 | -9.57 | $19.57 | 464200 |
| 2024-08-23 | -9.13 | $19.58 | 338499 |
| 2024-08-22 | -12.28 | $19.42 | 485000 |
| 2024-08-21 | -20.51 | $19.22 | 337747 |
| 2024-08-20 | -23.93 | $19.14 | 232400 |
| 2024-08-19 | -18.80 | $19.26 | 300614 |
| 2024-08-16 | -12.45 | $19.40 | 601100 |
| 2024-08-15 | -14.94 | $19.34 | 395055 |
| 2024-08-14 | -5.39 | $19.57 | 921700 |
| 2024-08-13 | -11.21 | $19.35 | 1.2M |
| 2024-08-12 | -19.57 | $19.15 | 913101 |
| 2024-08-09 | -15.87 | $19.18 | 414800 |
| 2024-08-08 | -19.93 | $19.05 | 393018 |
| 2024-08-07 | -19.93 | $19.00 | 582979 |
| 2024-08-06 | -3.13 | $18.97 | 652100 |
| 2024-08-05 | -15.28 | $18.12 | 916100 |
| 2024-08-02 | -4.37 | $18.37 | 501015 |
| 2024-08-01 | -1.94 | $18.11 | 487237 |
| 2024-07-31 | -14.36 | $17.76 | 329316 |
| 2024-07-30 | -12.24 | $17.73 | 218900 |
| 2024-07-29 | -17.29 | $17.60 | 210400 |
| 2024-07-26 | -11.69 | $17.68 | 244000 |
| 2024-07-25 | -22.09 | $17.40 | 260213 |
| 2024-07-24 | -21.29 | $17.41 | 239092 |
| 2024-07-23 | -8.17 | $17.70 | 356000 |
| 2024-07-22 | -17.51 | $17.46 | 306900 |
| 2024-07-19 | -18.68 | $17.43 | 252843 |
| 2024-07-18 | -15.56 | $17.51 | 390219 |
| 2024-07-17 | -9.32 | $17.48 | 1.4M |
| 2024-07-16 | -0.84 | $17.65 | 319056 |
| 2024-07-15 | -5.94 | $17.18 | 332948 |
| 2024-07-12 | -7.82 | $16.93 | 670000 |
| 2024-07-11 | -9.66 | $16.82 | 676833 |
| 2024-07-10 | -7.64 | $16.33 | 489700 |
| 2024-07-09 | -8.39 | $16.31 | 260800 |
| 2024-07-08 | -4.20 | $16.37 | 263300 |
| 2024-07-05 | -4.65 | $16.23 | 278000 |
| 2024-07-03 | -7.32 | $16.14 | 196400 |
| 2024-07-02 | -0.89 | $16.12 | 345200 |
| 2024-07-01 | -5.36 | $16.04 | 503338 |
| 2024-06-28 | -9.48 | $15.99 | 2.1M |
| 2024-06-27 | -27.38 | $15.48 | 439515 |
| 2024-06-26 | -35.71 | $15.36 | 278544 |
| 2024-06-25 | -21.43 | $15.50 | 226700 |
| 2024-06-24 | -9.18 | $15.62 | 258624 |
| 2024-06-21 | -10.34 | $15.51 | 615800 |
| 2024-06-20 | -30.85 | $15.38 | 242800 |
| 2024-06-18 | -29.09 | $15.51 | 317814 |
| 2024-06-17 | -42.86 | $15.45 | 373745 |
| 2024-06-14 | -52.08 | $15.42 | 647829 |
| 2024-06-13 | -50.69 | $15.44 | 374638 |
| 2024-06-12 | -65.07 | $15.24 | 378541 |
| 2024-06-11 | -80.82 | $15.01 | 502000 |
| 2024-06-10 | -75.17 | $15.10 | 384536 |
| 2024-06-07 | -68.59 | $15.22 | 504330 |
| 2024-06-06 | -65.38 | $15.27 | 295700 |
| 2024-06-05 | -71.15 | $15.18 | 258000 |
| 2024-06-04 | -70.51 | $15.19 | 410333 |
| 2024-06-03 | -69.23 | $15.21 | 639847 |
| 2024-05-31 | -75.00 | $15.12 | 505638 |
| 2024-05-30 | -78.21 | $15.07 | 294920 |
| 2024-05-29 | -98.72 | $14.75 | 225840 |
| 2024-05-28 | -88.97 | $15.08 | 385200 |
| 2024-05-24 | -95.49 | $15.02 | 269643 |
| 2024-05-23 | -94.74 | $15.03 | 594417 |
| 2024-05-22 | -66.96 | $15.54 | 228929 |
| 2024-05-21 | -61.61 | $15.60 | 255500 |
| 2024-05-20 | -42.86 | $15.81 | 266600 |
| 2024-05-17 | -26.79 | $15.99 | 392900 |
| 2024-05-16 | -29.46 | $15.96 | 203631 |
| 2024-05-15 | -20.00 | $16.05 | 416308 |
| 2024-05-14 | -29.27 | $15.93 | 420234 |
| 2024-05-13 | -47.97 | $15.70 | 409833 |
| 2024-05-10 | -13.82 | $16.12 | 360746 |
| 2024-05-09 | -1.71 | $16.21 | 665248 |
| 2024-05-08 | -25.00 | $15.90 | 321300 |
| 2024-05-07 | -41.07 | $15.72 | 382616 |
| 2024-05-06 | -53.55 | $15.78 | 312713 |
| 2024-05-03 | -80.65 | $15.36 | 399200 |
| 2024-05-02 | -36.13 | $16.05 | 318900 |
| 2024-05-01 | -52.26 | $15.80 | 287800 |
| 2024-04-30 | -44.52 | $15.92 | 380803 |
| 2024-04-29 | -43.87 | $15.93 | 241500 |
| 2024-04-26 | -61.29 | $15.66 | 176200 |
| 2024-04-25 | -63.23 | $15.63 | 239200 |
| 2024-04-24 | -59.35 | $15.69 | 195700 |
| 2024-04-23 | -65.81 | $15.59 | 176115 |
| 2024-04-22 | -69.03 | $15.54 | 276800 |
| 2024-04-19 | -80.00 | $15.37 | 196100 |
| 2024-04-18 | -88.39 | $15.24 | 257200 |
| 2024-04-17 | -92.90 | $15.17 | 263604 |
| 2024-04-16 | -97.24 | $15.20 | 291900 |
| 2024-04-15 | -95.56 | $15.32 | 310617 |
| 2024-04-12 | -95.08 | $15.45 | 350606 |
| 2024-04-11 | -77.05 | $15.67 | 305705 |
| 2024-04-10 | -89.34 | $15.52 | 434300 |
| 2024-04-09 | -11.11 | $16.49 | 525839 |
| 2024-04-08 | -24.39 | $16.15 | 544116 |
| 2024-04-05 | -91.95 | $15.60 | 311011 |
| 2024-04-04 | -65.52 | $15.83 | 328100 |
| 2024-04-03 | -45.16 | $16.04 | 308800 |
| 2024-04-02 | -47.31 | $16.02 | 367200 |
| 2024-04-01 | -55.91 | $15.94 | 265124 |
| 2024-03-28 | -18.64 | $16.24 | 428926 |
| 2024-03-27 | -32.63 | $15.84 | 391600 |
| 2024-03-26 | -33.76 | $15.66 | 375828 |
| 2024-03-25 | -24.47 | $15.88 | 335925 |
| 2024-03-22 | -18.57 | $16.02 | 234200 |
| 2024-03-21 | -8.44 | $16.26 | 396529 |
| 2024-03-20 | -21.52 | $15.95 | 335083 |
| 2024-03-19 | -32.91 | $15.68 | 378112 |
| 2024-03-18 | -37.55 | $15.57 | 340600 |
| 2024-03-15 | -35.44 | $15.62 | 617450 |
| 2024-03-14 | -31.22 | $15.72 | 344920 |
| 2024-03-13 | -21.94 | $15.94 | 516100 |
| 2024-03-12 | -9.70 | $16.23 | 411902 |
| 2024-03-11 | -9.70 | $16.23 | 270629 |
| 2024-03-08 | -7.17 | $16.29 | 307300 |
| 2024-03-07 | -13.50 | $16.14 | 321300 |
| 2024-03-06 | -9.28 | $16.24 | 314600 |
| 2024-03-05 | -7.08 | $16.19 | 523460 |
| 2024-03-04 | -3.30 | $16.14 | 447254 |
| 2024-03-01 | -7.33 | $15.86 | 677032 |
| 2024-02-29 | -4.38 | $15.40 | 874100 |
| 2024-02-28 | -86.52 | $14.28 | 281614 |
| 2024-02-27 | -90.13 | $14.26 | 239800 |
| 2024-02-26 | -96.05 | $14.17 | 286122 |
| 2024-02-23 | -84.97 | $14.34 | 187544 |
| 2024-02-22 | -83.66 | $14.36 | 285100 |
| 2024-02-21 | -75.31 | $14.51 | 220004 |
| 2024-02-20 | -75.00 | $14.53 | 260936 |
| 2024-02-16 | -69.66 | $14.65 | 413939 |
| 2024-02-15 | -75.84 | $14.54 | 433400 |
| 2024-02-14 | -91.01 | $14.27 | 419300 |
| 2024-02-13 | -85.96 | $14.36 | 543803 |
| 2024-02-12 | -78.38 | $14.73 | 362200 |
| 2024-02-09 | -75.47 | $14.80 | 300500 |
| 2024-02-08 | -81.13 | $14.71 | 252200 |
| 2024-02-07 | -88.68 | $14.59 | 264201 |
| 2024-02-06 | -76.10 | $14.79 | 314100 |
| 2024-02-05 | -98.66 | $14.53 | 254204 |
| 2024-02-02 | -74.32 | $14.90 | 318700 |
| 2024-02-01 | -60.81 | $15.10 | 351400 |
| 2024-01-31 | -60.14 | $15.11 | 448647 |
| 2024-01-30 | -41.89 | $15.38 | 318600 |
| 2024-01-29 | -27.70 | $15.59 | 355601 |
| 2024-01-26 | -39.86 | $15.41 | 254500 |
| 2024-01-25 | -33.78 | $15.50 | 409400 |
| 2024-01-24 | -45.27 | $15.33 | 319200 |
| 2024-01-23 | -31.08 | $15.54 | 341500 |
| 2024-01-22 | -22.30 | $15.67 | 376312 |
| 2024-01-19 | -24.32 | $15.64 | 613241 |
| 2024-01-18 | -68.92 | $14.98 | 366300 |
| 2024-01-17 | -57.43 | $15.15 | 379700 |
| 2024-01-16 | -27.70 | $15.59 | 365400 |
| 2024-01-12 | -13.51 | $15.80 | 297845 |
| 2024-01-11 | -10.45 | $15.72 | 345349 |
| 2024-01-10 | -4.48 | $15.80 | 660900 |
| 2024-01-09 | -15.24 | $15.41 | 505700 |
| 2024-01-08 | -34.29 | $15.21 | 389700 |
| 2024-01-05 | -82.08 | $14.70 | 342844 |
| 2024-01-04 | -80.19 | $14.72 | 262706 |
| 2024-01-03 | -70.75 | $14.82 | 321700 |
| 2024-01-02 | -33.90 | $15.17 | 330920 |
| 2023-12-29 | -17.24 | $15.32 | 242724 |
| 2023-12-28 | 0.00 | $15.56 | 323700 |
| 2023-12-27 | -5.59 | $15.42 | 361228 |
| 2023-12-26 | -5.77 | $15.38 | 303643 |
| 2023-12-22 | -17.31 | $15.20 | 371820 |
| 2023-12-21 | -30.13 | $15.00 | 350535 |
| 2023-12-20 | -27.56 | $15.04 | 368400 |
| 2023-12-19 | -16.03 | $15.22 | 595000 |
| 2023-12-18 | -21.15 | $15.14 | 664209 |
| 2023-12-15 | -23.72 | $15.10 | 1.8M |
| 2023-12-14 | -6.41 | $15.37 | 778448 |
| 2023-12-13 | -9.38 | $15.07 | 1.2M |
| 2023-12-12 | -22.86 | $14.72 | 294249 |
| 2023-12-11 | -25.71 | $14.69 | 284200 |
| 2023-12-08 | -19.05 | $14.76 | 270943 |
| 2023-12-07 | -17.14 | $14.78 | 308900 |
| 2023-12-06 | -30.48 | $14.64 | 343519 |
| 2023-12-05 | -20.00 | $14.75 | 320200 |
| 2023-12-04 | -15.24 | $14.80 | 451906 |
| 2023-12-01 | -41.28 | $14.55 | 460100 |
| 2023-11-30 | -80.73 | $14.12 | 668300 |
| 2023-11-29 | -62.12 | $14.18 | 246300 |
| 2023-11-28 | -59.12 | $14.19 | 300000 |
| 2023-11-27 | -60.93 | $14.08 | 467432 |
| 2023-11-24 | -53.64 | $14.19 | 223400 |
| 2023-11-22 | -61.59 | $14.07 | 278801 |
| 2023-11-21 | -64.90 | $14.02 | 335902 |
| 2023-11-20 | -51.66 | $14.22 | 332400 |
| 2023-11-17 | -62.25 | $14.06 | 566242 |
| 2023-11-16 | -50.99 | $14.23 | 453100 |
| 2023-11-15 | -43.71 | $14.34 | 1.3M |
| 2023-11-14 | -31.13 | $14.53 | 822800 |
| 2023-11-13 | -59.60 | $14.10 | 286844 |
| 2023-11-10 | -33.11 | $14.50 | 427615 |
| 2023-11-09 | -33.77 | $14.49 | 337900 |
| 2023-11-08 | -18.54 | $14.72 | 209500 |
| 2023-11-07 | -17.22 | $14.74 | 423611 |
| 2023-11-06 | -11.92 | $14.82 | 354635 |
| 2023-11-03 | -5.30 | $14.92 | 336349 |
| 2023-11-02 | -8.04 | $14.52 | 454550 |
| 2023-11-01 | -61.86 | $13.88 | 270500 |
| 2023-10-31 | -61.54 | $13.81 | 209735 |
| 2023-10-30 | -69.63 | $13.67 | 218700 |
| 2023-10-27 | -80.00 | $13.53 | 329515 |
| 2023-10-26 | -60.00 | $13.80 | 355021 |
| 2023-10-25 | -65.19 | $13.73 | 366900 |
| 2023-10-24 | -59.26 | $13.81 | 294859 |
| 2023-10-23 | -71.85 | $13.64 | 297016 |
| 2023-10-20 | -52.59 | $13.90 | 291619 |
| 2023-10-19 | -41.48 | $14.05 | 241001 |
| 2023-10-18 | -27.41 | $14.24 | 209609 |
| 2023-10-17 | -10.22 | $14.49 | 329900 |
| 2023-10-16 | -20.44 | $14.35 | 365400 |
| 2023-10-13 | -37.23 | $14.12 | 260200 |
| 2023-10-12 | -40.79 | $14.16 | 331446 |
| 2023-10-11 | -39.10 | $14.21 | 302600 |
| 2023-10-10 | -44.59 | $14.13 | 272000 |
| 2023-10-09 | -38.22 | $14.23 | 389311 |
| 2023-10-06 | -52.87 | $14.00 | 457300 |
| 2023-10-05 | -64.60 | $13.83 | 431200 |
| 2023-10-04 | -85.38 | $13.51 | 937148 |
| 2023-10-03 | -91.23 | $13.41 | 631900 |
| 2023-10-02 | -93.33 | $13.75 | 457000 |
| 2023-09-29 | -81.62 | $14.02 | 579726 |
| 2023-09-28 | -85.29 | $13.97 | 602800 |
| 2023-09-27 | -88.24 | $13.93 | 447900 |
| 2023-09-26 | -91.73 | $13.91 | 417207 |
| 2023-09-25 | -87.60 | $14.00 | 465402 |
| 2023-09-22 | -100.00 | $14.05 | 590148 |
| 2023-09-21 | -94.17 | $14.16 | 516044 |
| 2023-09-20 | -82.02 | $14.40 | 278703 |
| 2023-09-19 | -87.64 | $14.35 | 347919 |
| 2023-09-18 | -94.38 | $14.29 | 518600 |
| 2023-09-15 | -91.76 | $14.50 | 735400 |
| 2023-09-14 | -64.84 | $14.77 | 364154 |
| 2023-09-13 | -99.02 | $14.46 | 285100 |
| 2023-09-12 | -69.09 | $14.79 | 239305 |
| 2023-09-11 | -81.75 | $14.70 | 202703 |
| 2023-09-08 | -83.73 | $14.72 | 347800 |
| 2023-09-07 | -77.11 | $14.83 | 227920 |
| 2023-09-06 | -74.44 | $14.91 | 215300 |
| 2023-09-05 | -79.68 | $14.83 | 407100 |
| 2023-09-01 | -74.87 | $14.95 | 284000 |
| 2023-08-31 | -74.87 | $14.95 | 457106 |
| 2023-08-30 | -70.15 | $15.05 | 321744 |
| 2023-08-29 | -75.93 | $14.97 | 268119 |
| 2023-08-28 | -79.56 | $14.91 | 246326 |
| 2023-08-25 | -88.00 | $14.72 | 264000 |
| 2023-08-24 | -92.44 | $14.62 | 270753 |
| 2023-08-23 | -89.33 | $14.69 | 289600 |
| 2023-08-22 | -96.89 | $14.52 | 390900 |
| 2023-08-21 | -99.53 | $14.57 | 436509 |
| 2023-08-18 | -97.06 | $15.05 | 546923 |
| 2023-08-17 | -88.82 | $15.19 | 714200 |
| 2023-08-16 | -95.88 | $15.07 | 614055 |
| 2023-08-15 | -93.79 | $15.34 | 645815 |
| 2023-08-14 | -93.39 | $15.57 | 549300 |
| 2023-08-11 | -62.81 | $15.94 | 561745 |
| 2023-08-10 | -71.90 | $15.83 | 832049 |
| 2023-08-09 | -71.07 | $15.84 | 368800 |
| 2023-08-08 | -44.12 | $16.25 | 220300 |
| 2023-08-07 | -33.82 | $16.39 | 173700 |
| 2023-08-04 | -45.59 | $16.23 | 139400 |
| 2023-08-03 | -47.06 | $16.21 | 234200 |
| 2023-08-02 | -24.26 | $16.52 | 212800 |
| 2023-08-01 | -22.79 | $16.54 | 305318 |
| 2023-07-31 | -14.71 | $16.65 | 543400 |
| 2023-07-28 | -49.26 | $16.18 | 550000 |
| 2023-07-27 | -84.56 | $15.70 | 717300 |
| 2023-07-26 | -58.41 | $16.19 | 414402 |
| 2023-07-25 | -51.85 | $16.15 | 992500 |
| 2023-07-24 | -27.54 | $16.39 | 672100 |
| 2023-07-21 | -36.36 | $16.21 | 546118 |
| 2023-07-20 | -32.95 | $16.27 | 602002 |
| 2023-07-19 | -38.07 | $16.18 | 657400 |
| 2023-07-18 | -46.59 | $16.03 | 263700 |
| 2023-07-17 | -32.39 | $16.28 | 289924 |
| 2023-07-14 | -23.30 | $16.44 | 238700 |
| 2023-07-13 | -24.43 | $16.42 | 237000 |
| 2023-07-12 | -22.73 | $16.45 | 753200 |
| 2023-07-11 | -0.61 | $16.71 | 487190 |
| 2023-07-10 | -17.27 | $16.24 | 267226 |
| 2023-07-07 | -27.63 | $16.19 | 413400 |
| 2023-07-06 | -29.61 | $16.16 | 503625 |
| 2023-07-05 | -33.55 | $16.10 | 360838 |
| 2023-07-03 | -28.95 | $16.17 | 370345 |
| 2023-06-30 | -41.45 | $15.98 | 502890 |
| 2023-06-29 | -33.33 | $16.05 | 357900 |
| 2023-06-28 | -36.90 | $15.99 | 482618 |
| 2023-06-27 | -39.88 | $15.94 | 446936 |
| 2023-06-26 | -57.14 | $15.65 | 456838 |
| 2023-06-23 | -80.36 | $15.26 | 2.1M |
| 2023-06-22 | -55.95 | $15.67 | 465500 |
| 2023-06-21 | -32.74 | $16.06 | 588200 |
| 2023-06-20 | -22.02 | $16.24 | 763024 |
| 2023-06-16 | -19.05 | $16.29 | 945427 |
| 2023-06-15 | -19.64 | $16.28 | 496700 |
| 2023-06-14 | -24.40 | $16.20 | 572759 |
| 2023-06-13 | -20.83 | $16.26 | 343632 |
| 2023-06-12 | -35.12 | $16.02 | 273402 |
| 2023-06-09 | -18.45 | $16.30 | 543000 |
| 2023-06-08 | -4.76 | $16.53 | 483841 |
| 2023-06-07 | -2.67 | $16.39 | 392616 |
| 2023-06-06 | -4.27 | $16.05 | 375000 |
| 2023-06-05 | -24.55 | $15.76 | 301177 |
| 2023-06-02 | -16.36 | $15.85 | 423908 |
| 2023-06-01 | -60.53 | $15.34 | 432242 |
| 2023-05-31 | -71.93 | $15.21 | 730700 |
| 2023-05-30 | -75.41 | $15.11 | 328375 |
| 2023-05-26 | -70.49 | $15.17 | 274800 |
| 2023-05-25 | -80.33 | $15.05 | 333800 |
| 2023-05-24 | -50.97 | $15.24 | 257615 |
| 2023-05-23 | -26.45 | $15.62 | 584000 |
| 2023-05-22 | -37.42 | $15.45 | 277346 |
| 2023-05-19 | -38.06 | $15.44 | 314100 |
| 2023-05-18 | -24.52 | $15.65 | 264537 |
| 2023-05-17 | -24.52 | $15.65 | 266000 |
| 2023-05-16 | -40.00 | $15.41 | 162300 |
| 2023-05-15 | -17.42 | $15.76 | 264900 |
| 2023-05-12 | -10.97 | $15.86 | 318314 |
| 2023-05-11 | -1.28 | $16.01 | 296600 |
| 2023-05-10 | -2.60 | $15.97 | 291802 |
| 2023-05-09 | -10.26 | $15.52 | 240500 |
| 2023-05-08 | -11.11 | $15.51 | 252631 |
| 2023-05-05 | -3.51 | $15.57 | 271700 |
| 2023-05-04 | -15.15 | $15.31 | 283200 |
| 2023-05-03 | -36.36 | $15.10 | 332200 |
| 2023-05-02 | -34.07 | $15.07 | 389400 |
| 2023-05-01 | -15.38 | $15.24 | 282321 |
| 2023-04-28 | -19.78 | $15.20 | 306105 |
| 2023-04-27 | -55.79 | $14.85 | 174624 |
| 2023-04-26 | -84.16 | $14.53 | 174700 |
| 2023-04-25 | -46.62 | $14.76 | 189208 |
| 2023-04-24 | -30.08 | $14.98 | 506520 |
| 2023-04-21 | -33.79 | $14.89 | 404100 |
| 2023-04-20 | -38.62 | $14.82 | 374537 |
| 2023-04-19 | -21.38 | $15.07 | 345300 |
| 2023-04-18 | -37.93 | $14.83 | 260900 |
| 2023-04-17 | -33.79 | $14.89 | 395000 |
| 2023-04-14 | -48.48 | $14.58 | 304037 |
| 2023-04-13 | -35.15 | $14.80 | 239217 |
| 2023-04-12 | -27.88 | $14.92 | 426223 |
| 2023-04-11 | -8.23 | $15.18 | 492000 |
| 2023-04-10 | -8.97 | $15.15 | 323405 |
| 2023-04-06 | -14.77 | $15.23 | 466615 |
| 2023-04-05 | -41.63 | $14.95 | 729900 |
| 2023-04-04 | -43.36 | $15.01 | 327600 |
| 2023-04-03 | -58.27 | $14.84 | 345500 |
| 2023-03-31 | -63.32 | $14.79 | 575825 |
| 2023-03-30 | -72.79 | $14.53 | 480002 |
| 2023-03-29 | -75.51 | $14.45 | 504100 |
| 2023-03-28 | -82.54 | $14.28 | 347035 |
| 2023-03-27 | -82.77 | $14.34 | 558432 |
| 2023-03-24 | -83.38 | $14.34 | 456045 |
| 2023-03-23 | -91.01 | $14.06 | 580935 |
| 2023-03-22 | -92.10 | $14.02 | 621015 |
| 2023-03-21 | -83.72 | $14.36 | 797210 |
| 2023-03-20 | -90.23 | $14.11 | 504900 |
| 2023-03-17 | -95.94 | $13.90 | 1.1M |
| 2023-03-16 | -99.21 | $14.30 | 628500 |
| 2023-03-15 | -97.73 | $14.69 | 532000 |
| 2023-03-14 | -91.74 | $14.93 | 537107 |
| 2023-03-13 | -98.45 | $14.70 | 533535 |
| 2023-03-10 | -96.35 | $14.80 | 439200 |
| 2023-03-09 | -98.74 | $15.42 | 352000 |
| 2023-03-08 | -89.10 | $15.79 | 257100 |
| 2023-03-07 | -89.42 | $15.78 | 423800 |
| 2023-03-06 | -69.87 | $16.39 | 337400 |
| 2023-03-03 | -66.26 | $16.55 | 231936 |
| 2023-03-02 | -75.15 | $16.30 | 387100 |
| 2023-03-01 | -90.06 | $15.79 | 1.2M |
| 2023-02-28 | -93.94 | $17.01 | 366400 |
| 2023-02-27 | -92.35 | $17.06 | 190300 |
| 2023-02-24 | -91.28 | $17.09 | 215900 |
| 2023-02-23 | -78.11 | $17.30 | 211233 |
| 2023-02-22 | -74.30 | $17.28 | 240700 |
| 2023-02-21 | -63.91 | $17.40 | 161136 |
| 2023-02-17 | -52.61 | $17.66 | 291103 |
| 2023-02-16 | -45.34 | $17.80 | 168842 |
| 2023-02-15 | -33.90 | $18.07 | 137801 |
| 2023-02-14 | -36.02 | $18.02 | 195100 |
| 2023-02-13 | -24.58 | $18.29 | 164800 |
| 2023-02-10 | -29.66 | $18.17 | 209637 |
| 2023-02-09 | -30.51 | $18.15 | 183900 |
| 2023-02-08 | -17.58 | $18.42 | 252157 |
| 2023-02-07 | -15.44 | $18.45 | 346211 |
| 2023-02-06 | -23.53 | $18.23 | 267810 |
| 2023-02-03 | -13.54 | $18.48 | 221930 |
| 2023-02-02 | 0.00 | $18.87 | 330347 |
| 2023-02-01 | -0.40 | $18.32 | 651900 |
| 2023-01-31 | -1.85 | $17.92 | 486300 |
| 2023-01-30 | -17.42 | $17.08 | 190416 |
| 2023-01-27 | -9.03 | $17.21 | 194500 |
| 2023-01-26 | -16.99 | $17.07 | 205836 |
| 2023-01-25 | -28.10 | $16.90 | 451700 |
| 2023-01-24 | -21.57 | $17.00 | 208700 |
| 2023-01-23 | -35.29 | $16.79 | 191305 |
| 2023-01-20 | -39.22 | $16.73 | 343700 |
| 2023-01-19 | -43.14 | $16.67 | 216000 |
| 2023-01-18 | -33.99 | $16.81 | 362506 |
| 2023-01-17 | -20.26 | $17.02 | 259227 |
| 2023-01-13 | -8.50 | $17.20 | 415100 |
| 2023-01-12 | -9.26 | $17.27 | 810029 |
| 2023-01-11 | -65.05 | $16.52 | 762445 |
| 2023-01-10 | -72.33 | $16.37 | 469928 |
| 2023-01-09 | -71.36 | $16.39 | 207600 |
| 2023-01-06 | -67.48 | $16.47 | 220467 |
| 2023-01-05 | -100.00 | $15.80 | 278700 |
| 2023-01-04 | -72.50 | $16.41 | 407155 |
| 2023-01-03 | -89.50 | $16.07 | 295222 |
| 2022-12-30 | -88.00 | $16.10 | 263552 |
| 2022-12-29 | -81.08 | $16.28 | 280500 |
| 2022-12-28 | -100.00 | $15.86 | 285800 |
| 2022-12-27 | -87.44 | $16.20 | 225400 |
| 2022-12-23 | -86.51 | $16.22 | 198500 |
| 2022-12-22 | -90.70 | $16.13 | 321500 |
| 2022-12-21 | -93.46 | $16.08 | 230445 |
| 2022-12-20 | -90.65 | $16.14 | 724900 |
| 2022-12-19 | -95.65 | $16.10 | 248800 |
| 2022-12-16 | -83.60 | $16.50 | 685508 |
| 2022-12-15 | -92.36 | $16.75 | 250820 |
| 2022-12-14 | -70.90 | $17.13 | 218700 |
| 2022-12-13 | -60.45 | $17.27 | 269805 |
| 2022-12-12 | -79.85 | $17.01 | 285212 |
| 2022-12-09 | -84.42 | $16.98 | 167770 |
| 2022-12-08 | -84.05 | $17.00 | 189000 |
| 2022-12-07 | -67.65 | $16.99 | 356700 |
| 2022-12-06 | -67.16 | $17.00 | 287300 |
| 2022-12-05 | -57.84 | $17.19 | 220030 |
| 2022-12-02 | -40.20 | $17.55 | 217318 |
| 2022-12-01 | -47.06 | $17.41 | 384700 |
| 2022-11-30 | -37.25 | $17.61 | 593730 |
| 2022-11-29 | -40.69 | $17.54 | 295319 |
| 2022-11-28 | -46.57 | $17.42 | 280600 |
| 2022-11-25 | -32.84 | $17.70 | 133220 |
| 2022-11-23 | -36.76 | $17.62 | 229700 |
| 2022-11-22 | -33.82 | $17.68 | 292405 |
| 2022-11-21 | -37.75 | $17.60 | 293934 |
| 2022-11-18 | -46.34 | $17.42 | 227900 |
| 2022-11-17 | -56.38 | $17.00 | 267314 |
| 2022-11-16 | -53.50 | $17.07 | 447300 |
| 2022-11-15 | -44.86 | $17.28 | 242746 |
| 2022-11-14 | -40.33 | $17.39 | 334100 |
| 2022-11-11 | -13.17 | $18.05 | 200500 |
| 2022-11-10 | -3.24 | $18.29 | 306700 |
| 2022-11-09 | -44.80 | $16.80 | 462300 |
| 2022-11-08 | -25.34 | $17.23 | 204250 |
| 2022-11-07 | -19.23 | $17.34 | 304200 |
| 2022-11-04 | -24.40 | $17.18 | 271500 |
| 2022-11-03 | -26.42 | $17.09 | 126643 |
| 2022-11-02 | -25.28 | $17.12 | 200848 |
| 2022-11-01 | -10.57 | $17.51 | 138254 |
| 2022-10-31 | -3.61 | $17.54 | 179600 |
| 2022-10-28 | -2.41 | $17.57 | 185000 |
| 2022-10-27 | -14.61 | $17.01 | 194333 |
| 2022-10-26 | -15.07 | $17.00 | 282819 |
| 2022-10-25 | -16.44 | $16.97 | 322458 |
| 2022-10-24 | -21.99 | $16.63 | 309500 |
| 2022-10-21 | -43.40 | $16.34 | 239411 |
| 2022-10-20 | -55.14 | $16.10 | 224729 |
| 2022-10-19 | -51.93 | $16.26 | 259152 |
| 2022-10-18 | -50.85 | $16.58 | 216519 |
| 2022-10-17 | -49.49 | $16.62 | 253000 |
| 2022-10-14 | -74.77 | $15.96 | 362444 |
| 2022-10-13 | -70.15 | $16.11 | 495314 |
| 2022-10-12 | -78.15 | $15.85 | 261200 |
| 2022-10-11 | -73.23 | $16.01 | 213400 |
| 2022-10-10 | -86.99 | $15.59 | 238200 |
| 2022-10-07 | -98.40 | $15.20 | 268766 |
| 2022-10-06 | -98.09 | $15.80 | 160644 |
| 2022-10-05 | -81.85 | $16.31 | 169400 |
| 2022-10-04 | -71.97 | $16.62 | 284100 |
| 2022-10-03 | -85.99 | $16.18 | 345447 |
| 2022-09-30 | -86.94 | $16.15 | 226843 |
| 2022-09-29 | -88.54 | $16.10 | 192907 |
| 2022-09-28 | -67.52 | $16.76 | 251435 |
| 2022-09-27 | -94.90 | $15.90 | 358307 |
| 2022-09-26 | -95.90 | $16.07 | 365300 |
| 2022-09-23 | -84.97 | $17.26 | 179618 |
| 2022-09-22 | -83.33 | $17.35 | 253600 |
| 2022-09-21 | -98.65 | $17.44 | 244848 |
| 2022-09-20 | -100.00 | $17.49 | 294807 |
| 2022-09-19 | -37.50 | $18.39 | 213549 |
| 2022-09-16 | -64.77 | $18.16 | 401500 |
| 2022-09-15 | -71.63 | $18.13 | 191546 |
| 2022-09-14 | -71.15 | $18.14 | 131000 |
| 2022-09-13 | -68.97 | $18.26 | 232600 |
| 2022-09-12 | -44.40 | $18.83 | 145700 |
| 2022-09-09 | -57.76 | $18.52 | 118445 |
| 2022-09-08 | -75.43 | $18.11 | 97232 |
| 2022-09-07 | -73.28 | $18.16 | 168833 |
| 2022-09-06 | -91.73 | $17.76 | 163725 |
| 2022-09-02 | -99.34 | $17.71 | 197050 |
| 2022-09-01 | -97.27 | $17.86 | 321307 |
| 2022-08-31 | -100.00 | $18.04 | 393500 |
| 2022-08-30 | -92.11 | $18.31 | 347600 |
| 2022-08-29 | -88.33 | $18.43 | 180022 |
| 2022-08-26 | -84.36 | $18.57 | 264935 |
| 2022-08-25 | -77.65 | $18.82 | 136801 |
| 2022-08-24 | -90.88 | $18.37 | 174519 |
| 2022-08-23 | -90.88 | $18.37 | 223146 |
| 2022-08-22 | -96.77 | $18.46 | 182300 |
| 2022-08-19 | -97.29 | $18.95 | 156403 |
| 2022-08-18 | -83.67 | $19.36 | 237540 |
| 2022-08-17 | -78.49 | $19.49 | 290324 |
| 2022-08-16 | -72.11 | $19.65 | 311556 |
| 2022-08-15 | -71.71 | $19.66 | 269800 |
| 2022-08-12 | -72.51 | $19.64 | 304279 |
| 2022-08-11 | -71.22 | $19.53 | 268823 |
| 2022-08-10 | -71.12 | $19.49 | 474867 |
| 2022-08-09 | -65.99 | $19.52 | 360131 |
| 2022-08-08 | -43.46 | $20.13 | 306300 |
| 2022-08-05 | -36.16 | $20.31 | 233022 |
| 2022-08-04 | -33.84 | $20.35 | 569427 |
| 2022-08-03 | -19.51 | $20.82 | 163134 |
| 2022-08-02 | -21.34 | $20.76 | 116700 |
| 2022-08-01 | -12.83 | $20.98 | 169302 |
| 2022-07-29 | -3.92 | $21.31 | 138826 |
| 2022-07-28 | -1.49 | $21.23 | 173000 |
| 2022-07-27 | -2.52 | $20.37 | 186031 |
| 2022-07-26 | -2.94 | $20.24 | 191112 |
| 2022-07-25 | -8.39 | $19.85 | 184330 |
| 2022-07-22 | -9.30 | $19.74 | 265900 |
| 2022-07-21 | 0.00 | $19.80 | 164518 |
| 2022-07-20 | -1.63 | $19.74 | 269900 |
| 2022-07-19 | -0.69 | $19.61 | 209633 |
| 2022-07-18 | -7.12 | $19.30 | 270038 |
| 2022-07-15 | -7.80 | $19.22 | 287716 |
| 2022-07-14 | -22.06 | $18.69 | 192100 |
| 2022-07-13 | -1.42 | $19.27 | 335871 |
| 2022-07-12 | -5.11 | $18.73 | 225826 |
| 2022-07-11 | -4.29 | $18.51 | 218721 |
| 2022-07-08 | -34.14 | $18.41 | 265400 |
| 2022-07-07 | -38.65 | $18.50 | 252803 |
| 2022-07-06 | -44.17 | $18.32 | 266300 |
| 2022-07-05 | -49.71 | $18.26 | 244400 |
| 2022-07-01 | -50.84 | $18.25 | 263600 |
| 2022-06-30 | -67.42 | $17.66 | 299120 |
| 2022-06-29 | -72.75 | $17.47 | 392100 |
| 2022-06-28 | -73.03 | $17.46 | 318525 |
| 2022-06-27 | -76.79 | $17.41 | 355600 |
| 2022-06-24 | -84.95 | $17.09 | 1.3M |
| 2022-06-23 | -79.59 | $17.30 | 651400 |
| 2022-06-22 | -88.52 | $16.95 | 407600 |
| 2022-06-21 | -93.11 | $16.77 | 216040 |
| 2022-06-17 | -88.01 | $16.97 | 995700 |
| 2022-06-16 | -98.21 | $16.57 | 410800 |
| 2022-06-15 | -90.53 | $17.17 | 295000 |
| 2022-06-14 | -95.54 | $16.99 | 285100 |
| 2022-06-13 | -97.14 | $17.36 | 326400 |
| 2022-06-10 | -92.24 | $18.40 | 214951 |
| 2022-06-09 | -98.19 | $18.79 | 200000 |
| 2022-06-08 | -60.84 | $19.41 | 258400 |
| 2022-06-07 | -50.75 | $19.74 | 268135 |
| 2022-06-06 | -69.60 | $19.52 | 247820 |
| 2022-06-03 | -64.90 | $19.82 | 264700 |
| 2022-06-02 | -69.19 | $20.02 | 209723 |
| 2022-06-01 | -78.13 | $19.74 | 249000 |
| 2022-05-31 | -79.47 | $19.69 | 254500 |
| 2022-05-27 | -73.58 | $20.11 | 320700 |
| 2022-05-26 | -85.05 | $19.63 | 242300 |
| 2022-05-25 | -83.33 | $19.73 | 293031 |
| 2022-05-24 | -83.51 | $19.72 | 266954 |
| 2022-05-23 | -84.54 | $19.66 | 331900 |
| 2022-05-20 | -90.21 | $19.33 | 540400 |
| 2022-05-19 | -96.17 | $18.99 | 229800 |
| 2022-05-18 | -93.27 | $19.20 | 357444 |
| 2022-05-17 | -85.22 | $19.75 | 399102 |
| 2022-05-16 | -91.19 | $19.35 | 408725 |
| 2022-05-13 | -91.79 | $19.31 | 423017 |
| 2022-05-12 | -93.83 | $19.38 | 333031 |
| 2022-05-11 | -98.56 | $19.31 | 294086 |
| 2022-05-10 | -98.01 | $19.56 | 433938 |
| 2022-05-09 | -98.20 | $20.55 | 321100 |
| 2022-05-06 | -83.02 | $21.50 | 362000 |
| 2022-05-05 | -84.70 | $21.42 | 899200 |
| 2022-05-04 | -78.25 | $23.05 | 180847 |
| 2022-05-03 | -71.43 | $23.26 | 217411 |
| 2022-05-02 | -81.17 | $22.96 | 402739 |
| 2022-04-29 | -87.39 | $23.52 | 389100 |
| 2022-04-28 | -57.07 | $24.37 | 173200 |
| 2022-04-27 | -81.15 | $23.91 | 269100 |
| 2022-04-26 | -79.58 | $23.94 | 228238 |
| 2022-04-25 | -65.97 | $24.20 | 188600 |
| 2022-04-22 | -60.00 | $24.32 | 165815 |
| 2022-04-21 | -28.70 | $24.80 | 231928 |
| 2022-04-20 | -13.91 | $25.14 | 282800 |
| 2022-04-19 | -10.93 | $24.79 | 301427 |
| 2022-04-18 | -65.03 | $23.80 | 169100 |
| 2022-04-14 | -49.18 | $24.09 | 217400 |
| 2022-04-13 | -51.37 | $24.05 | 206439 |
| 2022-04-12 | -60.11 | $23.89 | 192200 |
| 2022-04-11 | -56.83 | $23.95 | 186800 |
| 2022-04-08 | -51.83 | $24.08 | 236921 |
| 2022-04-07 | -55.38 | $24.03 | 213400 |
| 2022-04-06 | -32.31 | $24.48 | 274342 |
| 2022-04-05 | -57.95 | $23.98 | 189424 |
| 2022-04-04 | -34.36 | $24.44 | 337000 |
| 2022-04-01 | -18.46 | $24.75 | 260300 |
| 2022-03-31 | -26.67 | $24.59 | 541900 |
| 2022-03-30 | -37.44 | $24.38 | 292600 |
| 2022-03-29 | -8.14 | $24.93 | 432900 |
| 2022-03-28 | -35.94 | $24.19 | 307200 |
| 2022-03-25 | -50.78 | $23.81 | 285000 |
| 2022-03-24 | -59.38 | $23.59 | 151300 |
| 2022-03-23 | -60.14 | $23.42 | 293100 |
| 2022-03-22 | -35.59 | $24.11 | 819800 |
| 2022-03-21 | -34.52 | $24.14 | 272500 |
| 2022-03-18 | -20.28 | $24.54 | 1.4M |
| 2022-03-17 | -10.32 | $24.82 | 293645 |
| 2022-03-16 | -18.51 | $24.59 | 311756 |
| 2022-03-15 | -25.62 | $24.39 | 297566 |
| 2022-03-14 | -33.10 | $24.18 | 313300 |
| 2022-03-11 | -9.25 | $24.85 | 328449 |
| 2022-03-10 | -12.12 | $24.62 | 189900 |
| 2022-03-09 | -17.42 | $24.48 | 258600 |
| 2022-03-08 | -42.05 | $23.83 | 220037 |
| 2022-03-07 | -18.94 | $24.44 | 328731 |
| 2022-03-04 | -0.45 | $24.49 | 246315 |
| 2022-03-03 | -12.90 | $23.92 | 172900 |
| 2022-03-02 | -18.92 | $23.80 | 480000 |
| 2022-03-01 | -68.65 | $22.88 | 291500 |
| 2022-02-28 | -58.92 | $23.06 | 416600 |
| 2022-02-25 | -37.31 | $23.43 | 336600 |
| 2022-02-24 | -73.06 | $22.74 | 305839 |
| 2022-02-23 | -52.85 | $23.13 | 497200 |
| 2022-02-22 | -50.78 | $23.17 | 264137 |
| 2022-02-18 | -58.03 | $23.03 | 202915 |
| 2022-02-17 | -50.25 | $23.22 | 204553 |
| 2022-02-16 | -51.98 | $23.31 | 270800 |
| 2022-02-15 | -74.40 | $22.86 | 233400 |
| 2022-02-14 | -77.48 | $22.81 | 331034 |
| 2022-02-11 | -55.45 | $23.57 | 320300 |
| 2022-02-10 | -67.10 | $23.24 | 317813 |
| 2022-02-09 | -55.16 | $23.61 | 239233 |
| 2022-02-08 | -71.29 | $23.11 | 159530 |
| 2022-02-07 | -66.45 | $23.26 | 313400 |
| 2022-02-04 | -65.77 | $23.36 | 247111 |
| 2022-02-03 | -63.25 | $23.69 | 311200 |
| 2022-02-02 | -58.68 | $24.03 | 168100 |
| 2022-02-01 | -71.49 | $23.60 | 254612 |
| 2022-01-31 | -73.56 | $23.60 | 282419 |
| 2022-01-28 | -80.68 | $23.24 | 335106 |
| 2022-01-27 | -96.98 | $22.68 | 246800 |
| 2022-01-26 | -96.53 | $23.05 | 255500 |
| 2022-01-25 | -88.94 | $23.40 | 335900 |
| 2022-01-24 | -84.42 | $23.87 | 352800 |
| 2022-01-21 | -94.93 | $23.94 | 405804 |
| 2022-01-20 | -99.46 | $23.82 | 316000 |
| 2022-01-19 | -99.72 | $23.90 | 272517 |
| 2022-01-18 | -80.80 | $24.47 | 509319 |
| 2022-01-14 | -68.80 | $24.92 | 198100 |
| 2022-01-13 | -58.93 | $25.29 | 301143 |
| 2022-01-12 | -80.00 | $24.50 | 213247 |
| 2022-01-11 | -78.67 | $24.55 | 220719 |
| 2022-01-10 | -73.07 | $24.76 | 280038 |
| 2022-01-07 | -65.87 | $25.03 | 251300 |
| 2022-01-06 | -52.53 | $25.53 | 345709 |
| 2022-01-05 | -36.00 | $26.15 | 310756 |
| 2022-01-04 | -23.47 | $26.62 | 326400 |
| 2022-01-03 | -25.33 | $26.55 | 406039 |
| 2021-12-31 | -3.85 | $27.33 | 513524 |
| 2021-12-30 | -5.16 | $26.79 | 550900 |
| 2021-12-29 | -0.74 | $26.68 | 435600 |
| 2021-12-28 | -3.34 | $25.86 | 265300 |
| 2021-12-27 | -0.62 | $25.90 | 382100 |
| 2021-12-23 | -8.97 | $25.36 | 468600 |
| 2021-12-22 | -11.22 | $25.29 | 279303 |
| 2021-12-21 | -24.36 | $24.88 | 316531 |
| 2021-12-20 | -33.01 | $24.61 | 445200 |
| 2021-12-17 | -32.05 | $24.64 | 547947 |
| 2021-12-16 | -24.04 | $24.89 | 431938 |
| 2021-12-15 | -2.24 | $25.57 | 511025 |
| 2021-12-14 | -21.36 | $24.84 | 738516 |
| 2021-12-13 | -4.75 | $25.33 | 568300 |
| 2021-12-10 | -19.25 | $24.66 | 377000 |
| 2021-12-09 | -21.13 | $24.61 | 613839 |
| 2021-12-08 | -1.89 | $25.12 | 283012 |
| 2021-12-07 | -12.81 | $24.63 | 343900 |
| 2021-12-06 | -6.22 | $24.48 | 486511 |
| 2021-12-03 | -63.32 | $23.36 | 230002 |
| 2021-12-02 | -61.14 | $23.41 | 202006 |
| 2021-12-01 | -92.58 | $22.69 | 312400 |
| 2021-11-30 | -75.55 | $23.08 | 516534 |
| 2021-11-29 | -70.74 | $23.19 | 273039 |
| 2021-11-26 | -74.24 | $23.11 | 189738 |
| 2021-11-24 | -64.85 | $23.50 | 182445 |
| 2021-11-23 | -61.88 | $23.56 | 199800 |
| 2021-11-22 | -74.75 | $23.30 | 308800 |
| 2021-11-19 | -69.80 | $23.40 | 160320 |
| 2021-11-18 | -63.86 | $23.52 | 217912 |
| 2021-11-17 | -65.35 | $23.49 | 203900 |
| 2021-11-16 | -72.77 | $23.34 | 270600 |
| 2021-11-15 | -70.79 | $23.38 | 282648 |
| 2021-11-12 | -97.13 | $23.12 | 211745 |
| 2021-11-11 | -51.76 | $23.93 | 157000 |
| 2021-11-10 | -59.41 | $23.80 | 168000 |
| 2021-11-09 | -53.54 | $23.75 | 147000 |
| 2021-11-08 | -34.03 | $24.00 | 168400 |
| 2021-11-05 | -12.55 | $24.49 | 160506 |
| 2021-11-04 | -26.69 | $24.10 | 103200 |
| 2021-11-03 | -9.70 | $24.40 | 110817 |
| 2021-11-02 | -12.95 | $24.21 | 85932 |
| 2021-11-01 | -8.68 | $24.26 | 165223 |
| 2021-10-29 | -23.29 | $23.94 | 154400 |
| 2021-10-28 | -9.59 | $24.24 | 73800 |
| 2021-10-27 | -26.48 | $23.87 | 118832 |
| 2021-10-26 | -15.53 | $24.11 | 112525 |
| 2021-10-25 | -13.70 | $24.15 | 90000 |
| 2021-10-22 | -15.07 | $24.12 | 100700 |
| 2021-10-21 | -8.29 | $24.14 | 138300 |
| 2021-10-20 | -4.08 | $24.14 | 119300 |
| 2021-10-19 | -29.79 | $23.58 | 261747 |
| 2021-10-18 | -27.13 | $23.63 | 153900 |
| 2021-10-15 | -31.91 | $23.54 | 225500 |
| 2021-10-14 | -24.47 | $23.68 | 186036 |
| 2021-10-13 | -55.50 | $23.19 | 162337 |
| 2021-10-12 | -63.85 | $23.03 | 173100 |
| 2021-10-11 | -90.14 | $22.47 | 360604 |
| 2021-10-08 | -96.28 | $22.58 | 103400 |
| 2021-10-07 | -76.47 | $23.11 | 157632 |
| 2021-10-06 | -85.17 | $22.98 | 203300 |
| 2021-10-05 | -87.46 | $23.05 | 170133 |
| 2021-10-04 | -78.88 | $23.31 | 155671 |
| 2021-10-01 | -75.91 | $23.40 | 273800 |
| 2021-09-30 | -92.41 | $22.90 | 161364 |
| 2021-09-29 | -73.93 | $23.46 | 104700 |
| 2021-09-28 | -82.18 | $23.21 | 151928 |
| 2021-09-27 | -75.58 | $23.41 | 135600 |
| 2021-09-24 | -72.61 | $23.50 | 111405 |
| 2021-09-23 | -59.32 | $23.79 | 158000 |
| 2021-09-22 | -56.02 | $23.84 | 198331 |
| 2021-09-21 | -62.86 | $23.50 | 173517 |
| 2021-09-20 | -69.43 | $23.27 | 242846 |
| 2021-09-17 | -67.43 | $23.34 | 422500 |
| 2021-09-16 | -48.86 | $23.99 | 268418 |
| 2021-09-15 | -38.29 | $24.36 | 389306 |
| 2021-09-14 | -42.29 | $24.22 | 232031 |
| 2021-09-13 | -48.00 | $24.02 | 228830 |
| 2021-09-10 | -50.00 | $23.95 | 262000 |
| 2021-09-09 | -20.57 | $24.98 | 335418 |
| 2021-09-08 | -3.43 | $25.58 | 516240 |
| 2021-09-07 | -8.57 | $24.76 | 372401 |
| 2021-09-03 | -0.71 | $24.98 | 347124 |
| 2021-09-02 | -14.23 | $24.49 | 513800 |
| 2021-09-01 | -40.07 | $23.80 | 223000 |
| 2021-08-31 | -43.82 | $23.70 | 468231 |
| 2021-08-30 | -35.21 | $23.93 | 286700 |
| 2021-08-27 | -55.06 | $23.40 | 229849 |
| 2021-08-26 | -83.15 | $22.65 | 178000 |
| 2021-08-25 | -74.91 | $22.87 | 245537 |
| 2021-08-24 | -79.03 | $22.76 | 231511 |
| 2021-08-23 | -86.92 | $22.81 | 216160 |
| 2021-08-20 | -65.82 | $23.31 | 297004 |
| 2021-08-19 | -87.76 | $22.79 | 214200 |
| 2021-08-18 | -83.48 | $22.95 | 117937 |
| 2021-08-17 | -76.09 | $23.12 | 137542 |
| 2021-08-16 | -78.48 | $23.01 | 99733 |
| 2021-08-13 | -50.35 | $23.44 | 98328 |
| 2021-08-12 | -46.48 | $23.55 | 176600 |
| 2021-08-11 | -48.59 | $23.49 | 140142 |
| 2021-08-10 | -49.30 | $23.47 | 120900 |
| 2021-08-09 | -26.06 | $24.13 | 177100 |
| 2021-08-06 | -23.00 | $24.18 | 206135 |
| 2021-08-05 | -13.06 | $24.03 | 194100 |
| 2021-08-04 | -33.20 | $23.21 | 154600 |
| 2021-08-03 | -34.39 | $23.18 | 107626 |
| 2021-08-02 | -41.96 | $22.98 | 109146 |
| 2021-07-30 | -30.20 | $23.28 | 145000 |
| 2021-07-29 | -30.20 | $23.28 | 89710 |
| 2021-07-28 | -40.00 | $23.03 | 81229 |
| 2021-07-27 | -30.59 | $23.27 | 123900 |
| 2021-07-26 | -34.51 | $23.17 | 174638 |
| 2021-07-23 | -33.73 | $23.19 | 104400 |
| 2021-07-22 | -36.08 | $23.13 | 145600 |
| 2021-07-21 | -21.96 | $23.49 | 135200 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
11.65
2026-07-17
Close Price
$15.69
Vol: 540000Average Directional Index - Detailed Analysis
Minimum
7.43
Average
20.83
Maximum
57.11
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.65 | $15.69 | 540000 |
| 2026-07-16 | 10.55 | $15.88 | 538038 |
| 2026-07-15 | 9.64 | $15.28 | 490858 |
| 2026-07-14 | 9.41 | $15.37 | 366030 |
| 2026-07-13 | 9.45 | $15.41 | 481379 |
| 2026-07-10 | 9.67 | $15.28 | 395219 |
| 2026-07-09 | 10.00 | $15.28 | 369600 |
| 2026-07-08 | 10.22 | $15.16 | 422006 |
| 2026-07-07 | 10.45 | $15.41 | 466000 |
| 2026-07-06 | 10.03 | $15.41 | 454700 |
| 2026-07-02 | 9.87 | $15.52 | 572855 |
| 2026-07-01 | 9.86 | $15.28 | 411200 |
| 2026-06-30 | 10.12 | $15.14 | 669600 |
| 2026-06-29 | 10.42 | $15.44 | 530100 |
| 2026-06-26 | 10.46 | $15.45 | 3.6M |
| 2026-06-25 | 10.47 | $15.12 | 392000 |
| 2026-06-24 | 10.58 | $15.33 | 488444 |
| 2026-06-23 | 10.53 | $15.15 | 506041 |
| 2026-06-22 | 10.95 | $14.97 | 564319 |
| 2026-06-18 | 11.27 | $15.06 | 729400 |
| 2026-06-17 | 11.67 | $14.94 | 544600 |
| 2026-06-16 | 12.09 | $15.18 | 555755 |
| 2026-06-15 | 12.67 | $15.04 | 592800 |
| 2026-06-12 | 13.22 | $15.28 | 473111 |
| 2026-06-11 | 13.36 | $15.21 | 458962 |
| 2026-06-10 | 13.50 | $15.34 | 526708 |
| 2026-06-09 | 13.44 | $15.27 | 505500 |
| 2026-06-08 | 13.89 | $15.12 | 441400 |
| 2026-06-05 | 14.51 | $15.26 | 488145 |
| 2026-06-04 | 15.16 | $15.07 | 546800 |
| 2026-06-03 | 15.48 | $14.81 | 800550 |
| 2026-06-02 | 15.59 | $15.00 | 547405 |
| 2026-06-01 | 15.87 | $14.86 | 943610 |
| 2026-05-29 | 16.07 | $15.02 | 1.1M |
| 2026-05-28 | 16.74 | $15.64 | 507221 |
| 2026-05-27 | 16.63 | $15.62 | 704602 |
| 2026-05-26 | 16.47 | $15.48 | 944318 |
| 2026-05-22 | 16.76 | $15.30 | 742600 |
| 2026-05-21 | 17.06 | $15.45 | 985847 |
| 2026-05-20 | 17.39 | $15.38 | 483534 |
| 2026-05-19 | 18.08 | $15.21 | 554746 |
| 2026-05-18 | 18.81 | $15.19 | 622321 |
| 2026-05-15 | 19.58 | $14.92 | 880400 |
| 2026-05-14 | 20.08 | $15.20 | 1.1M |
| 2026-05-13 | 21.04 | $15.33 | 709500 |
| 2026-05-12 | 21.79 | $15.46 | 638500 |
| 2026-05-11 | 22.23 | $15.57 | 867800 |
| 2026-05-08 | 22.54 | $15.82 | 704017 |
| 2026-05-07 | 22.00 | $15.88 | 1.0M |
| 2026-05-06 | 21.43 | $15.73 | 1.3M |
| 2026-05-05 | 21.03 | $15.70 | 1.0M |
| 2026-05-04 | 20.84 | $15.66 | 1.0M |
| 2026-05-01 | 20.55 | $15.74 | 1.4M |
| 2026-04-30 | 20.19 | $15.55 | 564700 |
| 2026-04-29 | 20.45 | $15.42 | 411708 |
| 2026-04-28 | 20.72 | $15.61 | 641100 |
| 2026-04-27 | 20.93 | $15.50 | 523600 |
| 2026-04-24 | 21.05 | $15.72 | 471642 |
| 2026-04-23 | 21.43 | $15.50 | 481800 |
| 2026-04-22 | 22.08 | $15.36 | 501200 |
| 2026-04-21 | 22.78 | $15.61 | 532928 |
| 2026-04-20 | 22.83 | $15.72 | 403935 |
| 2026-04-17 | 23.01 | $15.59 | 566940 |
| 2026-04-16 | 23.40 | $15.15 | 418604 |
| 2026-04-15 | 24.36 | $15.30 | 408300 |
| 2026-04-14 | 25.13 | $15.39 | 635821 |
| 2026-04-13 | 25.91 | $15.32 | 714017 |
| 2026-04-10 | 26.69 | $15.65 | 1.4M |
| 2026-04-09 | 27.23 | $15.35 | 717597 |
| 2026-04-08 | 28.36 | $15.03 | 525345 |
| 2026-04-07 | 29.44 | $14.88 | 581147 |
| 2026-04-06 | 30.18 | $14.64 | 673128 |
| 2026-04-02 | 30.32 | $14.59 | 742144 |
| 2026-04-01 | 30.51 | $14.62 | 554135 |
| 2026-03-31 | 30.60 | $14.43 | 1.0M |
| 2026-03-30 | 30.29 | $14.40 | 787100 |
| 2026-03-27 | 29.84 | $14.31 | 857910 |
| 2026-03-26 | 29.33 | $14.45 | 849130 |
| 2026-03-25 | 28.84 | $14.34 | 495500 |
| 2026-03-24 | 27.92 | $14.26 | 818200 |
| 2026-03-23 | 26.95 | $14.33 | 436817 |
| 2026-03-20 | 25.84 | $14.14 | 985100 |
| 2026-03-19 | 24.53 | $14.41 | 326136 |
| 2026-03-18 | 23.58 | $14.57 | 396021 |
| 2026-03-17 | 22.85 | $14.80 | 379544 |
| 2026-03-16 | 22.36 | $14.72 | 447400 |
| 2026-03-13 | 21.78 | $14.65 | 412000 |
| 2026-03-12 | 21.18 | $14.72 | 413149 |
| 2026-03-11 | 19.86 | $14.73 | 415200 |
| 2026-03-10 | 18.60 | $14.91 | 399500 |
| 2026-03-09 | 17.34 | $14.92 | 553300 |
| 2026-03-06 | 15.97 | $14.83 | 581811 |
| 2026-03-05 | 14.71 | $14.86 | 562112 |
| 2026-03-04 | 13.38 | $14.90 | 650212 |
| 2026-03-03 | 12.24 | $15.07 | 819311 |
| 2026-03-02 | 11.03 | $15.19 | 820008 |
| 2026-02-27 | 9.70 | $15.08 | 1.2M |
| 2026-02-26 | 8.60 | $15.74 | 457502 |
| 2026-02-25 | 8.34 | $16.19 | 322220 |
| 2026-02-24 | 8.75 | $16.19 | 282144 |
| 2026-02-23 | 9.17 | $16.20 | 368745 |
| 2026-02-20 | 9.27 | $16.18 | 419000 |
| 2026-02-19 | 9.74 | $16.12 | 388012 |
| 2026-02-18 | 10.04 | $15.99 | 460000 |
| 2026-02-17 | 10.17 | $16.09 | 319900 |
| 2026-02-13 | 10.30 | $16.09 | 428400 |
| 2026-02-12 | 10.74 | $16.02 | 387000 |
| 2026-02-11 | 11.20 | $16.13 | 448200 |
| 2026-02-10 | 11.59 | $16.10 | 328305 |
| 2026-02-09 | 12.15 | $15.83 | 346820 |
| 2026-02-06 | 12.59 | $15.91 | 402108 |
| 2026-02-05 | 13.18 | $15.88 | 504729 |
| 2026-02-04 | 13.84 | $15.90 | 460100 |
| 2026-02-03 | 14.53 | $15.49 | 401126 |
| 2026-02-02 | 14.26 | $15.43 | 613510 |
| 2026-01-30 | 14.21 | $15.63 | 608500 |
| 2026-01-29 | 13.90 | $15.59 | 527936 |
| 2026-01-28 | 13.47 | $15.34 | 626341 |
| 2026-01-27 | 13.02 | $15.70 | 503300 |
| 2026-01-26 | 13.34 | $15.92 | 540912 |
| 2026-01-23 | 13.91 | $16.10 | 459731 |
| 2026-01-22 | 14.32 | $16.14 | 503600 |
| 2026-01-21 | 14.50 | $16.15 | 637129 |
| 2026-01-20 | 14.63 | $16.32 | 409156 |
| 2026-01-16 | 14.75 | $16.60 | 495700 |
| 2026-01-15 | 14.49 | $16.42 | 724700 |
| 2026-01-14 | 14.46 | $16.05 | 390500 |
| 2026-01-13 | 15.18 | $15.88 | 530400 |
| 2026-01-12 | 15.73 | $15.89 | 449455 |
| 2026-01-09 | 16.55 | $16.08 | 562131 |
| 2026-01-08 | 17.10 | $16.08 | 571459 |
| 2026-01-07 | 17.69 | $15.92 | 711033 |
| 2026-01-06 | 17.98 | $16.08 | 551101 |
| 2026-01-05 | 18.54 | $15.90 | 602400 |
| 2026-01-02 | 18.81 | $15.90 | 478529 |
| 2025-12-31 | 19.29 | $15.91 | 425400 |
| 2025-12-30 | 19.41 | $15.98 | 498521 |
| 2025-12-29 | 19.27 | $15.99 | 532945 |
| 2025-12-26 | 19.21 | $15.96 | 324763 |
| 2025-12-24 | 19.30 | $15.88 | 223927 |
| 2025-12-23 | 19.48 | $15.72 | 388642 |
| 2025-12-22 | 19.90 | $15.79 | 484500 |
| 2025-12-19 | 20.08 | $15.86 | 1.3M |
| 2025-12-18 | 19.93 | $16.25 | 599800 |
| 2025-12-17 | 18.89 | $16.23 | 569104 |
| 2025-12-16 | 17.80 | $16.14 | 713600 |
| 2025-12-15 | 16.92 | $15.96 | 847411 |
| 2025-12-12 | 16.17 | $15.94 | 750800 |
| 2025-12-11 | 15.43 | $15.89 | 915448 |
| 2025-12-10 | 14.69 | $15.65 | 871327 |
| 2025-12-09 | 14.16 | $15.28 | 787300 |
| 2025-12-08 | 14.35 | $14.97 | 596818 |
| 2025-12-05 | 14.71 | $15.32 | 467714 |
| 2025-12-04 | 14.45 | $15.29 | 677100 |
| 2025-12-03 | 14.15 | $15.01 | 622100 |
| 2025-12-02 | 14.75 | $14.91 | 695500 |
| 2025-12-01 | 15.22 | $14.92 | 396900 |
| 2025-11-28 | 15.72 | $15.13 | 236800 |
| 2025-11-26 | 15.69 | $15.23 | 635300 |
| 2025-11-25 | 15.65 | $15.15 | 534700 |
| 2025-11-24 | 15.66 | $14.92 | 841400 |
| 2025-11-21 | 15.96 | $15.25 | 1.0M |
| 2025-11-20 | 16.22 | $14.90 | 751018 |
| 2025-11-19 | 17.07 | $14.77 | 541446 |
| 2025-11-18 | 17.50 | $14.78 | 394000 |
| 2025-11-17 | 18.00 | $14.76 | 451765 |
| 2025-11-14 | 18.63 | $15.11 | 741300 |
| 2025-11-13 | 19.43 | $15.18 | 542231 |
| 2025-11-12 | 20.00 | $15.16 | 447943 |
| 2025-11-11 | 20.42 | $15.29 | 440605 |
| 2025-11-10 | 20.86 | $15.07 | 631244 |
| 2025-11-07 | 21.59 | $15.19 | 711009 |
| 2025-11-06 | 22.35 | $14.88 | 656909 |
| 2025-11-05 | 23.49 | $14.84 | 1.1M |
| 2025-11-04 | 24.70 | $14.55 | 791828 |
| 2025-11-03 | 24.97 | $14.68 | 795403 |
| 2025-10-31 | 25.43 | $14.54 | 1.1M |
| 2025-10-30 | 25.79 | $14.22 | 699317 |
| 2025-10-29 | 25.78 | $14.28 | 790000 |
| 2025-10-28 | 25.86 | $14.47 | 403939 |
| 2025-10-27 | 26.15 | $14.61 | 348100 |
| 2025-10-24 | 26.73 | $14.68 | 433900 |
| 2025-10-23 | 27.38 | $14.54 | 470600 |
| 2025-10-22 | 28.06 | $14.74 | 558301 |
| 2025-10-21 | 29.14 | $14.65 | 684902 |
| 2025-10-20 | 30.02 | $14.47 | 523609 |
| 2025-10-17 | 30.31 | $14.28 | 684234 |
| 2025-10-16 | 30.59 | $14.20 | 841446 |
| 2025-10-15 | 30.91 | $14.40 | 949218 |
| 2025-10-14 | 31.48 | $14.48 | 601800 |
| 2025-10-13 | 31.58 | $14.21 | 664438 |
| 2025-10-10 | 30.99 | $14.12 | 542000 |
| 2025-10-09 | 30.50 | $14.20 | 958100 |
| 2025-10-08 | 30.03 | $14.16 | 749011 |
| 2025-10-07 | 29.36 | $14.12 | 732500 |
| 2025-10-06 | 28.72 | $14.20 | 859847 |
| 2025-10-03 | 28.13 | $14.57 | 471746 |
| 2025-10-02 | 28.02 | $14.56 | 552216 |
| 2025-10-01 | 27.53 | $14.71 | 457004 |
| 2025-09-30 | 27.42 | $14.85 | 600605 |
| 2025-09-29 | 27.33 | $14.72 | 1.0M |
| 2025-09-26 | 26.87 | $14.72 | 826600 |
| 2025-09-25 | 26.78 | $14.69 | 815000 |
| 2025-09-24 | 26.68 | $14.93 | 813736 |
| 2025-09-23 | 27.07 | $14.98 | 545346 |
| 2025-09-22 | 27.63 | $15.19 | 1.7M |
| 2025-09-19 | 28.21 | $14.76 | 1.5M |
| 2025-09-18 | 28.02 | $15.03 | 823441 |
| 2025-09-17 | 28.18 | $15.08 | 805343 |
| 2025-09-16 | 28.46 | $15.12 | 513400 |
| 2025-09-15 | 28.09 | $15.13 | 666942 |
| 2025-09-12 | 27.73 | $15.18 | 321300 |
| 2025-09-11 | 27.41 | $15.26 | 597500 |
| 2025-09-10 | 27.07 | $15.05 | 749700 |
| 2025-09-09 | 26.12 | $15.14 | 565500 |
| 2025-09-08 | 25.43 | $15.16 | 642000 |
| 2025-09-05 | 24.80 | $15.24 | 1.1M |
| 2025-09-04 | 24.13 | $15.07 | 886316 |
| 2025-09-03 | 23.41 | $15.12 | 717920 |
| 2025-09-02 | 22.75 | $15.16 | 754010 |
| 2025-08-29 | 22.17 | $15.69 | 777600 |
| 2025-08-28 | 22.28 | $15.66 | 579006 |
| 2025-08-27 | 22.39 | $15.75 | 652716 |
| 2025-08-26 | 22.51 | $15.58 | 645113 |
| 2025-08-25 | 22.64 | $15.79 | 434763 |
| 2025-08-22 | 23.04 | $16.01 | 980000 |
| 2025-08-21 | 23.46 | $15.67 | 597830 |
| 2025-08-20 | 22.49 | $15.62 | 592300 |
| 2025-08-19 | 21.63 | $15.82 | 550700 |
| 2025-08-18 | 20.86 | $15.61 | 539400 |
| 2025-08-15 | 20.05 | $15.97 | 1.1M |
| 2025-08-14 | 19.32 | $16.23 | 344932 |
| 2025-08-13 | 19.29 | $16.43 | 594200 |
| 2025-08-12 | 19.26 | $16.22 | 606000 |
| 2025-08-11 | 18.90 | $16.27 | 408238 |
| 2025-08-08 | 18.82 | $16.35 | 287100 |
| 2025-08-07 | 18.81 | $16.52 | 372100 |
| 2025-08-06 | 19.12 | $16.48 | 336900 |
| 2025-08-05 | 18.68 | $16.64 | 277823 |
| 2025-08-04 | 18.10 | $16.40 | 263000 |
| 2025-08-01 | 17.00 | $16.23 | 569437 |
| 2025-07-31 | 15.84 | $16.28 | 509449 |
| 2025-07-30 | 14.96 | $16.34 | 354600 |
| 2025-07-29 | 14.04 | $16.70 | 333433 |
| 2025-07-28 | 13.52 | $16.46 | 269256 |
| 2025-07-25 | 12.98 | $16.81 | 383500 |
| 2025-07-24 | 12.76 | $16.90 | 271700 |
| 2025-07-23 | 13.02 | $17.14 | 309300 |
| 2025-07-22 | 13.50 | $17.16 | 399005 |
| 2025-07-21 | 14.00 | $16.94 | 351800 |
| 2025-07-18 | 14.46 | $16.91 | 379100 |
| 2025-07-17 | 14.53 | $16.91 | 318634 |
| 2025-07-16 | 14.81 | $16.92 | 368347 |
| 2025-07-15 | 14.82 | $16.66 | 313933 |
| 2025-07-14 | 14.85 | $17.05 | 239885 |
| 2025-07-11 | 15.54 | $17.10 | 234700 |
| 2025-07-10 | 16.09 | $17.09 | 290600 |
| 2025-07-09 | 16.81 | $17.08 | 377436 |
| 2025-07-08 | 17.47 | $17.04 | 684844 |
| 2025-07-07 | 18.18 | $17.10 | 421348 |
| 2025-07-03 | 19.10 | $17.34 | 317525 |
| 2025-07-02 | 20.05 | $17.15 | 412003 |
| 2025-07-01 | 20.56 | $16.96 | 372800 |
| 2025-06-30 | 20.75 | $16.79 | 405626 |
| 2025-06-27 | 20.38 | $16.73 | 2.8M |
| 2025-06-26 | 20.25 | $16.94 | 486000 |
| 2025-06-25 | 19.92 | $16.58 | 408227 |
| 2025-06-24 | 19.57 | $17.02 | 357510 |
| 2025-06-23 | 19.51 | $16.87 | 314343 |
| 2025-06-20 | 19.31 | $16.74 | 1.2M |
| 2025-06-18 | 19.40 | $16.87 | 418731 |
| 2025-06-17 | 19.46 | $16.62 | 303046 |
| 2025-06-16 | 19.29 | $16.86 | 570447 |
| 2025-06-13 | 19.44 | $16.77 | 356273 |
| 2025-06-12 | 19.59 | $17.05 | 357119 |
| 2025-06-11 | 20.30 | $17.11 | 556641 |
| 2025-06-10 | 21.23 | $17.26 | 384700 |
| 2025-06-09 | 22.13 | $17.04 | 351900 |
| 2025-06-06 | 22.59 | $16.74 | 237200 |
| 2025-06-05 | 22.74 | $16.75 | 365705 |
| 2025-06-04 | 22.49 | $16.71 | 220800 |
| 2025-06-03 | 22.36 | $16.71 | 268445 |
| 2025-06-02 | 22.22 | $16.71 | 282308 |
| 2025-05-30 | 22.16 | $16.79 | 440200 |
| 2025-05-29 | 22.32 | $16.82 | 240641 |
| 2025-05-28 | 22.43 | $16.70 | 310200 |
| 2025-05-27 | 22.52 | $16.74 | 387547 |
| 2025-05-23 | 22.51 | $16.47 | 661938 |
| 2025-05-22 | 22.01 | $16.38 | 561600 |
| 2025-05-21 | 21.24 | $16.46 | 371600 |
| 2025-05-20 | 20.72 | $17.04 | 304333 |
| 2025-05-19 | 20.83 | $17.16 | 283000 |
| 2025-05-16 | 20.94 | $17.21 | 362500 |
| 2025-05-15 | 21.12 | $17.04 | 369400 |
| 2025-05-14 | 20.95 | $16.92 | 632434 |
| 2025-05-13 | 20.58 | $17.05 | 631100 |
| 2025-05-12 | 20.54 | $17.20 | 452012 |
| 2025-05-09 | 20.67 | $17.28 | 464900 |
| 2025-05-08 | 20.60 | $17.21 | 410106 |
| 2025-05-07 | 20.40 | $17.30 | 382534 |
| 2025-05-06 | 20.43 | $17.30 | 322403 |
| 2025-05-05 | 20.36 | $17.30 | 336140 |
| 2025-05-02 | 20.44 | $17.78 | 360100 |
| 2025-05-01 | 20.52 | $17.77 | 336415 |
| 2025-04-30 | 20.84 | $17.67 | 356100 |
| 2025-04-29 | 20.92 | $17.63 | 327700 |
| 2025-04-28 | 21.17 | $17.70 | 289200 |
| 2025-04-25 | 21.21 | $17.48 | 234139 |
| 2025-04-24 | 20.83 | $17.42 | 284505 |
| 2025-04-23 | 20.59 | $17.48 | 483901 |
| 2025-04-22 | 20.30 | $17.28 | 489600 |
| 2025-04-21 | 19.99 | $17.03 | 263331 |
| 2025-04-17 | 19.26 | $17.29 | 345317 |
| 2025-04-16 | 18.58 | $16.94 | 334400 |
| 2025-04-15 | 17.57 | $17.04 | 760100 |
| 2025-04-14 | 16.65 | $17.10 | 329100 |
| 2025-04-11 | 15.66 | $16.83 | 361200 |
| 2025-04-10 | 14.04 | $16.71 | 571200 |
| 2025-04-09 | 12.33 | $17.13 | 1.2M |
| 2025-04-08 | 10.53 | $16.36 | 554300 |
| 2025-04-07 | 8.94 | $16.97 | 690600 |
| 2025-04-04 | 7.76 | $17.85 | 738200 |
| 2025-04-03 | 7.56 | $18.78 | 535513 |
| 2025-04-02 | 7.49 | $18.82 | 342543 |
| 2025-04-01 | 7.53 | $18.69 | 292513 |
| 2025-03-31 | 7.89 | $18.70 | 748307 |
| 2025-03-28 | 8.03 | $18.70 | 571146 |
| 2025-03-27 | 8.29 | $18.51 | 279300 |
| 2025-03-26 | 8.69 | $18.49 | 255400 |
| 2025-03-25 | 8.89 | $18.30 | 449030 |
| 2025-03-24 | 9.09 | $18.36 | 261600 |
| 2025-03-21 | 9.56 | $18.31 | 727090 |
| 2025-03-20 | 10.06 | $18.51 | 392300 |
| 2025-03-19 | 10.55 | $18.25 | 413120 |
| 2025-03-18 | 10.75 | $18.25 | 400100 |
| 2025-03-17 | 11.05 | $18.23 | 371411 |
| 2025-03-14 | 11.19 | $18.06 | 464700 |
| 2025-03-13 | 10.91 | $17.70 | 448210 |
| 2025-03-12 | 10.62 | $17.89 | 277716 |
| 2025-03-11 | 10.36 | $18.15 | 493300 |
| 2025-03-10 | 10.42 | $18.53 | 669640 |
| 2025-03-07 | 10.80 | $18.23 | 285300 |
| 2025-03-06 | 10.80 | $18.30 | 378215 |
| 2025-03-05 | 10.84 | $18.56 | 202239 |
| 2025-03-04 | 11.20 | $18.65 | 232800 |
| 2025-03-03 | 11.57 | $18.80 | 255900 |
| 2025-02-28 | 12.06 | $18.93 | 460400 |
| 2025-02-27 | 12.63 | $18.56 | 274700 |
| 2025-02-26 | 12.87 | $18.04 | 329940 |
| 2025-02-25 | 13.40 | $18.33 | 336311 |
| 2025-02-24 | 13.84 | $18.00 | 392509 |
| 2025-02-21 | 14.34 | $17.65 | 308005 |
| 2025-02-20 | 14.33 | $17.64 | 234800 |
| 2025-02-19 | 13.92 | $17.49 | 288400 |
| 2025-02-18 | 13.36 | $17.52 | 279363 |
| 2025-02-14 | 12.76 | $18.03 | 170448 |
| 2025-02-13 | 13.12 | $18.23 | 173006 |
| 2025-02-12 | 13.37 | $18.08 | 201954 |
| 2025-02-11 | 13.44 | $18.21 | 201000 |
| 2025-02-10 | 13.67 | $18.13 | 224418 |
| 2025-02-07 | 13.93 | $18.12 | 200400 |
| 2025-02-06 | 14.08 | $18.21 | 234717 |
| 2025-02-05 | 14.67 | $18.27 | 209447 |
| 2025-02-04 | 15.20 | $18.05 | 227521 |
| 2025-02-03 | 15.16 | $18.03 | 274300 |
| 2025-01-31 | 15.09 | $17.99 | 331115 |
| 2025-01-30 | 15.35 | $17.98 | 523504 |
| 2025-01-29 | 15.63 | $18.01 | 908412 |
| 2025-01-28 | 15.72 | $18.09 | 228620 |
| 2025-01-27 | 16.25 | $18.34 | 271600 |
| 2025-01-24 | 16.70 | $17.97 | 226300 |
| 2025-01-23 | 16.63 | $18.00 | 339238 |
| 2025-01-22 | 16.40 | $17.97 | 364300 |
| 2025-01-21 | 16.38 | $18.55 | 254100 |
| 2025-01-17 | 16.83 | $18.28 | 355726 |
| 2025-01-16 | 16.87 | $18.22 | 196000 |
| 2025-01-15 | 16.75 | $17.87 | 252400 |
| 2025-01-14 | 16.61 | $17.94 | 222700 |
| 2025-01-13 | 15.87 | $17.84 | 342672 |
| 2025-01-10 | 14.71 | $17.59 | 359900 |
| 2025-01-08 | 13.52 | $18.25 | 307000 |
| 2025-01-07 | 12.67 | $18.20 | 325019 |
| 2025-01-06 | 11.86 | $18.32 | 318543 |
| 2025-01-03 | 11.38 | $19.00 | 323645 |
| 2025-01-02 | 11.78 | $18.90 | 311123 |
| 2024-12-31 | 12.21 | $18.88 | 423008 |
| 2024-12-30 | 12.63 | $18.72 | 260297 |
| 2024-12-27 | 12.68 | $18.74 | 251742 |
| 2024-12-26 | 13.02 | $18.94 | 206300 |
| 2024-12-24 | 13.59 | $18.96 | 200524 |
| 2024-12-23 | 14.19 | $18.92 | 445500 |
| 2024-12-20 | 14.82 | $19.07 | 2.8M |
| 2024-12-19 | 15.48 | $18.52 | 496400 |
| 2024-12-18 | 16.20 | $18.87 | 790505 |
| 2024-12-17 | 16.36 | $19.31 | 417700 |
| 2024-12-16 | 17.04 | $19.29 | 652200 |
| 2024-12-13 | 17.75 | $19.37 | 365024 |
| 2024-12-12 | 18.20 | $19.47 | 363548 |
| 2024-12-11 | 18.62 | $19.32 | 346000 |
| 2024-12-10 | 19.07 | $19.46 | 486616 |
| 2024-12-09 | 19.31 | $19.73 | 441628 |
| 2024-12-06 | 19.57 | $19.26 | 598816 |
| 2024-12-05 | 19.84 | $19.85 | 1.3M |
| 2024-12-04 | 19.54 | $19.63 | 1.3M |
| 2024-12-03 | 19.45 | $19.00 | 817341 |
| 2024-12-02 | 20.31 | $18.96 | 361900 |
| 2024-11-29 | 20.91 | $19.20 | 261100 |
| 2024-11-27 | 20.90 | $19.26 | 746822 |
| 2024-11-26 | 20.78 | $19.40 | 460000 |
| 2024-11-25 | 20.69 | $19.39 | 956346 |
| 2024-11-22 | 20.41 | $19.24 | 345453 |
| 2024-11-21 | 20.31 | $19.29 | 279646 |
| 2024-11-20 | 20.30 | $19.15 | 184619 |
| 2024-11-19 | 20.14 | $19.53 | 213600 |
| 2024-11-18 | 19.97 | $19.13 | 162400 |
| 2024-11-15 | 20.15 | $19.16 | 292100 |
| 2024-11-14 | 20.27 | $19.54 | 441000 |
| 2024-11-13 | 19.71 | $19.75 | 598814 |
| 2024-11-12 | 19.12 | $19.38 | 318000 |
| 2024-11-11 | 18.59 | $19.53 | 312900 |
| 2024-11-08 | 17.95 | $19.34 | 472734 |
| 2024-11-07 | 17.44 | $18.95 | 432002 |
| 2024-11-06 | 16.90 | $18.77 | 451400 |
| 2024-11-05 | 17.67 | $18.68 | 221738 |
| 2024-11-04 | 17.72 | $18.40 | 270400 |
| 2024-11-01 | 17.65 | $18.21 | 267337 |
| 2024-10-31 | 17.66 | $18.65 | 288915 |
| 2024-10-30 | 18.36 | $19.01 | 189618 |
| 2024-10-29 | 19.19 | $18.85 | 209717 |
| 2024-10-28 | 19.90 | $18.84 | 230700 |
| 2024-10-25 | 20.91 | $18.95 | 182500 |
| 2024-10-24 | 21.75 | $19.08 | 237900 |
| 2024-10-23 | 22.45 | $19.25 | 292400 |
| 2024-10-22 | 23.44 | $18.82 | 213950 |
| 2024-10-21 | 24.06 | $18.59 | 234700 |
| 2024-10-18 | 24.99 | $18.96 | 233246 |
| 2024-10-17 | 25.88 | $18.91 | 182300 |
| 2024-10-16 | 26.83 | $19.07 | 274734 |
| 2024-10-15 | 27.83 | $18.83 | 285201 |
| 2024-10-14 | 29.14 | $18.73 | 246000 |
| 2024-10-11 | 30.61 | $18.79 | 226426 |
| 2024-10-10 | 32.13 | $18.64 | 214009 |
| 2024-10-09 | 33.73 | $18.79 | 290577 |
| 2024-10-08 | 35.43 | $18.64 | 217317 |
| 2024-10-07 | 37.16 | $18.62 | 314300 |
| 2024-10-04 | 38.99 | $19.01 | 240600 |
| 2024-10-03 | 40.45 | $19.19 | 277733 |
| 2024-10-02 | 41.64 | $19.26 | 222422 |
| 2024-10-01 | 43.01 | $19.44 | 394100 |
| 2024-09-30 | 44.07 | $19.67 | 446443 |
| 2024-09-27 | 45.37 | $19.31 | 355000 |
| 2024-09-26 | 46.91 | $19.36 | 425000 |
| 2024-09-25 | 48.33 | $19.65 | 423540 |
| 2024-09-24 | 49.40 | $19.73 | 452808 |
| 2024-09-23 | 50.06 | $19.94 | 480605 |
| 2024-09-20 | 50.76 | $19.74 | 4.0M |
| 2024-09-19 | 51.61 | $19.88 | 478637 |
| 2024-09-18 | 52.50 | $19.82 | 418600 |
| 2024-09-17 | 53.35 | $19.79 | 649204 |
| 2024-09-16 | 54.26 | $20.19 | 486513 |
| 2024-09-13 | 53.95 | $20.42 | 464844 |
| 2024-09-12 | 53.73 | $20.00 | 378563 |
| 2024-09-11 | 53.80 | $19.78 | 369717 |
| 2024-09-10 | 54.07 | $19.80 | 862819 |
| 2024-09-09 | 54.43 | $19.58 | 645342 |
| 2024-09-06 | 54.91 | $19.59 | 556500 |
| 2024-09-05 | 55.41 | $19.66 | 947200 |
| 2024-09-04 | 55.54 | $19.23 | 359500 |
| 2024-09-03 | 56.07 | $19.30 | 361800 |
| 2024-08-30 | 56.31 | $19.46 | 302816 |
| 2024-08-29 | 56.58 | $19.20 | 352300 |
| 2024-08-28 | 57.04 | $19.30 | 524026 |
| 2024-08-27 | 57.11 | $19.36 | 321566 |
| 2024-08-26 | 57.00 | $19.57 | 464200 |
| 2024-08-23 | 56.37 | $19.58 | 338499 |
| 2024-08-22 | 55.71 | $19.42 | 485000 |
| 2024-08-21 | 55.14 | $19.22 | 337747 |
| 2024-08-20 | 54.74 | $19.14 | 232400 |
| 2024-08-19 | 54.25 | $19.26 | 300614 |
| 2024-08-16 | 53.54 | $19.40 | 601100 |
| 2024-08-15 | 52.88 | $19.34 | 395055 |
| 2024-08-14 | 51.85 | $19.57 | 921700 |
| 2024-08-13 | 50.77 | $19.35 | 1.2M |
| 2024-08-12 | 49.73 | $19.15 | 913101 |
| 2024-08-09 | 48.67 | $19.18 | 414800 |
| 2024-08-08 | 47.30 | $19.05 | 393018 |
| 2024-08-07 | 45.92 | $19.00 | 582979 |
| 2024-08-06 | 44.46 | $18.97 | 652100 |
| 2024-08-05 | 43.15 | $18.12 | 916100 |
| 2024-08-02 | 42.22 | $18.37 | 501015 |
| 2024-08-01 | 40.87 | $18.11 | 487237 |
| 2024-07-31 | 39.66 | $17.76 | 329316 |
| 2024-07-30 | 38.47 | $17.73 | 218900 |
| 2024-07-29 | 37.41 | $17.60 | 210400 |
| 2024-07-26 | 36.34 | $17.68 | 244000 |
| 2024-07-25 | 35.24 | $17.40 | 260213 |
| 2024-07-24 | 34.10 | $17.41 | 239092 |
| 2024-07-23 | 32.76 | $17.70 | 356000 |
| 2024-07-22 | 31.53 | $17.46 | 306900 |
| 2024-07-19 | 30.41 | $17.43 | 252843 |
| 2024-07-18 | 28.88 | $17.51 | 390219 |
| 2024-07-17 | 27.03 | $17.48 | 1.4M |
| 2024-07-16 | 25.23 | $17.65 | 319056 |
| 2024-07-15 | 23.36 | $17.18 | 332948 |
| 2024-07-12 | 21.67 | $16.93 | 670000 |
| 2024-07-11 | 20.12 | $16.82 | 676833 |
| 2024-07-10 | 18.56 | $16.33 | 489700 |
| 2024-07-09 | 17.59 | $16.31 | 260800 |
| 2024-07-08 | 16.70 | $16.37 | 263300 |
| 2024-07-05 | 15.43 | $16.23 | 278000 |
| 2024-07-03 | 14.30 | $16.14 | 196400 |
| 2024-07-02 | 13.20 | $16.12 | 345200 |
| 2024-07-01 | 12.19 | $16.04 | 503338 |
| 2024-06-28 | 11.25 | $15.99 | 2.1M |
| 2024-06-27 | 10.26 | $15.48 | 439515 |
| 2024-06-26 | 10.12 | $15.36 | 278544 |
| 2024-06-25 | 10.20 | $15.50 | 226700 |
| 2024-06-24 | 10.08 | $15.62 | 258624 |
| 2024-06-21 | 9.88 | $15.51 | 615800 |
| 2024-06-20 | 9.92 | $15.38 | 242800 |
| 2024-06-18 | 10.05 | $15.51 | 317814 |
| 2024-06-17 | 10.11 | $15.45 | 373745 |
| 2024-06-14 | 10.34 | $15.42 | 647829 |
| 2024-06-13 | 10.66 | $15.44 | 374638 |
| 2024-06-12 | 10.99 | $15.24 | 378541 |
| 2024-06-11 | 11.35 | $15.01 | 502000 |
| 2024-06-10 | 11.33 | $15.10 | 384536 |
| 2024-06-07 | 11.40 | $15.22 | 504330 |
| 2024-06-06 | 11.48 | $15.27 | 295700 |
| 2024-06-05 | 11.43 | $15.18 | 258000 |
| 2024-06-04 | 11.26 | $15.19 | 410333 |
| 2024-06-03 | 11.22 | $15.21 | 639847 |
| 2024-05-31 | 11.01 | $15.12 | 505638 |
| 2024-05-30 | 10.72 | $15.07 | 294920 |
| 2024-05-29 | 10.22 | $14.75 | 225840 |
| 2024-05-28 | 9.34 | $15.08 | 385200 |
| 2024-05-24 | 8.67 | $15.02 | 269643 |
| 2024-05-23 | 8.07 | $15.03 | 594417 |
| 2024-05-22 | 7.43 | $15.54 | 228929 |
| 2024-05-21 | 7.54 | $15.60 | 255500 |
| 2024-05-20 | 7.70 | $15.81 | 266600 |
| 2024-05-17 | 7.96 | $15.99 | 392900 |
| 2024-05-16 | 7.96 | $15.96 | 203631 |
| 2024-05-15 | 8.14 | $16.05 | 416308 |
| 2024-05-14 | 8.33 | $15.93 | 420234 |
| 2024-05-13 | 8.59 | $15.70 | 409833 |
| 2024-05-10 | 8.98 | $16.12 | 360746 |
| 2024-05-09 | 9.02 | $16.21 | 665248 |
| 2024-05-08 | 9.15 | $15.90 | 321300 |
| 2024-05-07 | 9.46 | $15.72 | 382616 |
| 2024-05-06 | 9.95 | $15.78 | 312713 |
| 2024-05-03 | 10.19 | $15.36 | 399200 |
| 2024-05-02 | 10.43 | $16.05 | 318900 |
| 2024-05-01 | 10.11 | $15.80 | 287800 |
| 2024-04-30 | 9.90 | $15.92 | 380803 |
| 2024-04-29 | 9.61 | $15.93 | 241500 |
| 2024-04-26 | 9.60 | $15.66 | 176200 |
| 2024-04-25 | 9.88 | $15.63 | 239200 |
| 2024-04-24 | 10.37 | $15.69 | 195700 |
| 2024-04-23 | 10.88 | $15.59 | 176115 |
| 2024-04-22 | 11.23 | $15.54 | 276800 |
| 2024-04-19 | 11.74 | $15.37 | 196100 |
| 2024-04-18 | 12.08 | $15.24 | 257200 |
| 2024-04-17 | 12.24 | $15.17 | 263604 |
| 2024-04-16 | 12.40 | $15.20 | 291900 |
| 2024-04-15 | 12.72 | $15.32 | 310617 |
| 2024-04-12 | 13.19 | $15.45 | 350606 |
| 2024-04-11 | 13.88 | $15.67 | 305705 |
| 2024-04-10 | 14.46 | $15.52 | 434300 |
| 2024-04-09 | 15.07 | $16.49 | 525839 |
| 2024-04-08 | 14.39 | $16.15 | 544116 |
| 2024-04-05 | 14.23 | $15.60 | 311011 |
| 2024-04-04 | 14.60 | $15.83 | 328100 |
| 2024-04-03 | 14.55 | $16.04 | 308800 |
| 2024-04-02 | 14.75 | $16.02 | 367200 |
| 2024-04-01 | 14.95 | $15.94 | 265124 |
| 2024-03-28 | 14.97 | $16.24 | 428926 |
| 2024-03-27 | 14.98 | $15.84 | 391600 |
| 2024-03-26 | 15.45 | $15.66 | 375828 |
| 2024-03-25 | 15.93 | $15.88 | 335925 |
| 2024-03-22 | 16.17 | $16.02 | 234200 |
| 2024-03-21 | 15.98 | $16.26 | 396529 |
| 2024-03-20 | 15.90 | $15.95 | 335083 |
| 2024-03-19 | 16.24 | $15.68 | 378112 |
| 2024-03-18 | 16.96 | $15.57 | 340600 |
| 2024-03-15 | 17.72 | $15.62 | 617450 |
| 2024-03-14 | 18.52 | $15.72 | 344920 |
| 2024-03-13 | 19.30 | $15.94 | 516100 |
| 2024-03-12 | 19.66 | $16.23 | 411902 |
| 2024-03-11 | 19.70 | $16.23 | 270629 |
| 2024-03-08 | 19.42 | $16.29 | 307300 |
| 2024-03-07 | 19.02 | $16.14 | 321300 |
| 2024-03-06 | 18.62 | $16.24 | 314600 |
| 2024-03-05 | 18.04 | $16.19 | 523460 |
| 2024-03-04 | 17.55 | $16.14 | 447254 |
| 2024-03-01 | 17.18 | $15.86 | 677032 |
| 2024-02-29 | 17.01 | $15.40 | 874100 |
| 2024-02-28 | 17.50 | $14.28 | 281614 |
| 2024-02-27 | 16.92 | $14.26 | 239800 |
| 2024-02-26 | 16.50 | $14.17 | 286122 |
| 2024-02-23 | 16.07 | $14.34 | 187544 |
| 2024-02-22 | 15.73 | $14.36 | 285100 |
| 2024-02-21 | 15.50 | $14.51 | 220004 |
| 2024-02-20 | 15.45 | $14.53 | 260936 |
| 2024-02-16 | 15.44 | $14.65 | 413939 |
| 2024-02-15 | 15.39 | $14.54 | 433400 |
| 2024-02-14 | 15.12 | $14.27 | 419300 |
| 2024-02-13 | 14.39 | $14.36 | 543803 |
| 2024-02-12 | 13.61 | $14.73 | 362200 |
| 2024-02-09 | 13.61 | $14.80 | 300500 |
| 2024-02-08 | 13.44 | $14.71 | 252200 |
| 2024-02-07 | 13.12 | $14.59 | 264201 |
| 2024-02-06 | 12.91 | $14.79 | 314100 |
| 2024-02-05 | 12.63 | $14.53 | 254204 |
| 2024-02-02 | 12.46 | $14.90 | 318700 |
| 2024-02-01 | 12.51 | $15.10 | 351400 |
| 2024-01-31 | 12.70 | $15.11 | 448647 |
| 2024-01-30 | 13.17 | $15.38 | 318600 |
| 2024-01-29 | 13.36 | $15.59 | 355601 |
| 2024-01-26 | 13.60 | $15.41 | 254500 |
| 2024-01-25 | 13.74 | $15.50 | 409400 |
| 2024-01-24 | 14.03 | $15.33 | 319200 |
| 2024-01-23 | 14.33 | $15.54 | 341500 |
| 2024-01-22 | 14.41 | $15.67 | 376312 |
| 2024-01-19 | 14.25 | $15.64 | 613241 |
| 2024-01-18 | 14.38 | $14.98 | 366300 |
| 2024-01-17 | 15.13 | $15.15 | 379700 |
| 2024-01-16 | 15.87 | $15.59 | 365400 |
| 2024-01-12 | 15.56 | $15.80 | 297845 |
| 2024-01-11 | 14.97 | $15.72 | 345349 |
| 2024-01-10 | 14.65 | $15.80 | 660900 |
| 2024-01-09 | 14.31 | $15.41 | 505700 |
| 2024-01-08 | 14.60 | $15.21 | 389700 |
| 2024-01-05 | 15.24 | $14.70 | 342844 |
| 2024-01-04 | 15.45 | $14.72 | 262706 |
| 2024-01-03 | 15.96 | $14.82 | 321700 |
| 2024-01-02 | 16.77 | $15.17 | 330920 |
| 2023-12-29 | 17.00 | $15.32 | 242724 |
| 2023-12-28 | 16.78 | $15.56 | 323700 |
| 2023-12-27 | 16.45 | $15.42 | 361228 |
| 2023-12-26 | 16.19 | $15.38 | 303643 |
| 2023-12-22 | 16.06 | $15.20 | 371820 |
| 2023-12-21 | 16.19 | $15.00 | 350535 |
| 2023-12-20 | 16.42 | $15.04 | 368400 |
| 2023-12-19 | 16.39 | $15.22 | 595000 |
| 2023-12-18 | 16.09 | $15.14 | 664209 |
| 2023-12-15 | 15.94 | $15.10 | 1.8M |
| 2023-12-14 | 15.77 | $15.37 | 778448 |
| 2023-12-13 | 14.84 | $15.07 | 1.2M |
| 2023-12-12 | 14.25 | $14.72 | 294249 |
| 2023-12-11 | 14.25 | $14.69 | 284200 |
| 2023-12-08 | 14.17 | $14.76 | 270943 |
| 2023-12-07 | 14.11 | $14.78 | 308900 |
| 2023-12-06 | 14.05 | $14.64 | 343519 |
| 2023-12-05 | 13.67 | $14.75 | 320200 |
| 2023-12-04 | 13.49 | $14.80 | 451906 |
| 2023-12-01 | 13.29 | $14.55 | 460100 |
| 2023-11-30 | 13.47 | $14.12 | 668300 |
| 2023-11-29 | 14.10 | $14.18 | 246300 |
| 2023-11-28 | 14.79 | $14.19 | 300000 |
| 2023-11-27 | 15.33 | $14.08 | 467432 |
| 2023-11-24 | 16.08 | $14.19 | 223400 |
| 2023-11-22 | 16.86 | $14.07 | 278801 |
| 2023-11-21 | 17.69 | $14.02 | 335902 |
| 2023-11-20 | 18.50 | $14.22 | 332400 |
| 2023-11-17 | 19.35 | $14.06 | 566242 |
| 2023-11-16 | 20.31 | $14.23 | 453100 |
| 2023-11-15 | 21.10 | $14.34 | 1.3M |
| 2023-11-14 | 21.78 | $14.53 | 822800 |
| 2023-11-13 | 22.25 | $14.10 | 286844 |
| 2023-11-10 | 23.25 | $14.50 | 427615 |
| 2023-11-09 | 23.96 | $14.49 | 337900 |
| 2023-11-08 | 24.70 | $14.72 | 209500 |
| 2023-11-07 | 25.08 | $14.74 | 423611 |
| 2023-11-06 | 25.23 | $14.82 | 354635 |
| 2023-11-03 | 25.39 | $14.92 | 336349 |
| 2023-11-02 | 25.55 | $14.52 | 454550 |
| 2023-11-01 | 26.45 | $13.88 | 270500 |
| 2023-10-31 | 26.97 | $13.81 | 209735 |
| 2023-10-30 | 27.28 | $13.67 | 218700 |
| 2023-10-27 | 27.46 | $13.53 | 329515 |
| 2023-10-26 | 27.65 | $13.80 | 355021 |
| 2023-10-25 | 28.14 | $13.73 | 366900 |
| 2023-10-24 | 28.34 | $13.81 | 294859 |
| 2023-10-23 | 28.60 | $13.64 | 297016 |
| 2023-10-20 | 28.86 | $13.90 | 291619 |
| 2023-10-19 | 29.57 | $14.05 | 241001 |
| 2023-10-18 | 30.59 | $14.24 | 209609 |
| 2023-10-17 | 31.97 | $14.49 | 329900 |
| 2023-10-16 | 33.52 | $14.35 | 365400 |
| 2023-10-13 | 34.81 | $14.12 | 260200 |
| 2023-10-12 | 35.70 | $14.16 | 331446 |
| 2023-10-11 | 36.54 | $14.21 | 302600 |
| 2023-10-10 | 37.63 | $14.13 | 272000 |
| 2023-10-09 | 38.84 | $14.23 | 389311 |
| 2023-10-06 | 39.98 | $14.00 | 457300 |
| 2023-10-05 | 40.63 | $13.83 | 431200 |
| 2023-10-04 | 40.70 | $13.51 | 937148 |
| 2023-10-03 | 39.92 | $13.41 | 631900 |
| 2023-10-02 | 39.10 | $13.75 | 457000 |
| 2023-09-29 | 38.66 | $14.02 | 579726 |
| 2023-09-28 | 38.47 | $13.97 | 602800 |
| 2023-09-27 | 38.00 | $13.93 | 447900 |
| 2023-09-26 | 37.14 | $13.91 | 417207 |
| 2023-09-25 | 36.28 | $14.00 | 465402 |
| 2023-09-22 | 35.41 | $14.05 | 590148 |
| 2023-09-21 | 34.72 | $14.16 | 516044 |
| 2023-09-20 | 34.06 | $14.40 | 278703 |
| 2023-09-19 | 33.75 | $14.35 | 347919 |
| 2023-09-18 | 32.79 | $14.29 | 518600 |
| 2023-09-15 | 31.77 | $14.50 | 735400 |
| 2023-09-14 | 30.93 | $14.77 | 364154 |
| 2023-09-13 | 30.26 | $14.46 | 285100 |
| 2023-09-12 | 29.55 | $14.79 | 239305 |
| 2023-09-11 | 29.06 | $14.70 | 202703 |
| 2023-09-08 | 28.54 | $14.72 | 347800 |
| 2023-09-07 | 28.06 | $14.83 | 227920 |
| 2023-09-06 | 27.72 | $14.91 | 215300 |
| 2023-09-05 | 27.24 | $14.83 | 407100 |
| 2023-09-01 | 26.73 | $14.95 | 284000 |
| 2023-08-31 | 26.59 | $14.95 | 457106 |
| 2023-08-30 | 26.41 | $15.05 | 321744 |
| 2023-08-29 | 26.07 | $14.97 | 268119 |
| 2023-08-28 | 25.46 | $14.91 | 246326 |
| 2023-08-25 | 24.82 | $14.72 | 264000 |
| 2023-08-24 | 23.78 | $14.62 | 270753 |
| 2023-08-23 | 22.68 | $14.69 | 289600 |
| 2023-08-22 | 21.24 | $14.52 | 390900 |
| 2023-08-21 | 19.62 | $14.57 | 436509 |
| 2023-08-18 | 18.00 | $15.05 | 546923 |
| 2023-08-17 | 16.76 | $15.19 | 714200 |
| 2023-08-16 | 15.52 | $15.07 | 614055 |
| 2023-08-15 | 14.22 | $15.34 | 645815 |
| 2023-08-14 | 13.12 | $15.57 | 549300 |
| 2023-08-11 | 12.26 | $15.94 | 561745 |
| 2023-08-10 | 11.76 | $15.83 | 832049 |
| 2023-08-09 | 11.11 | $15.84 | 368800 |
| 2023-08-08 | 10.42 | $16.25 | 220300 |
| 2023-08-07 | 10.45 | $16.39 | 173700 |
| 2023-08-04 | 10.53 | $16.23 | 139400 |
| 2023-08-03 | 10.64 | $16.21 | 234200 |
| 2023-08-02 | 10.77 | $16.52 | 212800 |
| 2023-08-01 | 11.29 | $16.54 | 305318 |
| 2023-07-31 | 11.75 | $16.65 | 543400 |
| 2023-07-28 | 12.27 | $16.18 | 550000 |
| 2023-07-27 | 12.13 | $15.70 | 717300 |
| 2023-07-26 | 11.98 | $16.19 | 414402 |
| 2023-07-25 | 12.08 | $16.15 | 992500 |
| 2023-07-24 | 12.23 | $16.39 | 672100 |
| 2023-07-21 | 12.59 | $16.21 | 546118 |
| 2023-07-20 | 12.80 | $16.27 | 602002 |
| 2023-07-19 | 13.20 | $16.18 | 657400 |
| 2023-07-18 | 13.76 | $16.03 | 263700 |
| 2023-07-17 | 14.35 | $16.28 | 289924 |
| 2023-07-14 | 14.30 | $16.44 | 238700 |
| 2023-07-13 | 14.25 | $16.42 | 237000 |
| 2023-07-12 | 14.05 | $16.45 | 753200 |
| 2023-07-11 | 13.42 | $16.71 | 487190 |
| 2023-07-10 | 12.95 | $16.24 | 267226 |
| 2023-07-07 | 13.14 | $16.19 | 413400 |
| 2023-07-06 | 13.34 | $16.16 | 503625 |
| 2023-07-05 | 13.71 | $16.10 | 360838 |
| 2023-07-03 | 13.74 | $16.17 | 370345 |
| 2023-06-30 | 13.79 | $15.98 | 502890 |
| 2023-06-29 | 14.01 | $16.05 | 357900 |
| 2023-06-28 | 14.43 | $15.99 | 482618 |
| 2023-06-27 | 14.88 | $15.94 | 446936 |
| 2023-06-26 | 15.51 | $15.65 | 456838 |
| 2023-06-23 | 16.03 | $15.26 | 2.1M |
| 2023-06-22 | 16.33 | $15.67 | 465500 |
| 2023-06-21 | 16.94 | $16.06 | 588200 |
| 2023-06-20 | 17.12 | $16.24 | 763024 |
| 2023-06-16 | 16.56 | $16.29 | 945427 |
| 2023-06-15 | 15.96 | $16.28 | 496700 |
| 2023-06-14 | 15.52 | $16.20 | 572759 |
| 2023-06-13 | 14.96 | $16.26 | 343632 |
| 2023-06-12 | 14.56 | $16.02 | 273402 |
| 2023-06-09 | 13.98 | $16.30 | 543000 |
| 2023-06-08 | 13.36 | $16.53 | 483841 |
| 2023-06-07 | 12.47 | $16.39 | 392616 |
| 2023-06-06 | 11.75 | $16.05 | 375000 |
| 2023-06-05 | 11.46 | $15.76 | 301177 |
| 2023-06-02 | 11.49 | $15.85 | 423908 |
| 2023-06-01 | 11.56 | $15.34 | 432242 |
| 2023-05-31 | 11.71 | $15.21 | 730700 |
| 2023-05-30 | 11.66 | $15.11 | 328375 |
| 2023-05-26 | 11.69 | $15.17 | 274800 |
| 2023-05-25 | 11.59 | $15.05 | 333800 |
| 2023-05-24 | 11.51 | $15.24 | 257615 |
| 2023-05-23 | 11.85 | $15.62 | 584000 |
| 2023-05-22 | 12.43 | $15.45 | 277346 |
| 2023-05-19 | 12.80 | $15.44 | 314100 |
| 2023-05-18 | 13.29 | $15.65 | 264537 |
| 2023-05-17 | 13.91 | $15.65 | 266000 |
| 2023-05-16 | 14.47 | $15.41 | 162300 |
| 2023-05-15 | 15.17 | $15.76 | 264900 |
| 2023-05-12 | 15.57 | $15.86 | 318314 |
| 2023-05-11 | 15.81 | $16.01 | 296600 |
| 2023-05-10 | 16.07 | $15.97 | 291802 |
| 2023-05-09 | 16.37 | $15.52 | 240500 |
| 2023-05-08 | 17.16 | $15.51 | 252631 |
| 2023-05-05 | 17.93 | $15.57 | 271700 |
| 2023-05-04 | 18.78 | $15.31 | 283200 |
| 2023-05-03 | 19.39 | $15.10 | 332200 |
| 2023-05-02 | 20.13 | $15.07 | 389400 |
| 2023-05-01 | 20.40 | $15.24 | 282321 |
| 2023-04-28 | 21.16 | $15.20 | 306105 |
| 2023-04-27 | 21.82 | $14.85 | 174624 |
| 2023-04-26 | 21.84 | $14.53 | 174700 |
| 2023-04-25 | 21.70 | $14.76 | 189208 |
| 2023-04-24 | 21.94 | $14.98 | 506520 |
| 2023-04-21 | 22.24 | $14.89 | 404100 |
| 2023-04-20 | 22.44 | $14.82 | 374537 |
| 2023-04-19 | 22.85 | $15.07 | 345300 |
| 2023-04-18 | 23.30 | $14.83 | 260900 |
| 2023-04-17 | 23.42 | $14.89 | 395000 |
| 2023-04-14 | 23.55 | $14.58 | 304037 |
| 2023-04-13 | 23.61 | $14.80 | 239217 |
| 2023-04-12 | 23.97 | $14.92 | 426223 |
| 2023-04-11 | 24.62 | $15.18 | 492000 |
| 2023-04-10 | 25.45 | $15.15 | 323405 |
| 2023-04-06 | 26.28 | $15.23 | 466615 |
| 2023-04-05 | 27.08 | $14.95 | 729900 |
| 2023-04-04 | 27.64 | $15.01 | 327600 |
| 2023-04-03 | 28.17 | $14.84 | 345500 |
| 2023-03-31 | 28.72 | $14.79 | 575825 |
| 2023-03-30 | 28.96 | $14.53 | 480002 |
| 2023-03-29 | 28.98 | $14.45 | 504100 |
| 2023-03-28 | 28.86 | $14.28 | 347035 |
| 2023-03-27 | 28.46 | $14.34 | 558432 |
| 2023-03-24 | 28.18 | $14.34 | 456045 |
| 2023-03-23 | 27.66 | $14.06 | 580935 |
| 2023-03-22 | 27.03 | $14.02 | 621015 |
| 2023-03-21 | 26.39 | $14.36 | 797210 |
| 2023-03-20 | 25.76 | $14.11 | 504900 |
| 2023-03-17 | 24.57 | $13.90 | 1.1M |
| 2023-03-16 | 23.32 | $14.30 | 628500 |
| 2023-03-15 | 22.30 | $14.69 | 532000 |
| 2023-03-14 | 21.44 | $14.93 | 537107 |
| 2023-03-13 | 20.64 | $14.70 | 533535 |
| 2023-03-10 | 19.31 | $14.80 | 439200 |
| 2023-03-09 | 17.91 | $15.42 | 352000 |
| 2023-03-08 | 16.89 | $15.79 | 257100 |
| 2023-03-07 | 16.06 | $15.78 | 423800 |
| 2023-03-06 | 15.19 | $16.39 | 337400 |
| 2023-03-03 | 14.78 | $16.55 | 231936 |
| 2023-03-02 | 14.35 | $16.30 | 387100 |
| 2023-03-01 | 13.48 | $15.79 | 1.2M |
| 2023-02-28 | 12.57 | $17.01 | 366400 |
| 2023-02-27 | 13.07 | $17.06 | 190300 |
| 2023-02-24 | 13.62 | $17.09 | 215900 |
| 2023-02-23 | 13.83 | $17.30 | 211233 |
| 2023-02-22 | 14.08 | $17.28 | 240700 |
| 2023-02-21 | 14.63 | $17.40 | 161136 |
| 2023-02-17 | 15.39 | $17.66 | 291103 |
| 2023-02-16 | 15.82 | $17.80 | 168842 |
| 2023-02-15 | 16.22 | $18.07 | 137801 |
| 2023-02-14 | 16.32 | $18.02 | 195100 |
| 2023-02-13 | 16.43 | $18.29 | 164800 |
| 2023-02-10 | 15.89 | $18.17 | 209637 |
| 2023-02-09 | 15.60 | $18.15 | 183900 |
| 2023-02-08 | 15.07 | $18.42 | 252157 |
| 2023-02-07 | 14.24 | $18.45 | 346211 |
| 2023-02-06 | 13.42 | $18.23 | 267810 |
| 2023-02-03 | 12.75 | $18.48 | 221930 |
| 2023-02-02 | 11.68 | $18.87 | 330347 |
| 2023-02-01 | 10.10 | $18.32 | 651900 |
| 2023-01-31 | 8.88 | $17.92 | 486300 |
| 2023-01-30 | 7.96 | $17.08 | 190416 |
| 2023-01-27 | 7.83 | $17.21 | 194500 |
| 2023-01-26 | 7.69 | $17.07 | 205836 |
| 2023-01-25 | 7.91 | $16.90 | 451700 |
| 2023-01-24 | 8.26 | $17.00 | 208700 |
| 2023-01-23 | 8.64 | $16.79 | 191305 |
| 2023-01-20 | 8.90 | $16.73 | 343700 |
| 2023-01-19 | 9.15 | $16.67 | 216000 |
| 2023-01-18 | 9.57 | $16.81 | 362506 |
| 2023-01-17 | 9.95 | $17.02 | 259227 |
| 2023-01-13 | 10.06 | $17.20 | 415100 |
| 2023-01-12 | 10.07 | $17.27 | 810029 |
| 2023-01-11 | 10.16 | $16.52 | 762445 |
| 2023-01-10 | 10.19 | $16.37 | 469928 |
| 2023-01-09 | 10.04 | $16.39 | 207600 |
| 2023-01-06 | 10.10 | $16.47 | 220467 |
| 2023-01-05 | 10.13 | $15.80 | 278700 |
| 2023-01-04 | 9.97 | $16.41 | 407155 |
| 2023-01-03 | 10.38 | $16.07 | 295222 |
| 2022-12-30 | 10.47 | $16.10 | 263552 |
| 2022-12-29 | 10.34 | $16.28 | 280500 |
| 2022-12-28 | 10.20 | $15.86 | 285800 |
| 2022-12-27 | 10.05 | $16.20 | 225400 |
| 2022-12-23 | 10.09 | $16.22 | 198500 |
| 2022-12-22 | 9.99 | $16.13 | 321500 |
| 2022-12-21 | 9.72 | $16.08 | 230445 |
| 2022-12-20 | 9.52 | $16.14 | 724900 |
| 2022-12-19 | 9.11 | $16.10 | 248800 |
| 2022-12-16 | 8.74 | $16.50 | 685508 |
| 2022-12-15 | 8.53 | $16.75 | 250820 |
| 2022-12-14 | 8.79 | $17.13 | 218700 |
| 2022-12-13 | 9.06 | $17.27 | 269805 |
| 2022-12-12 | 9.10 | $17.01 | 285212 |
| 2022-12-09 | 9.14 | $16.98 | 167770 |
| 2022-12-08 | 9.12 | $17.00 | 189000 |
| 2022-12-07 | 9.19 | $16.99 | 356700 |
| 2022-12-06 | 9.27 | $17.00 | 287300 |
| 2022-12-05 | 9.35 | $17.19 | 220030 |
| 2022-12-02 | 9.78 | $17.55 | 217318 |
| 2022-12-01 | 10.26 | $17.41 | 384700 |
| 2022-11-30 | 10.74 | $17.61 | 593730 |
| 2022-11-29 | 10.83 | $17.54 | 295319 |
| 2022-11-28 | 11.17 | $17.42 | 280600 |
| 2022-11-25 | 11.75 | $17.70 | 133220 |
| 2022-11-23 | 12.28 | $17.62 | 229700 |
| 2022-11-22 | 12.82 | $17.68 | 292405 |
| 2022-11-21 | 13.41 | $17.60 | 293934 |
| 2022-11-18 | 14.09 | $17.42 | 227900 |
| 2022-11-17 | 14.75 | $17.00 | 267314 |
| 2022-11-16 | 14.97 | $17.07 | 447300 |
| 2022-11-15 | 15.20 | $17.28 | 242746 |
| 2022-11-14 | 15.88 | $17.39 | 334100 |
| 2022-11-11 | 16.59 | $18.05 | 200500 |
| 2022-11-10 | 17.04 | $18.29 | 306700 |
| 2022-11-09 | 17.51 | $16.80 | 462300 |
| 2022-11-08 | 17.67 | $17.23 | 204250 |
| 2022-11-07 | 18.55 | $17.34 | 304200 |
| 2022-11-04 | 19.49 | $17.18 | 271500 |
| 2022-11-03 | 20.50 | $17.09 | 126643 |
| 2022-11-02 | 21.32 | $17.12 | 200848 |
| 2022-11-01 | 22.37 | $17.51 | 138254 |
| 2022-10-31 | 23.05 | $17.54 | 179600 |
| 2022-10-28 | 23.95 | $17.57 | 185000 |
| 2022-10-27 | 24.90 | $17.01 | 194333 |
| 2022-10-26 | 26.18 | $17.00 | 282819 |
| 2022-10-25 | 27.35 | $16.97 | 322458 |
| 2022-10-24 | 28.59 | $16.63 | 309500 |
| 2022-10-21 | 29.18 | $16.34 | 239411 |
| 2022-10-20 | 29.39 | $16.10 | 224729 |
| 2022-10-19 | 29.66 | $16.26 | 259152 |
| 2022-10-18 | 30.01 | $16.58 | 216519 |
| 2022-10-17 | 30.65 | $16.62 | 253000 |
| 2022-10-14 | 30.97 | $15.96 | 362444 |
| 2022-10-13 | 30.81 | $16.11 | 495314 |
| 2022-10-12 | 30.44 | $15.85 | 261200 |
| 2022-10-11 | 30.19 | $16.01 | 213400 |
| 2022-10-10 | 29.92 | $15.59 | 238200 |
| 2022-10-07 | 29.24 | $15.20 | 268766 |
| 2022-10-06 | 28.53 | $15.80 | 160644 |
| 2022-10-05 | 28.15 | $16.31 | 169400 |
| 2022-10-04 | 27.87 | $16.62 | 284100 |
| 2022-10-03 | 27.89 | $16.18 | 345447 |
| 2022-09-30 | 27.38 | $16.15 | 226843 |
| 2022-09-29 | 27.05 | $16.10 | 192907 |
| 2022-09-28 | 26.71 | $16.76 | 251435 |
| 2022-09-27 | 26.34 | $15.90 | 358307 |
| 2022-09-26 | 25.17 | $16.07 | 365300 |
| 2022-09-23 | 24.05 | $17.26 | 179618 |
| 2022-09-22 | 23.51 | $17.35 | 253600 |
| 2022-09-21 | 22.98 | $17.44 | 244848 |
| 2022-09-20 | 22.72 | $17.49 | 294807 |
| 2022-09-19 | 22.50 | $18.39 | 213549 |
| 2022-09-16 | 22.71 | $18.16 | 401500 |
| 2022-09-15 | 22.70 | $18.13 | 191546 |
| 2022-09-14 | 22.96 | $18.14 | 131000 |
| 2022-09-13 | 23.15 | $18.26 | 232600 |
| 2022-09-12 | 23.53 | $18.83 | 145700 |
| 2022-09-09 | 24.37 | $18.52 | 118445 |
| 2022-09-08 | 24.79 | $18.11 | 97232 |
| 2022-09-07 | 24.76 | $18.16 | 168833 |
| 2022-09-06 | 24.69 | $17.76 | 163725 |
| 2022-09-02 | 24.11 | $17.71 | 197050 |
| 2022-09-01 | 23.62 | $17.86 | 321307 |
| 2022-08-31 | 23.17 | $18.04 | 393500 |
| 2022-08-30 | 22.90 | $18.31 | 347600 |
| 2022-08-29 | 22.81 | $18.43 | 180022 |
| 2022-08-26 | 22.69 | $18.57 | 264935 |
| 2022-08-25 | 22.71 | $18.82 | 136801 |
| 2022-08-24 | 22.64 | $18.37 | 174519 |
| 2022-08-23 | 22.11 | $18.37 | 223146 |
| 2022-08-22 | 21.52 | $18.46 | 182300 |
| 2022-08-19 | 21.11 | $18.95 | 156403 |
| 2022-08-18 | 21.07 | $19.36 | 237540 |
| 2022-08-17 | 21.31 | $19.49 | 290324 |
| 2022-08-16 | 21.49 | $19.65 | 311556 |
| 2022-08-15 | 21.92 | $19.66 | 269800 |
| 2022-08-12 | 22.39 | $19.64 | 304279 |
| 2022-08-11 | 22.69 | $19.53 | 268823 |
| 2022-08-10 | 23.19 | $19.49 | 474867 |
| 2022-08-09 | 23.73 | $19.52 | 360131 |
| 2022-08-08 | 24.36 | $20.13 | 306300 |
| 2022-08-05 | 25.61 | $20.31 | 233022 |
| 2022-08-04 | 26.68 | $20.35 | 569427 |
| 2022-08-03 | 27.79 | $20.82 | 163134 |
| 2022-08-02 | 27.40 | $20.76 | 116700 |
| 2022-08-01 | 27.07 | $20.98 | 169302 |
| 2022-07-29 | 26.51 | $21.31 | 138826 |
| 2022-07-28 | 25.55 | $21.23 | 173000 |
| 2022-07-27 | 24.64 | $20.37 | 186031 |
| 2022-07-26 | 24.33 | $20.24 | 191112 |
| 2022-07-25 | 24.11 | $19.85 | 184330 |
| 2022-07-22 | 24.08 | $19.74 | 265900 |
| 2022-07-21 | 24.13 | $19.80 | 164518 |
| 2022-07-20 | 24.41 | $19.74 | 269900 |
| 2022-07-19 | 24.67 | $19.61 | 209633 |
| 2022-07-18 | 25.09 | $19.30 | 270038 |
| 2022-07-15 | 25.65 | $19.22 | 287716 |
| 2022-07-14 | 26.30 | $18.69 | 192100 |
| 2022-07-13 | 27.37 | $19.27 | 335871 |
| 2022-07-12 | 28.50 | $18.73 | 225826 |
| 2022-07-11 | 29.82 | $18.51 | 218721 |
| 2022-07-08 | 30.90 | $18.41 | 265400 |
| 2022-07-07 | 31.95 | $18.50 | 252803 |
| 2022-07-06 | 33.21 | $18.32 | 266300 |
| 2022-07-05 | 34.43 | $18.26 | 244400 |
| 2022-07-01 | 35.52 | $18.25 | 263600 |
| 2022-06-30 | 36.64 | $17.66 | 299120 |
| 2022-06-29 | 37.23 | $17.47 | 392100 |
| 2022-06-28 | 37.51 | $17.46 | 318525 |
| 2022-06-27 | 37.89 | $17.41 | 355600 |
| 2022-06-24 | 38.15 | $17.09 | 1.3M |
| 2022-06-23 | 38.19 | $17.30 | 651400 |
| 2022-06-22 | 38.12 | $16.95 | 407600 |
| 2022-06-21 | 37.78 | $16.77 | 216040 |
| 2022-06-17 | 37.44 | $16.97 | 995700 |
| 2022-06-16 | 36.64 | $16.57 | 410800 |
| 2022-06-15 | 35.58 | $17.17 | 295000 |
| 2022-06-14 | 34.66 | $16.99 | 285100 |
| 2022-06-13 | 33.59 | $17.36 | 326400 |
| 2022-06-10 | 32.64 | $18.40 | 214951 |
| 2022-06-09 | 32.09 | $18.79 | 200000 |
| 2022-06-08 | 31.81 | $19.41 | 258400 |
| 2022-06-07 | 31.83 | $19.74 | 268135 |
| 2022-06-06 | 31.85 | $19.52 | 247820 |
| 2022-06-03 | 32.03 | $19.82 | 264700 |
| 2022-06-02 | 32.38 | $20.02 | 209723 |
| 2022-06-01 | 32.72 | $19.74 | 249000 |
| 2022-05-31 | 32.83 | $19.69 | 254500 |
| 2022-05-27 | 33.06 | $20.11 | 320700 |
| 2022-05-26 | 33.34 | $19.63 | 242300 |
| 2022-05-25 | 32.87 | $19.73 | 293031 |
| 2022-05-24 | 32.38 | $19.72 | 266954 |
| 2022-05-23 | 31.73 | $19.66 | 331900 |
| 2022-05-20 | 31.09 | $19.33 | 540400 |
| 2022-05-19 | 29.83 | $18.99 | 229800 |
| 2022-05-18 | 28.39 | $19.20 | 357444 |
| 2022-05-17 | 26.99 | $19.75 | 399102 |
| 2022-05-16 | 25.63 | $19.35 | 408725 |
| 2022-05-13 | 24.03 | $19.31 | 423017 |
| 2022-05-12 | 22.03 | $19.38 | 333031 |
| 2022-05-11 | 19.99 | $19.31 | 294086 |
| 2022-05-10 | 17.91 | $19.56 | 433938 |
| 2022-05-09 | 15.79 | $20.55 | 321100 |
| 2022-05-06 | 13.89 | $21.50 | 362000 |
| 2022-05-05 | 12.21 | $21.42 | 899200 |
| 2022-05-04 | 10.43 | $23.05 | 180847 |
| 2022-05-03 | 9.61 | $23.26 | 217411 |
| 2022-05-02 | 8.91 | $22.96 | 402739 |
| 2022-04-29 | 8.18 | $23.52 | 389100 |
| 2022-04-28 | 8.13 | $24.37 | 173200 |
| 2022-04-27 | 8.52 | $23.91 | 269100 |
| 2022-04-26 | 8.69 | $23.94 | 228238 |
| 2022-04-25 | 8.86 | $24.20 | 188600 |
| 2022-04-22 | 9.04 | $24.32 | 165815 |
| 2022-04-21 | 9.02 | $24.80 | 231928 |
| 2022-04-20 | 8.46 | $25.14 | 282800 |
| 2022-04-19 | 7.82 | $24.79 | 301427 |
| 2022-04-18 | 7.77 | $23.80 | 169100 |
| 2022-04-14 | 7.88 | $24.09 | 217400 |
| 2022-04-13 | 8.21 | $24.05 | 206439 |
| 2022-04-12 | 8.56 | $23.89 | 192200 |
| 2022-04-11 | 8.97 | $23.95 | 186800 |
| 2022-04-08 | 9.41 | $24.08 | 236921 |
| 2022-04-07 | 9.69 | $24.03 | 213400 |
| 2022-04-06 | 9.99 | $24.48 | 274342 |
| 2022-04-05 | 10.30 | $23.98 | 189424 |
| 2022-04-04 | 10.83 | $24.44 | 337000 |
| 2022-04-01 | 11.01 | $24.75 | 260300 |
| 2022-03-31 | 11.11 | $24.59 | 541900 |
| 2022-03-30 | 11.23 | $24.38 | 292600 |
| 2022-03-29 | 11.27 | $24.93 | 432900 |
| 2022-03-28 | 11.32 | $24.19 | 307200 |
| 2022-03-25 | 11.79 | $23.81 | 285000 |
| 2022-03-24 | 11.86 | $23.59 | 151300 |
| 2022-03-23 | 11.70 | $23.42 | 293100 |
| 2022-03-22 | 11.67 | $24.11 | 819800 |
| 2022-03-21 | 11.82 | $24.14 | 272500 |
| 2022-03-18 | 12.36 | $24.54 | 1.4M |
| 2022-03-17 | 12.65 | $24.82 | 293645 |
| 2022-03-16 | 12.98 | $24.59 | 311756 |
| 2022-03-15 | 13.44 | $24.39 | 297566 |
| 2022-03-14 | 14.14 | $24.18 | 313300 |
| 2022-03-11 | 14.84 | $24.85 | 328449 |
| 2022-03-10 | 15.10 | $24.62 | 189900 |
| 2022-03-09 | 15.76 | $24.48 | 258600 |
| 2022-03-08 | 16.52 | $23.83 | 220037 |
| 2022-03-07 | 17.32 | $24.44 | 328731 |
| 2022-03-04 | 17.71 | $24.49 | 246315 |
| 2022-03-03 | 18.51 | $23.92 | 172900 |
| 2022-03-02 | 19.29 | $23.80 | 480000 |
| 2022-03-01 | 19.95 | $22.88 | 291500 |
| 2022-02-28 | 19.79 | $23.06 | 416600 |
| 2022-02-25 | 19.91 | $23.43 | 336600 |
| 2022-02-24 | 19.93 | $22.74 | 305839 |
| 2022-02-23 | 19.31 | $23.13 | 497200 |
| 2022-02-22 | 19.31 | $23.17 | 264137 |
| 2022-02-18 | 19.11 | $23.03 | 202915 |
| 2022-02-17 | 19.11 | $23.22 | 204553 |
| 2022-02-16 | 19.11 | $23.31 | 270800 |
| 2022-02-15 | 19.09 | $22.86 | 233400 |
| 2022-02-14 | 18.76 | $22.81 | 331034 |
| 2022-02-11 | 18.42 | $23.57 | 320300 |
| 2022-02-10 | 18.44 | $23.24 | 317813 |
| 2022-02-09 | 18.38 | $23.61 | 239233 |
| 2022-02-08 | 18.42 | $23.11 | 159530 |
| 2022-02-07 | 18.09 | $23.26 | 313400 |
| 2022-02-04 | 17.85 | $23.36 | 247111 |
| 2022-02-03 | 17.60 | $23.69 | 311200 |
| 2022-02-02 | 17.81 | $24.03 | 168100 |
| 2022-02-01 | 17.91 | $23.60 | 254612 |
| 2022-01-31 | 17.68 | $23.60 | 282419 |
| 2022-01-28 | 17.35 | $23.24 | 335106 |
| 2022-01-27 | 16.51 | $22.68 | 246800 |
| 2022-01-26 | 15.82 | $23.05 | 255500 |
| 2022-01-25 | 15.34 | $23.40 | 335900 |
| 2022-01-24 | 14.84 | $23.87 | 352800 |
| 2022-01-21 | 14.53 | $23.94 | 405804 |
| 2022-01-20 | 14.62 | $23.82 | 316000 |
| 2022-01-19 | 14.76 | $23.90 | 272517 |
| 2022-01-18 | 14.97 | $24.47 | 509319 |
| 2022-01-14 | 15.46 | $24.92 | 198100 |
| 2022-01-13 | 16.23 | $25.29 | 301143 |
| 2022-01-12 | 16.99 | $24.50 | 213247 |
| 2022-01-11 | 17.42 | $24.55 | 220719 |
| 2022-01-10 | 17.87 | $24.76 | 280038 |
| 2022-01-07 | 18.57 | $25.03 | 251300 |
| 2022-01-06 | 19.53 | $25.53 | 345709 |
| 2022-01-05 | 20.10 | $26.15 | 310756 |
| 2022-01-04 | 20.12 | $26.62 | 326400 |
| 2022-01-03 | 19.48 | $26.55 | 406039 |
| 2021-12-31 | 18.80 | $27.33 | 513524 |
| 2021-12-30 | 17.61 | $26.79 | 550900 |
| 2021-12-29 | 16.64 | $26.68 | 435600 |
| 2021-12-28 | 15.80 | $25.86 | 265300 |
| 2021-12-27 | 15.46 | $25.90 | 382100 |
| 2021-12-23 | 15.14 | $25.36 | 468600 |
| 2021-12-22 | 15.17 | $25.29 | 279303 |
| 2021-12-21 | 15.35 | $24.88 | 316531 |
| 2021-12-20 | 15.91 | $24.61 | 445200 |
| 2021-12-17 | 16.72 | $24.64 | 547947 |
| 2021-12-16 | 16.58 | $24.89 | 431938 |
| 2021-12-15 | 16.28 | $25.57 | 511025 |
| 2021-12-14 | 15.80 | $24.84 | 738516 |
| 2021-12-13 | 15.51 | $25.33 | 568300 |
| 2021-12-10 | 15.21 | $24.66 | 377000 |
| 2021-12-09 | 15.34 | $24.61 | 613839 |
| 2021-12-08 | 15.48 | $25.12 | 283012 |
| 2021-12-07 | 15.00 | $24.63 | 343900 |
| 2021-12-06 | 14.69 | $24.48 | 486511 |
| 2021-12-03 | 14.72 | $23.36 | 230002 |
| 2021-12-02 | 14.93 | $23.41 | 202006 |
| 2021-12-01 | 15.09 | $22.69 | 312400 |
| 2021-11-30 | 15.26 | $23.08 | 516534 |
| 2021-11-29 | 14.98 | $23.19 | 273039 |
| 2021-11-26 | 14.75 | $23.11 | 189738 |
| 2021-11-24 | 14.02 | $23.50 | 182445 |
| 2021-11-23 | 14.01 | $23.56 | 199800 |
| 2021-11-22 | 13.96 | $23.30 | 308800 |
| 2021-11-19 | 13.73 | $23.40 | 160320 |
| 2021-11-18 | 13.57 | $23.52 | 217912 |
| 2021-11-17 | 13.51 | $23.49 | 203900 |
| 2021-11-16 | 13.38 | $23.34 | 270600 |
| 2021-11-15 | 13.34 | $23.38 | 282648 |
| 2021-11-12 | 13.16 | $23.12 | 211745 |
| 2021-11-11 | 13.26 | $23.93 | 157000 |
| 2021-11-10 | 13.94 | $23.80 | 168000 |
| 2021-11-09 | 14.60 | $23.75 | 147000 |
| 2021-11-08 | 15.32 | $24.00 | 168400 |
| 2021-11-05 | 15.67 | $24.49 | 160506 |
| 2021-11-04 | 15.63 | $24.10 | 103200 |
| 2021-11-03 | 15.62 | $24.40 | 110817 |
| 2021-11-02 | 15.76 | $24.21 | 85932 |
| 2021-11-01 | 16.03 | $24.26 | 165223 |
| 2021-10-29 | 16.48 | $23.94 | 154400 |
| 2021-10-28 | 17.08 | $24.24 | 73800 |
| 2021-10-27 | 17.71 | $23.87 | 118832 |
| 2021-10-26 | 18.23 | $24.11 | 112525 |
| 2021-10-25 | 18.59 | $24.15 | 90000 |
| 2021-10-22 | 18.96 | $24.12 | 100700 |
| 2021-10-21 | 19.18 | $24.14 | 138300 |
| 2021-10-20 | 19.52 | $24.14 | 119300 |
| 2021-10-19 | 19.95 | $23.58 | 261747 |
| 2021-10-18 | 20.75 | $23.63 | 153900 |
| 2021-10-15 | 21.39 | $23.54 | 225500 |
| 2021-10-14 | 21.86 | $23.68 | 186036 |
| 2021-10-13 | 22.55 | $23.19 | 162337 |
| 2021-10-12 | 23.64 | $23.03 | 173100 |
| 2021-10-11 | 24.84 | $22.47 | 360604 |
| 2021-10-08 | 25.64 | $22.58 | 103400 |
| 2021-10-07 | 26.72 | $23.11 | 157632 |
| 2021-10-06 | 27.96 | $22.98 | 203300 |
| 2021-10-05 | 29.22 | $23.05 | 170133 |
| 2021-10-04 | 30.63 | $23.31 | 155671 |
| 2021-10-01 | 31.93 | $23.40 | 273800 |
| 2021-09-30 | 33.33 | $22.90 | 161364 |
| 2021-09-29 | 34.79 | $23.46 | 104700 |
| 2021-09-28 | 35.99 | $23.21 | 151928 |
| 2021-09-27 | 37.25 | $23.41 | 135600 |
| 2021-09-24 | 38.40 | $23.50 | 111405 |
| 2021-09-23 | 39.47 | $23.79 | 158000 |
| 2021-09-22 | 40.30 | $23.84 | 198331 |
| 2021-09-21 | 41.28 | $23.50 | 173517 |
| 2021-09-20 | 42.48 | $23.27 | 242846 |
| 2021-09-17 | 43.92 | $23.34 | 422500 |
| 2021-09-16 | 44.92 | $23.99 | 268418 |
| 2021-09-15 | 45.46 | $24.36 | 389306 |
| 2021-09-14 | 45.92 | $24.22 | 232031 |
| 2021-09-13 | 46.43 | $24.02 | 228830 |
| 2021-09-10 | 46.95 | $23.95 | 262000 |
| 2021-09-09 | 47.47 | $24.98 | 335418 |
| 2021-09-08 | 47.10 | $25.58 | 516240 |
| 2021-09-07 | 46.71 | $24.76 | 372401 |
| 2021-09-03 | 46.52 | $24.98 | 347124 |
| 2021-09-02 | 46.33 | $24.49 | 513800 |
| 2021-09-01 | 46.28 | $23.80 | 223000 |
| 2021-08-31 | 46.47 | $23.70 | 468231 |
| 2021-08-30 | 46.57 | $23.93 | 286700 |
| 2021-08-27 | 46.72 | $23.40 | 229849 |
| 2021-08-26 | 47.02 | $22.65 | 178000 |
| 2021-08-25 | 47.50 | $22.87 | 245537 |
| 2021-08-24 | 48.01 | $22.76 | 231511 |
| 2021-08-23 | 48.62 | $22.81 | 216160 |
| 2021-08-20 | 48.85 | $23.31 | 297004 |
| 2021-08-19 | 49.11 | $22.79 | 214200 |
| 2021-08-18 | 49.49 | $22.95 | 117937 |
| 2021-08-17 | 49.62 | $23.12 | 137542 |
| 2021-08-16 | 49.79 | $23.01 | 99733 |
| 2021-08-13 | 49.65 | $23.44 | 98328 |
| 2021-08-12 | 49.40 | $23.55 | 176600 |
| 2021-08-11 | 49.06 | $23.49 | 140142 |
| 2021-08-10 | 48.61 | $23.47 | 120900 |
| 2021-08-09 | 48.08 | $24.13 | 177100 |
| 2021-08-06 | 47.24 | $24.18 | 206135 |
| 2021-08-05 | 46.18 | $24.03 | 194100 |
| 2021-08-04 | 45.13 | $23.21 | 154600 |
| 2021-08-03 | 44.19 | $23.18 | 107626 |
| 2021-08-02 | 43.20 | $22.98 | 109146 |
| 2021-07-30 | 42.03 | $23.28 | 145000 |
| 2021-07-29 | 40.72 | $23.28 | 89710 |
| 2021-07-28 | 39.35 | $23.03 | 81229 |
| 2021-07-27 | 37.94 | $23.27 | 123900 |
| 2021-07-26 | 36.30 | $23.17 | 174638 |
| 2021-07-23 | 34.57 | $23.19 | 104400 |
| 2021-07-22 | 32.78 | $23.13 | 145600 |
| 2021-07-21 | 30.89 | $23.49 | 135200 |
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